Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,911.20
+11.10 (0.58%)
Aug 21, 2026, 3:30 PM IST
Ipca Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,900.10 | 1,922.00 | 1,889.10 | 1,911.20 | 1,911.20 | 0.58% | 194,059 |
| Aug 20, 2026 | 1,922.00 | 1,928.40 | 1,880.40 | 1,900.10 | 1,900.10 | -0.19% | 236,586 |
| Aug 19, 2026 | 1,882.10 | 1,937.90 | 1,863.00 | 1,903.70 | 1,903.70 | 1.15% | 753,334 |
| Aug 18, 2026 | 1,877.10 | 1,919.00 | 1,862.30 | 1,882.10 | 1,882.10 | -0.13% | 804,532 |
| Aug 17, 2026 | 1,805.90 | 1,945.10 | 1,805.90 | 1,884.60 | 1,884.60 | 8.67% | 6,964,903 |
| Aug 14, 2026 | 1,800.80 | 1,805.00 | 1,720.00 | 1,734.20 | 1,734.20 | -3.46% | 390,591 |
| Aug 13, 2026 | 1,781.00 | 1,905.00 | 1,767.70 | 1,796.30 | 1,796.30 | 1.68% | 1,835,473 |
| Aug 12, 2026 | 1,758.50 | 1,784.40 | 1,744.00 | 1,766.60 | 1,766.60 | 1.04% | 149,151 |
| Aug 11, 2026 | 1,686.00 | 1,751.90 | 1,683.10 | 1,748.40 | 1,748.40 | 3.71% | 233,132 |
| Aug 10, 2026 | 1,737.70 | 1,745.00 | 1,674.40 | 1,685.80 | 1,685.80 | -2.88% | 239,283 |
| Aug 7, 2026 | 1,725.00 | 1,745.00 | 1,711.70 | 1,735.80 | 1,735.80 | 0.44% | 79,829 |
| Aug 6, 2026 | 1,775.00 | 1,785.00 | 1,728.10 | 1,734.20 | 1,728.20 | -1.75% | 151,963 |
| Aug 5, 2026 | 1,702.60 | 1,778.00 | 1,682.50 | 1,765.00 | 1,758.89 | 4.15% | 290,079 |
| Aug 4, 2026 | 1,725.30 | 1,730.70 | 1,683.70 | 1,694.70 | 1,688.84 | -1.79% | 222,711 |
| Aug 3, 2026 | 1,752.90 | 1,767.00 | 1,714.00 | 1,725.60 | 1,719.63 | -1.27% | 159,711 |
| Jul 31, 2026 | 1,759.00 | 1,780.30 | 1,741.00 | 1,747.80 | 1,741.75 | -0.63% | 138,035 |
| Jul 30, 2026 | 1,770.00 | 1,790.00 | 1,742.00 | 1,758.80 | 1,752.71 | -0.88% | 140,552 |
| Jul 29, 2026 | 1,780.10 | 1,808.00 | 1,760.00 | 1,774.50 | 1,768.36 | -0.81% | 155,850 |
| Jul 28, 2026 | 1,790.00 | 1,804.20 | 1,725.00 | 1,789.00 | 1,782.81 | 0.64% | 238,234 |
| Jul 27, 2026 | 1,762.70 | 1,800.00 | 1,749.60 | 1,777.60 | 1,771.45 | 0.85% | 119,666 |
| Jul 24, 2026 | 1,765.00 | 1,788.90 | 1,747.00 | 1,762.70 | 1,756.60 | -0.48% | 79,195 |
| Jul 23, 2026 | 1,788.00 | 1,797.30 | 1,760.50 | 1,771.20 | 1,765.07 | -0.97% | 162,968 |
| Jul 22, 2026 | 1,790.00 | 1,794.90 | 1,728.20 | 1,788.50 | 1,782.31 | -0.58% | 193,000 |
| Jul 21, 2026 | 1,830.00 | 1,844.90 | 1,785.10 | 1,799.00 | 1,792.78 | -2.15% | 437,799 |
| Jul 20, 2026 | 1,901.00 | 1,928.30 | 1,821.50 | 1,838.60 | 1,832.24 | -3.26% | 301,713 |
| Jul 17, 2026 | 1,888.00 | 1,944.90 | 1,846.80 | 1,900.60 | 1,894.02 | 0.55% | 157,265 |
| Jul 16, 2026 | 1,880.90 | 1,909.90 | 1,867.80 | 1,890.20 | 1,883.66 | 0.65% | 794,803 |
| Jul 15, 2026 | 1,840.00 | 1,881.40 | 1,820.50 | 1,878.00 | 1,871.50 | 2.04% | 291,486 |
| Jul 14, 2026 | 1,823.00 | 1,850.50 | 1,812.30 | 1,840.40 | 1,834.03 | 0.94% | 241,497 |
| Jul 13, 2026 | 1,787.90 | 1,838.50 | 1,760.00 | 1,823.30 | 1,816.99 | 1.98% | 341,668 |
| Jul 10, 2026 | 1,788.00 | 1,799.40 | 1,741.00 | 1,787.90 | 1,781.71 | 0.99% | 146,840 |
| Jul 9, 2026 | 1,775.00 | 1,797.20 | 1,762.00 | 1,770.40 | 1,764.27 | 0.45% | 96,723 |
| Jul 8, 2026 | 1,780.00 | 1,806.40 | 1,741.10 | 1,762.40 | 1,756.30 | -1.71% | 166,406 |
| Jul 7, 2026 | 1,770.00 | 1,800.00 | 1,767.50 | 1,793.10 | 1,786.90 | 0.60% | 139,839 |
| Jul 6, 2026 | 1,798.50 | 1,812.50 | 1,760.40 | 1,782.40 | 1,776.23 | 0.20% | 393,648 |
| Jul 3, 2026 | 1,729.00 | 1,788.30 | 1,719.40 | 1,778.90 | 1,772.75 | 3.46% | 571,448 |
| Jul 2, 2026 | 1,714.90 | 1,724.70 | 1,691.10 | 1,719.40 | 1,713.45 | 1.36% | 172,457 |
| Jul 1, 2026 | 1,719.80 | 1,766.70 | 1,681.70 | 1,696.40 | 1,690.53 | -0.27% | 222,143 |
| Jun 30, 2026 | 1,649.00 | 1,736.00 | 1,635.80 | 1,701.00 | 1,695.11 | 3.27% | 919,073 |
| Jun 29, 2026 | 1,618.30 | 1,664.90 | 1,616.00 | 1,647.20 | 1,641.50 | 1.79% | 333,883 |
| Jun 25, 2026 | 1,627.30 | 1,655.00 | 1,606.00 | 1,618.30 | 1,612.70 | -0.18% | 167,145 |
| Jun 24, 2026 | 1,615.00 | 1,639.00 | 1,602.60 | 1,621.20 | 1,615.59 | -0.23% | 116,670 |
| Jun 23, 2026 | 1,611.10 | 1,641.40 | 1,599.90 | 1,625.00 | 1,619.38 | 1.73% | 179,904 |
| Jun 22, 2026 | 1,603.00 | 1,604.90 | 1,582.40 | 1,597.30 | 1,591.77 | 0.73% | 86,624 |
| Jun 19, 2026 | 1,551.00 | 1,609.10 | 1,542.50 | 1,585.80 | 1,580.31 | 2.73% | 262,446 |
| Jun 18, 2026 | 1,546.00 | 1,551.00 | 1,530.00 | 1,543.60 | 1,538.26 | 0.32% | 125,608 |
| Jun 17, 2026 | 1,554.90 | 1,558.70 | 1,532.60 | 1,538.70 | 1,533.38 | -0.74% | 94,273 |
| Jun 16, 2026 | 1,575.60 | 1,583.90 | 1,545.00 | 1,550.20 | 1,544.84 | -1.62% | 83,984 |
| Jun 15, 2026 | 1,613.00 | 1,613.00 | 1,566.00 | 1,575.70 | 1,570.25 | -0.46% | 118,009 |
| Jun 12, 2026 | 1,629.80 | 1,640.00 | 1,568.60 | 1,583.00 | 1,577.52 | -1.90% | 131,987 |