India Pesticides Limited (NSE:IPL)
India · Delayed Price · Currency is INR 221.29
-8.82 (-3.83%)
Aug 1, 2025, 3:29 PM IST
India Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 231.00 | 233.59 | 220.05 | 221.29 | 221.29 | -3.83% | 509,978 |
| Jul 31, 2025 | 222.50 | 236.40 | 218.41 | 230.11 | 230.11 | 0.62% | 640,615 |
| Jul 30, 2025 | 227.00 | 242.00 | 221.25 | 228.70 | 228.70 | 0.54% | 2,100,850 |
| Jul 29, 2025 | 213.00 | 229.00 | 211.98 | 227.48 | 227.48 | 6.55% | 899,803 |
| Jul 28, 2025 | 212.99 | 219.89 | 208.21 | 213.49 | 213.49 | 0.78% | 461,595 |
| Jul 25, 2025 | 229.89 | 230.50 | 210.25 | 211.83 | 211.83 | -7.43% | 1,093,822 |
| Jul 24, 2025 | 222.49 | 232.00 | 221.20 | 228.84 | 228.84 | 3.46% | 1,245,832 |
| Jul 23, 2025 | 225.80 | 226.42 | 218.60 | 221.19 | 221.19 | -1.06% | 252,435 |
| Jul 22, 2025 | 228.25 | 228.85 | 221.66 | 223.55 | 223.55 | -0.83% | 501,057 |
| Jul 21, 2025 | 214.79 | 229.61 | 211.80 | 225.42 | 225.42 | 4.74% | 1,677,166 |
| Jul 18, 2025 | 214.49 | 216.60 | 211.22 | 215.21 | 215.21 | 0.49% | 166,884 |
| Jul 17, 2025 | 217.45 | 219.31 | 213.37 | 214.16 | 214.16 | -1.18% | 155,155 |
| Jul 16, 2025 | 214.74 | 221.90 | 212.97 | 216.71 | 216.71 | 1.21% | 579,376 |
| Jul 15, 2025 | 207.80 | 217.64 | 207.80 | 214.12 | 214.12 | 4.12% | 874,342 |
| Jul 14, 2025 | 204.61 | 206.50 | 202.28 | 205.65 | 205.65 | 0.51% | 179,194 |
| Jul 11, 2025 | 205.87 | 207.39 | 203.18 | 204.61 | 204.61 | -0.73% | 132,599 |
| Jul 10, 2025 | 208.89 | 211.08 | 203.83 | 206.11 | 206.11 | -1.18% | 213,253 |
| Jul 9, 2025 | 211.00 | 211.50 | 207.61 | 208.57 | 208.57 | -0.39% | 209,078 |
| Jul 8, 2025 | 214.90 | 214.90 | 208.38 | 209.38 | 209.38 | -0.79% | 241,449 |
| Jul 7, 2025 | 210.50 | 212.99 | 208.90 | 211.05 | 211.05 | -0.26% | 274,021 |
| Jul 4, 2025 | 215.35 | 218.80 | 207.06 | 211.60 | 211.60 | -0.94% | 730,927 |
| Jul 3, 2025 | 223.59 | 225.02 | 212.10 | 213.61 | 213.61 | -4.36% | 1,079,130 |
| Jul 2, 2025 | 226.95 | 231.60 | 220.18 | 223.34 | 223.34 | -0.68% | 529,474 |
| Jul 1, 2025 | 225.50 | 228.36 | 220.41 | 224.86 | 224.86 | 0.71% | 447,704 |
| Jun 30, 2025 | 223.00 | 233.20 | 221.55 | 223.27 | 223.27 | 0.86% | 1,434,145 |
| Jun 27, 2025 | 220.00 | 222.78 | 218.56 | 221.36 | 221.36 | 0.10% | 277,422 |
| Jun 26, 2025 | 224.20 | 225.06 | 216.80 | 221.13 | 221.13 | -0.67% | 378,706 |
| Jun 25, 2025 | 216.00 | 229.00 | 215.47 | 222.62 | 222.62 | 3.21% | 1,240,208 |
| Jun 24, 2025 | 215.50 | 223.70 | 211.77 | 215.70 | 215.70 | 0.78% | 897,874 |
| Jun 23, 2025 | 208.00 | 217.33 | 204.30 | 214.04 | 214.04 | 3.10% | 973,366 |
| Jun 20, 2025 | 192.79 | 213.90 | 190.74 | 207.61 | 207.61 | 7.62% | 1,455,760 |
| Jun 19, 2025 | 201.55 | 203.26 | 189.62 | 192.91 | 192.91 | -4.72% | 329,170 |
| Jun 18, 2025 | 206.79 | 206.93 | 201.31 | 202.46 | 202.46 | -2.03% | 151,873 |
| Jun 17, 2025 | 207.61 | 211.76 | 204.65 | 206.66 | 206.66 | -0.46% | 175,931 |
| Jun 16, 2025 | 207.31 | 210.00 | 202.18 | 207.61 | 207.61 | -0.67% | 226,542 |
| Jun 13, 2025 | 201.62 | 215.30 | 201.62 | 209.01 | 209.01 | 0.99% | 469,208 |
| Jun 12, 2025 | 210.00 | 213.40 | 205.50 | 206.97 | 206.97 | -2.12% | 268,268 |
| Jun 11, 2025 | 218.30 | 220.00 | 207.90 | 211.46 | 211.46 | -1.61% | 708,609 |
| Jun 10, 2025 | 213.00 | 215.95 | 210.24 | 214.91 | 214.91 | 1.21% | 549,734 |
| Jun 9, 2025 | 205.62 | 216.50 | 205.62 | 212.34 | 212.34 | 3.78% | 575,922 |
| Jun 6, 2025 | 209.99 | 209.99 | 199.41 | 204.60 | 204.60 | -2.14% | 450,825 |
| Jun 5, 2025 | 209.00 | 217.00 | 207.86 | 209.07 | 209.07 | 0.59% | 604,901 |
| Jun 4, 2025 | 209.10 | 209.44 | 203.18 | 207.84 | 207.84 | -0.24% | 415,371 |
| Jun 3, 2025 | 211.40 | 216.80 | 207.00 | 208.34 | 208.34 | -0.95% | 619,409 |
| Jun 2, 2025 | 207.95 | 221.60 | 202.55 | 210.34 | 210.34 | 1.00% | 1,237,082 |
| May 30, 2025 | 214.70 | 217.59 | 207.16 | 208.26 | 208.26 | -2.53% | 1,076,540 |
| May 29, 2025 | 197.95 | 220.49 | 197.16 | 213.66 | 213.66 | 8.30% | 5,296,620 |
| May 28, 2025 | 192.90 | 204.56 | 191.85 | 197.29 | 197.29 | 4.18% | 3,602,242 |
| May 27, 2025 | 182.90 | 196.60 | 179.99 | 189.38 | 189.38 | 10.34% | 7,611,042 |
| May 26, 2025 | 174.00 | 176.06 | 170.52 | 171.63 | 171.63 | -0.49% | 316,348 |