India Pesticides Limited (NSE:IPL)
India · Delayed Price · Currency is INR 215.58
+3.27 (1.54%)
Sep 3, 2025, 10:30 AM IST
India Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 211.99 | 216.95 | 211.65 | 212.31 | 212.31 | 0.31% | 326,034 |
| Sep 1, 2025 | 212.82 | 215.00 | 209.10 | 211.65 | 211.65 | 0.20% | 328,897 |
| Aug 29, 2025 | 215.35 | 218.50 | 210.10 | 211.23 | 211.23 | -0.88% | 352,913 |
| Aug 28, 2025 | 219.35 | 219.65 | 212.11 | 213.11 | 213.11 | -2.37% | 389,213 |
| Aug 26, 2025 | 225.30 | 227.87 | 216.79 | 218.28 | 218.28 | -3.15% | 331,320 |
| Aug 25, 2025 | 226.49 | 229.61 | 223.67 | 225.39 | 225.39 | -0.13% | 372,257 |
| Aug 22, 2025 | 231.50 | 232.54 | 223.24 | 225.69 | 225.69 | -1.69% | 568,782 |
| Aug 21, 2025 | 219.00 | 245.84 | 217.22 | 229.57 | 229.57 | 5.76% | 6,455,036 |
| Aug 20, 2025 | 211.80 | 218.30 | 210.20 | 217.06 | 217.06 | 2.82% | 474,166 |
| Aug 19, 2025 | 209.00 | 214.84 | 208.21 | 211.10 | 211.10 | 1.15% | 279,424 |
| Aug 18, 2025 | 210.00 | 211.83 | 207.20 | 208.71 | 208.71 | 1.14% | 305,575 |
| Aug 14, 2025 | 215.00 | 217.95 | 205.53 | 206.35 | 206.35 | -3.92% | 538,598 |
| Aug 13, 2025 | 219.19 | 220.59 | 213.80 | 214.76 | 214.76 | -1.98% | 406,034 |
| Aug 12, 2025 | 230.50 | 231.56 | 218.00 | 219.10 | 219.10 | -4.34% | 762,033 |
| Aug 11, 2025 | 231.79 | 232.00 | 218.80 | 229.03 | 228.28 | 0.97% | 1,069,159 |
| Aug 8, 2025 | 226.00 | 244.00 | 224.60 | 226.83 | 226.09 | 1.62% | 7,249,996 |
| Aug 7, 2025 | 216.00 | 225.99 | 210.26 | 223.21 | 222.48 | 2.02% | 1,327,474 |
| Aug 6, 2025 | 224.65 | 226.71 | 214.92 | 218.78 | 218.06 | -2.14% | 506,703 |
| Aug 5, 2025 | 230.00 | 232.65 | 219.10 | 223.57 | 222.84 | -1.47% | 676,550 |
| Aug 4, 2025 | 223.06 | 229.00 | 221.30 | 226.91 | 226.17 | 2.54% | 351,612 |
| Aug 1, 2025 | 231.00 | 233.59 | 220.05 | 221.29 | 220.57 | -3.83% | 510,728 |
| Jul 31, 2025 | 222.50 | 236.40 | 218.41 | 230.11 | 229.36 | 0.62% | 640,609 |
| Jul 30, 2025 | 227.00 | 242.00 | 221.25 | 228.70 | 227.95 | 0.54% | 2,100,850 |
| Jul 29, 2025 | 213.00 | 229.00 | 211.98 | 227.48 | 226.74 | 6.55% | 899,803 |
| Jul 28, 2025 | 212.99 | 219.89 | 208.21 | 213.49 | 212.79 | 0.78% | 461,595 |
| Jul 25, 2025 | 229.89 | 230.50 | 210.25 | 211.83 | 211.14 | -7.43% | 1,093,822 |
| Jul 24, 2025 | 222.49 | 232.00 | 221.20 | 228.84 | 228.09 | 3.46% | 1,245,832 |
| Jul 23, 2025 | 225.80 | 226.42 | 218.60 | 221.19 | 220.47 | -1.06% | 252,435 |
| Jul 22, 2025 | 228.25 | 228.85 | 221.66 | 223.55 | 222.82 | -0.83% | 501,057 |
| Jul 21, 2025 | 214.79 | 229.61 | 211.80 | 225.42 | 224.68 | 4.74% | 1,677,166 |
| Jul 18, 2025 | 214.49 | 216.60 | 211.22 | 215.21 | 214.51 | 0.49% | 166,884 |
| Jul 17, 2025 | 217.45 | 219.31 | 213.37 | 214.16 | 213.46 | -1.18% | 155,155 |
| Jul 16, 2025 | 214.74 | 221.90 | 212.97 | 216.71 | 216.00 | 1.21% | 579,376 |
| Jul 15, 2025 | 207.80 | 217.64 | 207.80 | 214.12 | 213.42 | 4.12% | 874,342 |
| Jul 14, 2025 | 204.61 | 206.50 | 202.28 | 205.65 | 204.98 | 0.51% | 179,194 |
| Jul 11, 2025 | 205.87 | 207.39 | 203.18 | 204.61 | 203.94 | -0.73% | 132,599 |
| Jul 10, 2025 | 208.89 | 211.08 | 203.83 | 206.11 | 205.44 | -1.18% | 213,253 |
| Jul 9, 2025 | 211.00 | 211.50 | 207.61 | 208.57 | 207.89 | -0.39% | 209,078 |
| Jul 8, 2025 | 214.90 | 214.90 | 208.38 | 209.38 | 208.69 | -0.79% | 241,449 |
| Jul 7, 2025 | 210.50 | 212.99 | 208.90 | 211.05 | 210.36 | -0.26% | 274,021 |
| Jul 4, 2025 | 215.35 | 218.80 | 207.06 | 211.60 | 210.91 | -0.94% | 730,927 |
| Jul 3, 2025 | 223.59 | 225.02 | 212.10 | 213.61 | 212.91 | -4.36% | 1,079,130 |
| Jul 2, 2025 | 226.95 | 231.60 | 220.18 | 223.34 | 222.61 | -0.68% | 529,474 |
| Jul 1, 2025 | 225.50 | 228.36 | 220.41 | 224.86 | 224.12 | 0.71% | 447,704 |
| Jun 30, 2025 | 223.00 | 233.20 | 221.55 | 223.27 | 222.54 | 0.86% | 1,434,145 |
| Jun 27, 2025 | 220.00 | 222.78 | 218.56 | 221.36 | 220.64 | 0.10% | 277,422 |
| Jun 26, 2025 | 224.20 | 225.06 | 216.80 | 221.13 | 220.41 | -0.67% | 378,566 |
| Jun 25, 2025 | 216.00 | 229.00 | 215.47 | 222.62 | 221.89 | 3.21% | 1,240,208 |
| Jun 24, 2025 | 215.50 | 223.70 | 211.77 | 215.70 | 214.99 | 0.78% | 897,874 |
| Jun 23, 2025 | 208.00 | 217.33 | 204.30 | 214.04 | 213.34 | 3.10% | 973,366 |