Skip to main content
logo
India Pesticides Limited (NSE:IPL)
India flag India · Delayed Price · Currency is INR
166.40
-1.37 (-0.82%)
At close: Feb 13, 2026

India Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026165.10167.69164.05166.40166.40-0.82%125,047
Feb 12, 2026171.99171.99167.20167.77167.77-2.41%114,577
Feb 11, 2026176.35177.40170.22171.91171.91-2.52%200,842
Feb 10, 2026181.00184.38175.00176.36176.360.72%650,943
Feb 9, 2026168.98176.00168.98175.10175.103.88%219,001
Feb 6, 2026165.99169.80164.42168.56168.561.47%81,185
Feb 5, 2026163.10167.00162.61166.11166.111.40%117,093
Feb 4, 2026161.01164.70160.01163.82163.821.27%74,673
Feb 3, 2026165.00165.00159.00161.76161.762.96%130,756
Feb 2, 2026155.32159.00152.00157.11157.11-0.46%69,856
Feb 1, 2026157.99161.20155.28157.84157.840.39%64,200
Jan 30, 2026155.00158.39153.62157.22157.22-0.13%107,347
Jan 29, 2026157.00158.98150.05157.43157.43-0.08%176,301
Jan 28, 2026155.00159.96153.82157.56157.562.38%164,291
Jan 27, 2026147.80155.21144.32153.90153.903.99%193,518
Jan 23, 2026155.00155.00147.01147.99147.99-3.85%141,863
Jan 22, 2026152.99156.20152.40153.92153.920.87%69,692
Jan 21, 2026153.30156.05150.48152.59152.59-1.60%125,539
Jan 20, 2026160.94160.94154.00155.07155.07-3.65%179,764
Jan 19, 2026163.00163.11160.56160.94160.94-1.42%50,409
Jan 16, 2026165.56166.49161.65163.25163.25-1.40%62,295
Jan 14, 2026167.19167.78165.01165.57165.57-0.97%44,264
Jan 13, 2026166.91171.80165.95167.19167.190.17%58,159
Jan 12, 2026170.90170.90162.18166.91166.91-0.86%154,926
Jan 9, 2026169.00170.55167.32168.35168.35-1.88%98,689
Jan 8, 2026171.50173.01169.10171.58171.58-0.03%130,712
Jan 7, 2026173.56174.59170.10171.64171.64-1.12%129,571
Jan 6, 2026174.75174.75172.44173.59173.59-0.70%65,162
Jan 5, 2026176.99177.18174.10174.81174.81-1.21%90,366
Jan 2, 2026175.45177.65174.30176.96176.961.43%190,866
Jan 1, 2026173.46175.74173.10174.47174.470.91%113,372
Dec 31, 2025174.08176.86172.15172.89172.89-0.84%203,970
Dec 30, 2025180.60180.60173.25174.35174.35-3.94%481,574
Dec 29, 2025179.99194.05178.10181.51181.514.38%11,796,200
Dec 26, 2025174.98177.40172.35173.90173.90-0.82%105,308
Dec 24, 2025175.63177.25174.05175.33175.33-0.17%83,148
Dec 23, 2025175.97176.46174.30175.63175.630.61%71,591
Dec 22, 2025174.00177.50173.50174.57174.570.79%111,687
Dec 19, 2025168.00173.95167.34173.21173.212.98%107,371
Dec 18, 2025165.99169.00163.87168.19168.191.38%94,708
Dec 17, 2025168.54169.19163.07165.90165.90-1.57%147,091
Dec 16, 2025168.50170.99168.00168.54168.54-0.31%61,157
Dec 15, 2025168.40170.00167.64169.07169.070.05%131,866
Dec 12, 2025169.00170.43167.71168.98168.980.34%100,402
Dec 11, 2025169.90173.00167.50168.41168.41-0.87%97,454
Dec 10, 2025170.55174.00168.35169.89169.89-0.58%137,447
Dec 9, 2025170.01176.80167.94170.88170.88-0.11%332,782
Dec 8, 2025172.69174.00166.26171.06171.06-0.81%198,823
Dec 5, 2025170.82173.68169.15172.46172.460.96%121,504
Dec 4, 2025172.25173.14168.74170.82170.82-1.09%161,824