Skip to main content
logo
India Pesticides Limited (NSE:IPL)
India flag India · Delayed Price · Currency is INR
129.52
-5.93 (-4.38%)
At close: Mar 27, 2026

India Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026135.00136.90128.50129.52129.52-4.38%632,283
Mar 25, 2026134.57139.25134.51135.45135.451.15%249,117
Mar 24, 2026128.90134.50128.02133.91133.915.67%271,106
Mar 23, 2026136.99136.99125.10126.72126.72-7.50%275,386
Mar 20, 2026136.85140.58135.58136.99136.991.19%160,313
Mar 19, 2026136.00139.05134.15135.38135.38-1.39%163,388
Mar 18, 2026139.50141.40136.36137.29137.29-0.62%539,754
Mar 17, 2026141.90141.90137.80138.15138.15-1.92%116,964
Mar 16, 2026141.70142.37136.50140.85140.85-0.59%203,208
Mar 13, 2026146.58147.30139.21141.69141.69-4.42%292,880
Mar 12, 2026146.00150.65143.51148.24148.241.06%233,625
Mar 11, 2026152.00156.29145.35146.69146.69-3.32%314,636
Mar 10, 2026150.65153.59149.00151.73151.731.35%143,571
Mar 9, 2026150.50152.90149.00149.71149.71-2.53%108,021
Mar 6, 2026154.42155.91153.00153.59153.59-0.31%57,093
Mar 5, 2026154.79156.90152.01154.07154.070.73%88,390
Mar 4, 2026152.00157.00151.90152.95152.95-1.15%182,469
Mar 2, 2026151.85156.85151.00154.73154.73-1.70%145,165
Feb 27, 2026158.95158.95156.04157.40157.40-0.25%70,536
Feb 26, 2026157.00158.99154.02157.80157.801.17%214,388
Feb 25, 2026154.93158.90152.70155.97155.971.83%168,942
Feb 24, 2026156.00157.50152.00153.16153.16-2.93%126,135
Feb 23, 2026155.50163.25155.50157.78157.782.46%350,938
Feb 20, 2026158.51160.75152.51153.99153.99-4.21%269,929
Feb 19, 2026164.22165.35159.60160.76160.76-2.10%66,669
Feb 18, 2026165.17169.00162.51164.21164.21-0.58%58,835
Feb 17, 2026162.00166.20161.10165.17165.171.72%102,402
Feb 16, 2026168.00168.00161.51162.38162.38-2.42%91,918
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