India Pesticides Limited (NSE:IPL)
India · Delayed Price · Currency is INR 153.59
-0.48 (-0.31%)
At close: Mar 6, 2026
India Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.10 | 155.80 | 153.30 | 153.35 | 153.35 | -0.42% | 4,350 |
| Mar 5, 2026 | 153.75 | 155.00 | 152.50 | 154.00 | 154.00 | 0.72% | 2,405 |
| Mar 4, 2026 | 151.10 | 157.10 | 151.05 | 152.90 | 152.90 | -1.32% | 12,572 |
| Mar 2, 2026 | 151.15 | 155.20 | 150.55 | 154.95 | 154.95 | -1.59% | 10,631 |
| Feb 27, 2026 | 156.65 | 158.05 | 156.00 | 157.45 | 157.45 | -0.28% | 2,807 |
| Feb 26, 2026 | 155.60 | 158.50 | 154.40 | 157.90 | 157.90 | 1.51% | 7,561 |
| Feb 25, 2026 | 153.00 | 158.15 | 152.50 | 155.55 | 155.55 | 1.73% | 40,224 |
| Feb 24, 2026 | 157.80 | 158.00 | 152.40 | 152.90 | 152.90 | -3.20% | 4,648 |
| Feb 23, 2026 | 157.00 | 163.30 | 156.65 | 157.95 | 157.95 | 2.73% | 11,164 |
| Feb 20, 2026 | 160.45 | 160.45 | 152.00 | 153.75 | 153.75 | -4.21% | 14,659 |
| Feb 19, 2026 | 162.30 | 164.80 | 160.00 | 160.50 | 160.50 | -2.07% | 6,626 |
| Feb 18, 2026 | 165.70 | 166.90 | 162.60 | 163.90 | 163.90 | -1.06% | 1,193 |
| Feb 17, 2026 | 162.00 | 166.35 | 162.00 | 165.65 | 165.65 | 1.53% | 5,927 |
| Feb 16, 2026 | 166.90 | 166.90 | 162.00 | 163.15 | 163.15 | -2.28% | 3,928 |
| Feb 13, 2026 | 167.80 | 167.80 | 164.05 | 166.95 | 166.95 | -0.51% | 11,640 |
| Feb 12, 2026 | 171.15 | 171.45 | 167.50 | 167.80 | 167.80 | -2.36% | 8,745 |
| Feb 11, 2026 | 177.05 | 177.75 | 171.15 | 171.85 | 171.85 | -2.94% | 13,213 |
| Feb 10, 2026 | 180.05 | 183.40 | 175.45 | 177.05 | 177.05 | 1.20% | 48,716 |
| Feb 9, 2026 | 169.00 | 176.00 | 169.00 | 174.95 | 174.95 | 3.70% | 8,042 |
| Feb 6, 2026 | 166.20 | 169.50 | 164.65 | 168.70 | 168.70 | 1.53% | 3,265 |
| Feb 5, 2026 | 163.60 | 166.85 | 163.05 | 166.15 | 166.15 | 1.59% | 5,037 |
| Feb 4, 2026 | 160.10 | 164.75 | 160.05 | 163.55 | 163.55 | 1.05% | 6,750 |
| Feb 3, 2026 | 159.00 | 165.15 | 159.00 | 161.85 | 161.85 | 3.32% | 18,016 |
| Feb 2, 2026 | 155.85 | 157.55 | 152.95 | 156.65 | 156.65 | -0.54% | 1,629 |
| Feb 1, 2026 | 157.10 | 161.00 | 156.15 | 157.50 | 157.50 | 0.32% | 3,544 |
| Jan 30, 2026 | 155.00 | 158.60 | 154.20 | 157.00 | 157.00 | -0.35% | 8,412 |
| Jan 29, 2026 | 156.95 | 157.90 | 151.00 | 157.55 | 157.55 | - | 9,611 |
| Jan 28, 2026 | 154.30 | 160.00 | 153.95 | 157.55 | 157.55 | 2.11% | 14,002 |
| Jan 27, 2026 | 148.00 | 155.00 | 144.80 | 154.30 | 154.30 | 4.08% | 6,370 |
| Jan 23, 2026 | 154.40 | 154.40 | 147.00 | 148.25 | 148.25 | -3.95% | 9,515 |
| Jan 22, 2026 | 149.55 | 156.00 | 149.55 | 154.35 | 154.35 | 1.35% | 5,134 |
| Jan 21, 2026 | 154.20 | 155.65 | 151.00 | 152.30 | 152.30 | -1.68% | 11,142 |
| Jan 20, 2026 | 160.05 | 160.80 | 154.15 | 154.90 | 154.90 | -3.70% | 11,496 |
| Jan 19, 2026 | 162.90 | 163.15 | 160.80 | 160.85 | 160.85 | -1.23% | 1,805 |
| Jan 16, 2026 | 159.20 | 166.65 | 159.20 | 162.85 | 162.85 | -1.69% | 4,520 |
| Jan 14, 2026 | 163.05 | 167.45 | 163.05 | 165.65 | 165.65 | -0.99% | 999 |
| Jan 13, 2026 | 168.65 | 169.00 | 166.00 | 167.30 | 167.30 | 0.21% | 5,905 |
| Jan 12, 2026 | 168.20 | 168.40 | 162.05 | 166.95 | 166.95 | -0.71% | 12,767 |
| Jan 9, 2026 | 166.15 | 170.90 | 166.15 | 168.15 | 168.15 | -1.87% | 9,526 |
| Jan 8, 2026 | 172.20 | 173.05 | 169.15 | 171.35 | 171.35 | -0.35% | 6,508 |
| Jan 7, 2026 | 174.95 | 174.95 | 170.65 | 171.95 | 171.95 | -0.92% | 4,717 |
| Jan 6, 2026 | 174.00 | 175.00 | 172.45 | 173.55 | 173.55 | -0.63% | 11,919 |
| Jan 5, 2026 | 175.05 | 177.20 | 174.10 | 174.65 | 174.65 | -1.33% | 14,254 |
| Jan 2, 2026 | 172.40 | 177.70 | 172.40 | 177.00 | 177.00 | 1.26% | 17,433 |
| Jan 1, 2026 | 173.10 | 175.85 | 173.10 | 174.80 | 174.80 | 1.01% | 3,919 |
| Dec 31, 2025 | 174.20 | 176.65 | 172.50 | 173.05 | 173.05 | -0.66% | 11,210 |
| Dec 30, 2025 | 180.05 | 181.30 | 173.45 | 174.20 | 174.20 | -4.50% | 42,754 |
| Dec 29, 2025 | 177.00 | 194.55 | 177.00 | 182.40 | 182.40 | 5.25% | 703,185 |
| Dec 26, 2025 | 171.05 | 177.00 | 171.05 | 173.30 | 173.30 | -0.57% | 36,329 |
| Dec 24, 2025 | 175.45 | 177.00 | 174.00 | 174.30 | 174.30 | -0.66% | 8,707 |