India Pesticides Limited (NSE:IPL)
India · Delayed Price · Currency is INR 147.99
-5.93 (-3.85%)
At close: Jan 23, 2026
India Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 155.00 | 155.00 | 147.01 | 147.99 | 147.99 | -3.85% | 141,863 |
| Jan 22, 2026 | 152.99 | 156.20 | 152.40 | 153.92 | 153.92 | 0.87% | 69,692 |
| Jan 21, 2026 | 153.30 | 156.05 | 150.48 | 152.59 | 152.59 | -1.60% | 125,539 |
| Jan 20, 2026 | 160.94 | 160.94 | 154.00 | 155.07 | 155.07 | -3.65% | 179,764 |
| Jan 19, 2026 | 163.00 | 163.11 | 160.56 | 160.94 | 160.94 | -1.42% | 50,409 |
| Jan 16, 2026 | 165.56 | 166.49 | 161.65 | 163.25 | 163.25 | -1.40% | 62,295 |
| Jan 14, 2026 | 167.19 | 167.78 | 165.01 | 165.57 | 165.57 | -0.97% | 44,264 |
| Jan 13, 2026 | 166.91 | 171.80 | 165.95 | 167.19 | 167.19 | 0.17% | 58,159 |
| Jan 12, 2026 | 170.90 | 170.90 | 162.18 | 166.91 | 166.91 | -0.86% | 154,926 |
| Jan 9, 2026 | 169.00 | 170.55 | 167.32 | 168.35 | 168.35 | -1.88% | 98,689 |
| Jan 8, 2026 | 171.50 | 173.01 | 169.10 | 171.58 | 171.58 | -0.03% | 130,712 |
| Jan 7, 2026 | 173.56 | 174.59 | 170.10 | 171.64 | 171.64 | -1.12% | 129,571 |
| Jan 6, 2026 | 174.75 | 174.75 | 172.44 | 173.59 | 173.59 | -0.70% | 65,162 |
| Jan 5, 2026 | 176.99 | 177.18 | 174.10 | 174.81 | 174.81 | -1.21% | 90,366 |
| Jan 2, 2026 | 175.45 | 177.65 | 174.30 | 176.96 | 176.96 | 1.43% | 190,866 |
| Jan 1, 2026 | 173.46 | 175.74 | 173.10 | 174.47 | 174.47 | 0.91% | 113,372 |
| Dec 31, 2025 | 174.08 | 176.86 | 172.15 | 172.89 | 172.89 | -0.84% | 203,970 |
| Dec 30, 2025 | 180.60 | 180.60 | 173.25 | 174.35 | 174.35 | -3.94% | 481,574 |
| Dec 29, 2025 | 179.99 | 194.05 | 178.10 | 181.51 | 181.51 | 4.38% | 11,796,200 |
| Dec 26, 2025 | 174.98 | 177.40 | 172.35 | 173.90 | 173.90 | -0.82% | 105,308 |
| Dec 24, 2025 | 175.63 | 177.25 | 174.05 | 175.33 | 175.33 | -0.17% | 83,148 |
| Dec 23, 2025 | 175.97 | 176.46 | 174.30 | 175.63 | 175.63 | 0.61% | 71,591 |
| Dec 22, 2025 | 174.00 | 177.50 | 173.50 | 174.57 | 174.57 | 0.79% | 111,687 |
| Dec 19, 2025 | 168.00 | 173.95 | 167.34 | 173.21 | 173.21 | 2.98% | 107,371 |
| Dec 18, 2025 | 165.99 | 169.00 | 163.87 | 168.19 | 168.19 | 1.38% | 94,708 |
| Dec 17, 2025 | 168.54 | 169.19 | 163.07 | 165.90 | 165.90 | -1.57% | 147,091 |
| Dec 16, 2025 | 168.50 | 170.99 | 168.00 | 168.54 | 168.54 | -0.31% | 61,157 |
| Dec 15, 2025 | 168.40 | 170.00 | 167.64 | 169.07 | 169.07 | 0.05% | 131,866 |
| Dec 12, 2025 | 169.00 | 170.43 | 167.71 | 168.98 | 168.98 | 0.34% | 100,402 |
| Dec 11, 2025 | 169.90 | 173.00 | 167.50 | 168.41 | 168.41 | -0.87% | 97,454 |
| Dec 10, 2025 | 170.55 | 174.00 | 168.35 | 169.89 | 169.89 | -0.58% | 137,447 |
| Dec 9, 2025 | 170.01 | 176.80 | 167.94 | 170.88 | 170.88 | -0.11% | 332,782 |
| Dec 8, 2025 | 172.69 | 174.00 | 166.26 | 171.06 | 171.06 | -0.81% | 198,823 |
| Dec 5, 2025 | 170.82 | 173.68 | 169.15 | 172.46 | 172.46 | 0.96% | 121,504 |
| Dec 4, 2025 | 172.25 | 173.14 | 168.74 | 170.82 | 170.82 | -1.09% | 161,824 |
| Dec 3, 2025 | 173.58 | 175.36 | 171.88 | 172.71 | 172.71 | -0.50% | 98,316 |
| Dec 2, 2025 | 177.66 | 177.66 | 172.60 | 173.58 | 173.58 | -2.32% | 108,223 |
| Dec 1, 2025 | 178.95 | 179.00 | 176.32 | 177.70 | 177.70 | -0.18% | 64,045 |
| Nov 28, 2025 | 178.48 | 180.50 | 175.00 | 178.02 | 178.02 | 0.13% | 113,253 |
| Nov 27, 2025 | 176.78 | 179.00 | 176.18 | 177.78 | 177.78 | 0.99% | 64,265 |
| Nov 26, 2025 | 177.00 | 180.62 | 175.32 | 176.03 | 176.03 | 0.07% | 146,414 |
| Nov 25, 2025 | 172.50 | 176.50 | 171.78 | 175.91 | 175.91 | 1.79% | 87,900 |
| Nov 24, 2025 | 175.46 | 179.00 | 171.16 | 172.81 | 172.81 | -1.51% | 112,691 |
| Nov 21, 2025 | 176.10 | 176.51 | 172.90 | 175.46 | 175.46 | -0.37% | 104,337 |
| Nov 20, 2025 | 177.33 | 178.74 | 175.37 | 176.11 | 176.11 | -0.67% | 135,795 |
| Nov 19, 2025 | 178.75 | 182.40 | 176.68 | 177.30 | 177.30 | -0.29% | 121,303 |
| Nov 18, 2025 | 182.00 | 182.49 | 177.00 | 177.81 | 177.81 | -1.22% | 180,587 |
| Nov 17, 2025 | 182.00 | 183.59 | 178.89 | 180.01 | 180.01 | -0.90% | 152,642 |
| Nov 14, 2025 | 182.25 | 187.83 | 181.25 | 181.65 | 181.65 | -0.56% | 192,462 |
| Nov 13, 2025 | 184.33 | 186.40 | 181.40 | 182.68 | 182.68 | -0.90% | 171,539 |