India Pesticides Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	162.58	164.05	160.07	161.58	161.58	-0.33%	139,013
Jun 16, 2026	162.00	165.70	161.30	162.11	162.11	-0.29%	148,928
Jun 15, 2026	162.30	165.69	161.60	162.58	162.58	1.04%	179,010
Jun 12, 2026	159.29	162.00	157.60	160.90	160.90	2.44%	109,369
Jun 11, 2026	158.05	160.90	155.61	157.07	157.07	-1.64%	82,393
Jun 10, 2026	161.19	166.69	158.11	159.69	159.69	-1.24%	245,165
Jun 9, 2026	154.90	163.28	154.00	161.69	161.69	5.10%	238,681
Jun 8, 2026	155.99	156.56	153.61	153.84	153.84	-1.74%	108,559
Jun 5, 2026	157.38	158.00	155.51	156.56	156.56	0.88%	94,788
Jun 4, 2026	157.00	162.00	152.66	155.20	155.20	-1.36%	303,725
Jun 3, 2026	157.87	158.86	154.40	157.34	157.34	-0.34%	154,934
Jun 2, 2026	157.90	158.89	154.80	157.87	157.87	-0.74%	159,413
Jun 1, 2026	164.29	165.89	157.35	159.05	159.05	-3.18%	224,944
May 29, 2026	168.05	169.00	162.50	164.28	164.28	-2.23%	207,407
May 27, 2026	168.20	171.49	166.94	168.02	168.02	-1.90%	322,524
May 26, 2026	177.00	177.29	170.00	171.28	171.28	-2.86%	264,037
May 25, 2026	172.00	181.50	172.00	176.32	176.32	6.65%	3,531,628
May 22, 2026	164.89	166.83	162.40	165.33	165.33	0.80%	183,284
May 21, 2026	169.25	170.12	163.20	164.02	164.02	-2.18%	180,826
May 20, 2026	163.19	169.60	163.19	167.67	167.67	2.42%	328,911
May 19, 2026	166.49	167.72	162.92	163.71	163.71	-0.30%	235,675
May 18, 2026	164.99	166.00	159.30	164.20	164.20	-0.61%	179,423
May 15, 2026	172.99	172.99	164.10	165.21	165.21	-2.27%	221,876
May 14, 2026	169.45	174.04	164.98	169.05	169.05	0.08%	303,539
May 13, 2026	167.96	171.50	167.63	168.92	168.92	0.57%	297,865
May 12, 2026	178.95	179.00	166.10	167.96	167.96	-6.23%	556,471
May 11, 2026	177.40	182.04	175.00	179.11	179.11	0.96%	1,408,104
May 8, 2026	163.49	194.00	161.77	177.41	177.41	9.20%	12,692,990
May 7, 2026	157.33	163.17	156.65	162.47	162.47	2.75%	1,032,983
May 6, 2026	149.90	170.00	149.90	158.12	158.12	5.59%	12,856,840
May 5, 2026	149.60	150.79	147.51	149.75	149.75	-0.89%	158,713
May 4, 2026	150.00	153.45	149.95	151.09	151.09	0.59%	146,139
Apr 30, 2026	149.01	151.06	148.12	150.20	150.20	0.45%	119,985
Apr 29, 2026	149.46	150.96	148.80	149.53	149.53	0.10%	85,019
Apr 28, 2026	150.79	151.34	149.05	149.38	149.38	-0.71%	75,611
Apr 27, 2026	149.69	151.93	149.45	150.45	150.45	1.00%	117,683
Apr 24, 2026	150.85	152.32	148.20	148.96	148.96	-1.15%	119,284
Apr 23, 2026	154.97	155.75	150.10	150.70	150.70	-2.76%	241,634
Apr 22, 2026	156.50	156.75	154.44	154.98	154.98	-0.24%	106,438
Apr 21, 2026	158.88	159.32	155.00	155.35	155.35	-0.19%	181,637
Apr 20, 2026	156.11	162.95	152.22	155.65	155.65	0.04%	622,487
Apr 17, 2026	154.99	159.00	153.59	155.58	155.58	0.73%	171,236
Apr 16, 2026	155.80	155.80	150.25	154.46	154.46	0.69%	94,842
Apr 15, 2026	149.00	154.00	148.10	153.40	153.40	4.29%	148,794
Apr 13, 2026	147.00	149.20	143.25	147.09	147.09	-0.59%	108,991
Apr 10, 2026	141.73	150.00	141.73	147.97	147.97	1.52%	116,387
Apr 9, 2026	146.69	148.98	144.00	145.76	145.76	-0.28%	118,923
Apr 8, 2026	149.13	149.13	142.00	146.17	146.17	4.36%	185,708
Apr 7, 2026	138.50	141.38	138.50	140.06	140.06	0.22%	74,169
Apr 6, 2026	139.00	141.49	137.10	139.75	139.75	1.13%	99,989