Skip to main content
logo
India Pesticides Limited (NSE:IPL)
India flag India · Delayed Price · Currency is INR
155.65
+0.69 (0.45%)
Jul 9, 2026, 3:29 PM IST

India Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2026157.50162.08154.01154.96154.96-2.44%192,093
Jul 7, 2026161.70161.71158.10158.84158.84-1.77%101,223
Jul 6, 2026164.35165.84161.10161.71161.71-1.34%145,607
Jul 3, 2026163.95166.66162.81163.91163.910.23%142,831
Jul 2, 2026162.42165.10162.42163.54163.540.21%76,605
Jul 1, 2026162.06165.50162.06163.20163.200.70%120,685
Jun 30, 2026161.28164.43160.91162.06162.060.48%143,546
Jun 29, 2026164.25164.50160.81161.28161.28-1.35%97,426
Jun 25, 2026166.69167.79163.00163.49163.49-1.92%111,019
Jun 24, 2026165.97169.95165.87166.69166.690.43%218,004
Jun 23, 2026170.70171.70165.10165.97165.97-2.35%222,700
Jun 22, 2026161.85174.50161.11169.97169.976.05%1,249,837
Jun 19, 2026161.30162.99158.10160.28160.28-0.66%160,712
Jun 18, 2026161.57164.49160.33161.34161.34-0.15%107,520
Jun 17, 2026162.58164.05160.07161.58161.58-0.33%139,013
Jun 16, 2026162.00165.70161.30162.11162.11-0.29%148,928
Jun 15, 2026162.30165.69161.60162.58162.581.04%179,010
Jun 12, 2026159.29162.00157.60160.90160.902.44%109,369
Jun 11, 2026158.05160.90155.61157.07157.07-1.64%82,393
Jun 10, 2026161.19166.69158.11159.69159.69-1.24%245,165
Jun 9, 2026154.90163.28154.00161.69161.695.10%238,681
Jun 8, 2026155.99156.56153.61153.84153.84-1.74%108,559
Jun 5, 2026157.38158.00155.51156.56156.560.88%94,788
Jun 4, 2026157.00162.00152.66155.20155.20-1.36%303,725
Jun 3, 2026157.87158.86154.40157.34157.34-0.34%154,934
Jun 2, 2026157.90158.89154.80157.87157.87-0.74%159,413
Jun 1, 2026164.29165.89157.35159.05159.05-3.18%224,944
May 29, 2026168.05169.00162.50164.28164.28-2.23%207,407
May 27, 2026168.20171.49166.94168.02168.02-1.90%322,524
May 26, 2026177.00177.29170.00171.28171.28-2.86%264,037
May 25, 2026172.00181.50172.00176.32176.326.65%3,531,628
May 22, 2026164.89166.83162.40165.33165.330.80%183,284
May 21, 2026169.25170.12163.20164.02164.02-2.18%180,826
May 20, 2026163.19169.60163.19167.67167.672.42%328,911
May 19, 2026166.49167.72162.92163.71163.71-0.30%235,675
May 18, 2026164.99166.00159.30164.20164.20-0.61%179,423
May 15, 2026172.99172.99164.10165.21165.21-2.27%221,876
May 14, 2026169.45174.04164.98169.05169.050.08%303,539
May 13, 2026167.96171.50167.63168.92168.920.57%297,865
May 12, 2026178.95179.00166.10167.96167.96-6.23%556,471
May 11, 2026177.40182.04175.00179.11179.110.96%1,408,104
May 8, 2026163.49194.00161.77177.41177.419.20%12,692,990
May 7, 2026157.33163.17156.65162.47162.472.75%1,032,983
May 6, 2026149.90170.00149.90158.12158.125.59%12,856,840
May 5, 2026149.60150.79147.51149.75149.75-0.89%158,713
May 4, 2026150.00153.45149.95151.09151.090.59%146,139
Apr 30, 2026149.01151.06148.12150.20150.200.45%119,985
Apr 29, 2026149.46150.96148.80149.53149.530.10%85,019
Apr 28, 2026150.79151.34149.05149.38149.38-0.71%75,611
Apr 27, 2026149.69151.93149.45150.45150.451.00%117,683