Skip to main content
logo
India Pesticides Limited (NSE:IPL)
India flag India · Delayed Price · Currency is INR
167.50
-3.78 (-2.21%)
May 27, 2026, 3:29 PM IST

India Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 2026150.85152.32148.20148.96148.96-1.15%119,284
Apr 23, 2026154.97155.75150.10150.70150.70-2.76%241,634
Apr 22, 2026156.50156.75154.44154.98154.98-0.24%106,438
Apr 21, 2026158.88159.32155.00155.35155.35-0.19%181,637
Apr 20, 2026156.11162.95152.22155.65155.650.04%622,487
Apr 17, 2026154.99159.00153.59155.58155.580.73%171,236
Apr 16, 2026155.80155.80150.25154.46154.460.69%94,842
Apr 15, 2026149.00154.00148.10153.40153.404.29%148,794
Apr 13, 2026147.00149.20143.25147.09147.09-0.59%108,991
Apr 10, 2026141.73150.00141.73147.97147.971.52%116,387
Apr 9, 2026146.69148.98144.00145.76145.76-0.28%118,923
Apr 8, 2026149.13149.13142.00146.17146.174.36%185,708
Apr 7, 2026138.50141.38138.50140.06140.060.22%74,169
Apr 6, 2026139.00141.49137.10139.75139.751.13%99,989
Apr 2, 2026132.00139.60130.00138.19138.192.20%196,393
Apr 1, 2026127.50136.90127.50135.21135.217.86%197,117
Mar 30, 2026128.00129.00125.00125.36125.36-3.21%244,347
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