India Pesticides Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	131.50	132.48	128.25	131.25	-	-1.11%	173,450
Sep 30, 2026	133.00	135.00	131.10	132.72	132.72	-0.30%	140,290
Sep 29, 2026	131.80	133.85	128.05	133.12	133.12	1.19%	241,268
Sep 28, 2026	133.90	133.90	131.00	131.56	131.56	-1.76%	119,058
Sep 25, 2026	132.00	134.49	131.00	133.92	133.92	1.39%	278,960
Sep 24, 2026	133.52	133.74	131.60	132.09	132.09	-1.07%	124,508
Sep 23, 2026	133.90	134.85	133.00	133.52	133.52	0.04%	166,962
Sep 22, 2026	135.80	135.90	133.20	133.47	133.47	-0.71%	173,144
Sep 21, 2026	134.90	136.90	134.02	134.43	134.43	-0.18%	270,227
Sep 18, 2026	139.38	140.04	134.10	134.67	134.67	-2.90%	496,519
Sep 17, 2026	135.02	139.95	135.02	138.69	138.69	0.67%	827,932
Sep 16, 2026	136.00	152.28	134.26	137.77	137.77	3.84%	28,419,705
Sep 15, 2026	134.10	134.28	132.01	132.68	132.68	-0.76%	99,694
Sep 11, 2026	134.52	135.65	133.30	133.69	133.69	-1.51%	100,420
Sep 10, 2026	136.88	137.50	135.05	135.74	135.74	-0.24%	45,366
Sep 9, 2026	134.65	136.98	133.52	136.06	136.06	1.05%	87,601
Sep 8, 2026	136.70	136.79	133.90	134.65	134.65	-1.45%	129,674
Sep 7, 2026	138.80	138.80	136.00	136.63	136.63	-1.24%	87,993
Sep 4, 2026	137.10	138.96	137.10	138.34	138.34	0.61%	67,260
Sep 3, 2026	136.55	138.85	136.52	137.50	137.50	0.77%	83,682
Sep 2, 2026	136.80	137.61	135.61	136.45	136.45	-1.29%	66,187
Sep 1, 2026	137.25	138.40	136.50	138.24	138.24	1.01%	52,476
Aug 31, 2026	138.79	138.79	136.22	136.86	136.86	-1.54%	76,444
Aug 28, 2026	138.10	140.05	138.10	139.00	139.00	0.88%	48,826
Aug 27, 2026	140.47	141.26	137.02	137.79	137.79	-1.91%	124,420
Aug 26, 2026	139.95	141.09	139.50	140.47	140.47	0.58%	52,027
Aug 25, 2026	140.00	142.20	139.30	139.66	139.66	-0.20%	94,282
Aug 24, 2026	141.45	142.25	139.16	139.94	139.94	0.30%	81,235
Aug 21, 2026	138.15	143.64	138.15	140.27	139.52	1.60%	152,967
Aug 20, 2026	138.15	139.09	137.35	138.06	137.32	0.56%	68,547
Aug 19, 2026	138.19	138.97	136.35	137.29	136.56	-0.65%	81,251
Aug 18, 2026	140.00	141.52	138.00	138.19	137.45	-2.03%	129,973
Aug 17, 2026	140.40	142.65	139.86	141.05	140.30	0.38%	137,792
Aug 14, 2026	141.30	142.32	140.00	140.52	139.77	-0.99%	91,542
Aug 13, 2026	141.85	143.15	141.62	141.92	141.16	-0.12%	70,897
Aug 12, 2026	142.57	143.35	141.72	142.09	141.33	-0.79%	122,014
Aug 11, 2026	143.10	143.67	142.50	143.22	142.45	-0.34%	78,528
Aug 10, 2026	145.19	146.49	143.01	143.71	142.94	-1.09%	119,004
Aug 7, 2026	145.00	145.98	144.80	145.29	144.51	-0.22%	68,426
Aug 6, 2026	145.51	146.99	145.01	145.61	144.83	0.14%	92,080
Aug 5, 2026	145.07	147.54	145.07	145.40	144.62	-0.20%	157,630
Aug 4, 2026	148.40	150.08	145.10	145.69	144.91	-1.94%	241,438
Aug 3, 2026	144.01	152.48	142.40	148.57	147.78	-3.62%	1,006,156
Jul 31, 2026	152.50	154.80	151.81	154.15	153.33	1.25%	171,718
Jul 30, 2026	153.40	153.50	151.40	152.25	151.44	-0.31%	108,221
Jul 29, 2026	151.45	153.90	150.90	152.73	151.91	1.07%	139,686
Jul 28, 2026	149.89	151.95	149.89	151.11	150.30	0.82%	119,105
Jul 27, 2026	150.48	152.67	148.93	149.88	149.08	-0.07%	110,128
Jul 24, 2026	148.73	150.98	146.41	149.98	149.18	-0.16%	123,172
Jul 23, 2026	151.10	151.72	149.32	150.22	149.42	-0.57%	92,193