Skip to main content
logo
India Pesticides Limited (NSE:IPL)
India flag India · Delayed Price · Currency is INR
140.27
+2.21 (1.60%)
Aug 21, 2026, 3:29 PM IST

India Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026138.15143.64138.15140.27140.271.60%152,967
Aug 20, 2026138.15139.09137.35138.06138.060.56%68,547
Aug 19, 2026138.19138.97136.35137.29137.29-0.65%81,251
Aug 18, 2026140.00141.52138.00138.19138.19-2.03%129,973
Aug 17, 2026140.40142.65139.86141.05141.050.38%137,792
Aug 14, 2026141.30142.32140.00140.52140.52-0.99%91,542
Aug 13, 2026141.85143.15141.62141.92141.92-0.12%70,897
Aug 12, 2026142.57143.35141.72142.09142.09-0.79%122,014
Aug 11, 2026143.10143.67142.50143.22143.22-0.34%78,528
Aug 10, 2026145.19146.49143.01143.71143.71-1.09%119,004
Aug 7, 2026145.00145.98144.80145.29145.29-0.22%68,426
Aug 6, 2026145.51146.99145.01145.61145.610.14%92,080
Aug 5, 2026145.07147.54145.07145.40145.40-0.20%157,630
Aug 4, 2026148.40150.08145.10145.69145.69-1.94%241,438
Aug 3, 2026144.01152.48142.40148.57148.57-3.62%1,006,156
Jul 31, 2026152.50154.80151.81154.15154.151.25%171,718
Jul 30, 2026153.40153.50151.40152.25152.25-0.31%108,221
Jul 29, 2026151.45153.90150.90152.73152.731.07%139,686
Jul 28, 2026149.89151.95149.89151.11151.110.82%119,105
Jul 27, 2026150.48152.67148.93149.88149.88-0.07%110,128
Jul 24, 2026148.73150.98146.41149.98149.98-0.16%123,172
Jul 23, 2026151.10151.72149.32150.22150.22-0.57%92,193
Jul 22, 2026149.80151.90148.00151.08151.081.08%145,120
Jul 21, 2026149.75152.79147.60149.47149.47-0.18%330,170
Jul 20, 2026152.70152.70148.52149.74149.74-1.27%257,786
Jul 17, 2026158.30160.44150.98151.66151.66-3.79%742,496
Jul 16, 2026162.00171.94156.12157.63157.630.93%3,397,549
Jul 15, 2026155.50158.90155.50156.17156.170.59%86,907
Jul 14, 2026157.90157.90153.82155.26155.26-0.96%124,079
Jul 13, 2026157.00158.68156.21156.76156.76-0.41%97,645
Jul 10, 2026156.45160.26155.52157.40157.400.39%393,473
Jul 9, 2026155.11159.58155.11156.79156.791.18%156,337
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