India Pesticides Limited (NSE:IPL)
India · Delayed Price · Currency is INR 155.58
+1.12 (0.73%)
Apr 17, 2026, 3:30 PM IST
India Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 154.99 | 159.00 | 153.59 | 155.92 | - | 0.95% | 111,351 |
| 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 |
| Apr 2, 2026 | 132.00 | 139.60 | 130.00 | 138.19 | 138.19 | 2.20% | 196,393 |
| Apr 1, 2026 | 127.50 | 136.90 | 127.50 | 135.21 | 135.21 | 7.86% | 197,117 |
| Mar 30, 2026 | 128.00 | 129.00 | 125.00 | 125.36 | 125.36 | -3.21% | 244,347 |
| Mar 27, 2026 | 135.00 | 136.90 | 128.50 | 129.52 | 129.52 | -4.38% | 632,283 |
| Mar 25, 2026 | 134.57 | 139.25 | 134.51 | 135.45 | 135.45 | 1.15% | 249,117 |
| Mar 24, 2026 | 128.90 | 134.50 | 128.02 | 133.91 | 133.91 | 5.67% | 271,106 |
| Mar 23, 2026 | 136.99 | 136.99 | 125.10 | 126.72 | 126.72 | -7.50% | 275,386 |
| Mar 20, 2026 | 136.85 | 140.58 | 135.58 | 136.99 | 136.99 | 1.19% | 160,313 |
| Mar 19, 2026 | 136.00 | 139.05 | 134.15 | 135.38 | 135.38 | -1.39% | 163,388 |
| Mar 18, 2026 | 139.50 | 141.40 | 136.36 | 137.29 | 137.29 | -0.62% | 539,754 |
| Mar 17, 2026 | 141.90 | 141.90 | 137.80 | 138.15 | 138.15 | -1.92% | 116,964 |
| Mar 16, 2026 | 141.70 | 142.37 | 136.50 | 140.85 | 140.85 | -0.59% | 203,208 |
| Mar 13, 2026 | 146.58 | 147.30 | 139.21 | 141.69 | 141.69 | -4.42% | 292,880 |
| Mar 12, 2026 | 146.00 | 150.65 | 143.51 | 148.24 | 148.24 | 1.06% | 233,625 |
| Mar 11, 2026 | 152.00 | 156.29 | 145.35 | 146.69 | 146.69 | -3.32% | 314,636 |
| Mar 10, 2026 | 150.65 | 153.59 | 149.00 | 151.73 | 151.73 | 1.35% | 143,571 |
| Mar 9, 2026 | 150.50 | 152.90 | 149.00 | 149.71 | 149.71 | -2.53% | 108,021 |
| Mar 6, 2026 | 154.42 | 155.91 | 153.00 | 153.59 | 153.59 | -0.31% | 57,093 |
| Mar 5, 2026 | 154.79 | 156.90 | 152.01 | 154.07 | 154.07 | 0.73% | 88,390 |
| Mar 4, 2026 | 152.00 | 157.00 | 151.90 | 152.95 | 152.95 | -1.15% | 182,469 |
| Mar 2, 2026 | 151.85 | 156.85 | 151.00 | 154.73 | 154.73 | -1.70% | 145,165 |
| Feb 27, 2026 | 158.95 | 158.95 | 156.04 | 157.40 | 157.40 | -0.25% | 70,536 |
| Feb 26, 2026 | 157.00 | 158.99 | 154.02 | 157.80 | 157.80 | 1.17% | 214,388 |
| Feb 25, 2026 | 154.93 | 158.90 | 152.70 | 155.97 | 155.97 | 1.83% | 168,942 |
| Feb 24, 2026 | 156.00 | 157.50 | 152.00 | 153.16 | 153.16 | -2.93% | 126,135 |
| Feb 23, 2026 | 155.50 | 163.25 | 155.50 | 157.78 | 157.78 | 2.46% | 350,938 |
| Feb 20, 2026 | 158.51 | 160.75 | 152.51 | 153.99 | 153.99 | -4.21% | 269,929 |
| Feb 19, 2026 | 164.22 | 165.35 | 159.60 | 160.76 | 160.76 | -2.10% | 66,669 |
| Feb 18, 2026 | 165.17 | 169.00 | 162.51 | 164.21 | 164.21 | -0.58% | 58,835 |
| Feb 17, 2026 | 162.00 | 166.20 | 161.10 | 165.17 | 165.17 | 1.72% | 102,402 |
| Feb 16, 2026 | 168.00 | 168.00 | 161.51 | 162.38 | 162.38 | -2.42% | 91,918 |
| Feb 13, 2026 | 165.10 | 167.69 | 164.05 | 166.40 | 166.40 | -0.82% | 125,047 |
| Feb 12, 2026 | 171.99 | 171.99 | 167.20 | 167.77 | 167.77 | -2.41% | 114,577 |
| Feb 11, 2026 | 176.35 | 177.40 | 170.22 | 171.91 | 171.91 | -2.52% | 200,842 |
| Feb 10, 2026 | 181.00 | 184.38 | 175.00 | 176.36 | 176.36 | 0.72% | 650,943 |
| Feb 9, 2026 | 168.98 | 176.00 | 168.98 | 175.10 | 175.10 | 3.88% | 219,001 |
| Feb 6, 2026 | 165.99 | 169.80 | 164.42 | 168.56 | 168.56 | 1.47% | 81,185 |
| Feb 5, 2026 | 163.10 | 167.00 | 162.61 | 166.11 | 166.11 | 1.40% | 117,093 |
| Feb 4, 2026 | 161.01 | 164.70 | 160.01 | 163.82 | 163.82 | 1.27% | 74,673 |
| Feb 3, 2026 | 165.00 | 165.00 | 159.00 | 161.76 | 161.76 | 2.96% | 130,756 |
| Feb 2, 2026 | 155.32 | 159.00 | 152.00 | 157.11 | 157.11 | -0.46% | 69,856 |