India Pesticides Limited (NSE:IPL)
India · Delayed Price · Currency is INR 121.87
+5.09 (4.36%)
Nov 11, 2026, 1:29 PM IST
India Pesticides Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 117.75 | 123.00 | 117.50 | 121.87 | 121.87 | 4.36% | 143,886 |
| Nov 9, 2026 | 116.50 | 117.59 | 116.19 | 116.78 | 116.78 | -0.49% | 52,090 |
| Nov 8, 2026 | 119.03 | 119.03 | 117.00 | 117.35 | 117.35 | 1.01% | 17,745 |
| Nov 6, 2026 | 116.20 | 117.00 | 114.32 | 116.18 | 116.18 | 0.19% | 72,702 |
| Nov 5, 2026 | 117.45 | 118.44 | 115.10 | 115.96 | 115.96 | 0.69% | 139,960 |
| Nov 4, 2026 | 110.00 | 116.00 | 109.26 | 115.17 | 115.17 | -0.20% | 331,929 |
| Nov 3, 2026 | 117.13 | 119.49 | 115.00 | 115.40 | 115.40 | -1.48% | 95,171 |
| Nov 2, 2026 | 113.00 | 117.65 | 112.58 | 117.13 | 117.13 | 4.04% | 64,915 |
| Oct 30, 2026 | 116.67 | 117.00 | 112.00 | 112.58 | 112.58 | -3.51% | 74,738 |
| Oct 29, 2026 | 116.46 | 117.80 | 115.31 | 116.67 | 116.67 | 0.18% | 66,701 |
| Oct 28, 2026 | 116.00 | 117.39 | 114.60 | 116.46 | 116.46 | -0.39% | 63,310 |
| Oct 27, 2026 | 113.80 | 119.80 | 112.70 | 116.92 | 116.92 | 2.54% | 78,186 |
| Oct 26, 2026 | 115.00 | 117.19 | 111.01 | 114.02 | 114.02 | -1.66% | 119,808 |
| Oct 23, 2026 | 118.50 | 118.89 | 114.91 | 115.94 | 115.94 | -2.61% | 152,720 |
| Oct 22, 2026 | 123.34 | 123.34 | 118.20 | 119.05 | 119.05 | -2.58% | 117,243 |
| Oct 21, 2026 | 123.45 | 123.45 | 121.14 | 122.20 | 122.20 | -1.02% | 149,238 |
| Oct 19, 2026 | 126.99 | 127.19 | 123.09 | 123.46 | 123.46 | -2.78% | 152,182 |
| Oct 16, 2026 | 127.32 | 128.80 | 126.40 | 126.99 | 126.99 | -0.24% | 155,441 |
| Oct 15, 2026 | 127.95 | 128.89 | 126.10 | 127.29 | 127.29 | -0.56% | 107,643 |
| Oct 14, 2026 | 126.60 | 128.59 | 126.50 | 128.01 | 128.01 | 1.00% | 108,481 |
| Oct 13, 2026 | 128.80 | 129.36 | 126.10 | 126.74 | 126.74 | -1.44% | 183,592 |
| Oct 12, 2026 | 128.95 | 130.54 | 128.00 | 128.59 | 128.59 | -0.28% | 75,820 |
| Oct 9, 2026 | 128.79 | 129.71 | 127.67 | 128.95 | 128.95 | -0.83% | 111,265 |
| Oct 8, 2026 | 130.65 | 131.89 | 128.16 | 130.03 | 130.03 | -0.28% | 114,837 |
| Oct 7, 2026 | 132.10 | 133.98 | 129.94 | 130.39 | 130.39 | -1.67% | 150,722 |
| Oct 6, 2026 | 129.00 | 133.30 | 127.50 | 132.60 | 132.60 | 2.99% | 220,828 |
| Oct 5, 2026 | 132.00 | 132.00 | 128.10 | 128.75 | 128.75 | -1.48% | 167,598 |
| Oct 1, 2026 | 131.50 | 132.48 | 128.25 | 130.68 | 130.68 | -1.54% | 173,318 |
| 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 |