Integrated Personnel Services Limited (NSE:IPSL)
India · Delayed Price · Currency is INR 273.00
0.00 (0.00%)
Feb 12, 2026, 10:22 AM IST
NSE:IPSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | 500 |
| Feb 11, 2026 | 251.00 | 273.00 | 251.00 | 273.00 | 273.00 | 9.00% | 2,500 |
| Feb 5, 2026 | 250.45 | 250.45 | 250.45 | 250.45 | 250.45 | -3.67% | 500 |
| Jan 30, 2026 | 260.05 | 260.05 | 260.00 | 260.00 | 260.00 | -6.81% | 1,000 |
| Jan 29, 2026 | 260.00 | 279.00 | 260.00 | 279.00 | 279.00 | 1.86% | 1,000 |
| Jan 20, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | 1.44% | 500 |
| Jan 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.31% | 2,000 |
| Jan 9, 2026 | 270.00 | 280.00 | 270.00 | 279.25 | 279.25 | -2.02% | 12,000 |
| Jan 7, 2026 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1.79% | 13,500 |
| Jan 6, 2026 | 279.95 | 280.00 | 279.95 | 280.00 | 280.00 | 3.70% | 5,500 |
| Jan 5, 2026 | 270.00 | 282.90 | 270.00 | 270.00 | 270.00 | - | 6,000 |
| Jan 2, 2026 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -5.92% | 5,000 |
| Dec 29, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 4.74% | 500 |
| Dec 17, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.14% | 500 |
| Dec 16, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | 500 |
| Dec 15, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | 500 |
| Dec 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 7.01% | 500 |
| Dec 8, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -9.67% | 500 |
| Dec 3, 2025 | 286.00 | 300.00 | 285.00 | 300.00 | 300.00 | -0.66% | 2,000 |
| Dec 2, 2025 | 304.90 | 304.90 | 295.00 | 302.00 | 302.00 | 0.70% | 2,500 |
| Dec 1, 2025 | 302.00 | 302.00 | 299.80 | 299.90 | 299.90 | 3.75% | 6,000 |
| Nov 28, 2025 | 310.00 | 310.00 | 279.95 | 289.05 | 289.05 | 3.23% | 1,500 |
| Nov 25, 2025 | 280.00 | 280.40 | 279.95 | 280.00 | 280.00 | -9.39% | 3,000 |
| Nov 21, 2025 | 300.00 | 310.00 | 300.00 | 309.00 | 309.00 | 3.00% | 3,000 |
| Nov 19, 2025 | 294.00 | 309.00 | 290.00 | 300.00 | 300.00 | 7.16% | 16,500 |
| Nov 17, 2025 | 279.95 | 280.00 | 279.95 | 279.95 | 279.95 | 1.80% | 1,000 |
| Nov 13, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -1.79% | 2,000 |
| Nov 12, 2025 | 281.05 | 281.05 | 280.00 | 280.00 | 280.00 | -6.67% | 3,500 |
| Nov 6, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 2,000 |
| Nov 4, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.09% | 500 |
| Nov 3, 2025 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | 1.46% | 500 |
| Oct 31, 2025 | 291.90 | 303.30 | 291.90 | 298.95 | 298.95 | 6.73% | 3,500 |
| Oct 30, 2025 | 299.00 | 299.00 | 280.10 | 280.10 | 280.10 | -3.41% | 6,500 |
| Oct 27, 2025 | 289.95 | 290.00 | 289.95 | 290.00 | 290.00 | 5.26% | 2,500 |
| Oct 23, 2025 | 276.00 | 276.00 | 275.00 | 275.50 | 275.50 | -8.15% | 1,000 |
| Oct 21, 2025 | 301.00 | 301.00 | 299.95 | 299.95 | 299.95 | -0.35% | 1,500 |
| Oct 20, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 500 |
| Oct 17, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.64% | 500 |
| Oct 15, 2025 | 307.00 | 307.00 | 302.95 | 302.95 | 302.95 | 0.98% | 4,500 |
| Oct 14, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7.14% | 5,500 |
| Oct 10, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.44% | 1,000 |
| Oct 9, 2025 | 285.10 | 286.00 | 282.00 | 284.10 | 284.10 | -5.30% | 12,500 |
| Oct 8, 2025 | 292.00 | 300.00 | 291.00 | 300.00 | 300.00 | 1.68% | 3,000 |
| Oct 7, 2025 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - | 500 |
| Oct 6, 2025 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | -4.82% | 500 |
| Oct 1, 2025 | 312.95 | 322.00 | 310.00 | 310.00 | 310.00 | 0.44% | 1,500 |
| Sep 30, 2025 | 364.95 | 364.95 | 300.00 | 308.65 | 308.65 | -11.31% | 11,500 |
| Sep 29, 2025 | 351.00 | 351.00 | 348.00 | 348.00 | 348.00 | -3.79% | 6,000 |
| Sep 26, 2025 | 330.00 | 361.70 | 330.00 | 361.70 | 361.70 | 3.36% | 5,000 |
| Sep 22, 2025 | 360.00 | 360.00 | 333.30 | 349.95 | 349.85 | -8.87% | 3,000 |