Integrated Personnel Services Limited (NSE:IPSL)
India · Delayed Price · Currency is INR 218.00
0.00 (0.00%)
Apr 1, 2026, 11:12 AM IST
NSE:IPSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 8,000 |
| Mar 30, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 3.81% | 500 |
| Mar 27, 2026 | 172.05 | 221.85 | 172.05 | 210.00 | 210.00 | 7.06% | 2,000 |
| Mar 24, 2026 | 201.00 | 201.00 | 196.15 | 196.15 | 196.15 | -7.04% | 1,500 |
| Mar 23, 2026 | 223.25 | 223.50 | 210.00 | 211.00 | 211.00 | -15.23% | 7,000 |
| Mar 20, 2026 | 230.00 | 248.90 | 227.00 | 248.90 | 248.90 | 5.47% | 20,500 |
| Mar 19, 2026 | 212.10 | 236.00 | 212.10 | 236.00 | 236.00 | -7.45% | 2,500 |
| Mar 18, 2026 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | 0.79% | 1,500 |
| Mar 16, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.37% | 500 |
| Mar 13, 2026 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 3.63% | 500 |
| Mar 12, 2026 | 256.95 | 256.95 | 245.00 | 245.05 | 245.05 | 0.39% | 2,000 |
| Mar 11, 2026 | 290.00 | 290.00 | 244.10 | 244.10 | 244.10 | -4.89% | 23,000 |
| Feb 23, 2026 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | -5.99% | 500 |
| 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 |