Integrated Personnel Services Limited (NSE:IPSL)
India · Delayed Price · Currency is INR 204.90
0.00 (0.00%)
Oct 6, 2026, 2:48 PM IST
NSE:IPSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 192.20 | 204.90 | 192.20 | 204.90 | 204.90 | -2.43% | 1,500 |
| Oct 5, 2026 | 190.00 | 219.00 | 190.00 | 210.00 | 210.00 | 12.96% | 13,500 |
| Sep 30, 2026 | 180.00 | 229.00 | 175.35 | 185.90 | 185.90 | -13.53% | 7,500 |
| Sep 25, 2026 | 186.05 | 215.00 | 186.05 | 215.00 | 215.00 | 0.09% | 1,000 |
| Sep 4, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 214.80 | 2.38% | 500 |
| Sep 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.80 | -2.60% | 500 |
| Aug 28, 2026 | 183.55 | 215.60 | 183.50 | 215.60 | 215.40 | -0.19% | 3,000 |
| Aug 27, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.80 | - | 500 |
| Aug 20, 2026 | 215.00 | 216.00 | 215.00 | 216.00 | 215.80 | 0.47% | 1,000 |
| Aug 12, 2026 | 236.00 | 236.00 | 215.00 | 215.00 | 214.80 | -2.71% | 1,000 |
| Jul 31, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 220.79 | - | 500 |
| Jul 28, 2026 | 242.90 | 242.90 | 219.25 | 221.00 | 220.79 | -9.72% | 8,000 |
| Jul 27, 2026 | 215.00 | 244.80 | 215.00 | 244.80 | 244.57 | 4.17% | 2,000 |
| Jul 23, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 234.78 | 2.17% | 500 |
| Jul 16, 2026 | 222.55 | 238.00 | 222.00 | 230.00 | 229.79 | -6.12% | 2,500 |
| Jul 1, 2026 | 238.05 | 259.50 | 238.05 | 245.00 | 244.77 | -10.91% | 1,500 |
| Jun 30, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 274.74 | 6.18% | 500 |
| Jun 29, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.76 | -0.37% | 500 |
| Jun 23, 2026 | 227.00 | 259.95 | 227.00 | 259.95 | 259.71 | -0.02% | 1,500 |
| Jun 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.76 | - | 500 |
| Jun 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.76 | 2.10% | 500 |
| Jun 5, 2026 | 249.00 | 264.95 | 249.00 | 254.65 | 254.41 | 10.50% | 1,500 |
| Jun 3, 2026 | 200.00 | 240.00 | 195.00 | 230.45 | 230.24 | 15.23% | 56,000 |
| Jun 2, 2026 | 195.00 | 200.00 | 195.00 | 200.00 | 199.81 | - | 15,500 |
| May 29, 2026 | 200.00 | 205.00 | 200.00 | 200.00 | 199.81 | 5.26% | 24,500 |
| May 27, 2026 | 210.00 | 210.00 | 190.00 | 190.00 | 189.82 | -5.00% | 4,000 |
| May 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.81 | - | 6,000 |
| May 25, 2026 | 215.00 | 215.00 | 200.00 | 200.00 | 199.81 | 4.96% | 6,000 |
| May 22, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.37 | -11.17% | 500 |
| May 21, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.30 | 2.14% | 6,000 |
| May 18, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 209.80 | -2.33% | 10,000 |
| May 13, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 214.80 | 1.90% | 10,000 |
| May 12, 2026 | 212.05 | 212.05 | 210.00 | 211.00 | 210.80 | -8.26% | 1,000 |
| May 11, 2026 | 229.00 | 231.00 | 229.00 | 230.00 | 229.79 | -2.54% | 21,500 |
| May 7, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.78 | -1.54% | 500 |
| May 6, 2026 | 220.00 | 239.70 | 219.95 | 239.70 | 239.48 | 8.41% | 14,000 |
| May 5, 2026 | 239.90 | 239.90 | 221.10 | 221.10 | 220.89 | 1.68% | 4,000 |
| May 4, 2026 | 217.45 | 217.45 | 217.40 | 217.45 | 217.25 | -11.24% | 2,000 |
| Apr 28, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 244.77 | -2.00% | 1,500 |
| Apr 23, 2026 | 254.00 | 255.00 | 250.00 | 250.00 | 249.77 | 10.72% | 2,000 |
| Apr 21, 2026 | 225.00 | 225.80 | 225.00 | 225.80 | 225.59 | 0.13% | 1,000 |
| Apr 20, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.29 | -0.22% | 500 |
| Apr 17, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.79 | -0.42% | 500 |
| Apr 15, 2026 | 228.95 | 228.95 | 224.95 | 226.95 | 226.74 | -0.87% | 1,500 |
| Apr 10, 2026 | 228.95 | 228.95 | 228.95 | 228.95 | 228.74 | 3.15% | 500 |
| Apr 8, 2026 | 221.95 | 221.95 | 221.95 | 221.95 | 221.74 | -0.02% | 500 |