Aimco Pesticides Limited (BOM:524288)
India
· Delayed Price · Currency is INR 48.00
-1.18 (-2.40%)
At close: Mar 9, 2026
Aimco Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.00 | 51.00 | 46.56 | 48.00 | 48.00 | -2.40% | 794 |
| Mar 6, 2026 | 48.12 | 51.85 | 48.12 | 49.18 | 49.18 | 2.20% | 3,448 |
| Mar 5, 2026 | 46.52 | 49.00 | 46.15 | 48.12 | 48.12 | 5.39% | 33,826 |
| Mar 4, 2026 | 47.88 | 47.88 | 42.90 | 45.66 | 45.66 | -2.52% | 6,038 |
| Mar 2, 2026 | 49.94 | 51.55 | 46.65 | 46.84 | 46.84 | -5.55% | 5,349 |
| Feb 27, 2026 | 49.89 | 49.94 | 48.00 | 49.59 | 49.59 | 4.33% | 932 |
| Feb 26, 2026 | 48.50 | 50.49 | 47.10 | 47.53 | 47.53 | -2.48% | 6,067 |
| Feb 25, 2026 | 48.44 | 49.48 | 48.44 | 48.74 | 48.74 | 2.33% | 5,362 |
| Feb 24, 2026 | 52.00 | 52.29 | 45.55 | 47.63 | 47.63 | -7.30% | 13,553 |
| Feb 23, 2026 | 52.99 | 52.99 | 51.00 | 51.38 | 51.38 | -0.33% | 4,659 |
| Feb 20, 2026 | 52.10 | 53.98 | 51.00 | 51.55 | 51.55 | -1.06% | 3,035 |
| Feb 19, 2026 | 55.05 | 55.30 | 50.10 | 52.10 | 52.10 | -3.46% | 9,132 |
| Feb 18, 2026 | 52.90 | 55.50 | 51.10 | 53.97 | 53.97 | 2.12% | 10,458 |
| Feb 17, 2026 | 53.31 | 53.39 | 51.60 | 52.85 | 52.85 | 1.13% | 3,461 |
| Feb 16, 2026 | 56.80 | 56.80 | 51.70 | 52.26 | 52.26 | -4.74% | 4,315 |
| Feb 13, 2026 | 56.54 | 56.55 | 50.00 | 54.86 | 54.86 | -4.33% | 18,723 |
| Feb 12, 2026 | 59.06 | 61.00 | 57.10 | 57.34 | 57.34 | -2.83% | 2,375 |
| Feb 11, 2026 | 61.33 | 61.33 | 58.25 | 59.01 | 59.01 | -3.78% | 1,313 |
| Feb 10, 2026 | 62.50 | 62.85 | 59.01 | 61.33 | 61.33 | -1.11% | 2,300 |
| Feb 9, 2026 | 60.38 | 63.00 | 60.38 | 62.02 | 62.02 | 2.72% | 2,436 |
| Feb 6, 2026 | 58.00 | 66.67 | 58.00 | 60.38 | 60.38 | 8.68% | 16,056 |
| Feb 5, 2026 | 57.26 | 58.94 | 54.48 | 55.56 | 55.56 | -2.97% | 753 |
| Feb 4, 2026 | 55.02 | 59.59 | 53.12 | 57.26 | 57.26 | 0.65% | 3,275 |
| Feb 3, 2026 | 53.77 | 57.50 | 53.77 | 56.89 | 56.89 | 7.08% | 6,583 |
| Feb 2, 2026 | 54.75 | 55.99 | 52.52 | 53.13 | 53.13 | -2.96% | 3,111 |
| Feb 1, 2026 | 54.37 | 55.99 | 53.06 | 54.75 | 54.75 | 0.70% | 2,428 |
| Jan 30, 2026 | 55.99 | 56.36 | 54.00 | 54.37 | 54.37 | 2.28% | 2,949 |
| Jan 29, 2026 | 57.11 | 57.11 | 52.00 | 53.16 | 53.16 | -6.92% | 9,319 |
| Jan 28, 2026 | 60.67 | 60.67 | 57.11 | 57.11 | 57.11 | -2.94% | 857 |
| Jan 27, 2026 | 57.95 | 60.70 | 56.50 | 58.84 | 58.84 | 3.43% | 8,050 |
| Jan 23, 2026 | 57.48 | 60.00 | 55.32 | 56.89 | 56.89 | -3.00% | 3,012 |
| Jan 22, 2026 | 56.99 | 60.49 | 56.99 | 58.65 | 58.65 | 2.88% | 2,402 |
| Jan 21, 2026 | 57.10 | 58.99 | 57.00 | 57.01 | 57.01 | -1.83% | 4,643 |
| Jan 20, 2026 | 57.49 | 65.00 | 55.78 | 58.07 | 58.07 | 2.89% | 19,248 |
| Jan 19, 2026 | 57.13 | 57.13 | 55.50 | 56.44 | 56.44 | -1.21% | 654 |
| Jan 16, 2026 | 57.35 | 57.35 | 55.01 | 57.13 | 57.13 | -0.44% | 2,476 |
| Jan 14, 2026 | 56.00 | 57.40 | 54.00 | 57.38 | 57.38 | 4.52% | 3,174 |
| Jan 13, 2026 | 53.76 | 56.64 | 53.76 | 54.90 | 54.90 | 2.62% | 2,110 |
| Jan 12, 2026 | 52.61 | 55.00 | 52.41 | 53.50 | 53.50 | 2.04% | 4,548 |
| Jan 9, 2026 | 54.54 | 54.99 | 52.10 | 52.43 | 52.43 | -3.82% | 1,639 |
| Jan 8, 2026 | 55.13 | 55.13 | 54.05 | 54.51 | 54.51 | -1.11% | 1,366 |
| Jan 7, 2026 | 55.10 | 56.39 | 55.10 | 55.12 | 55.12 | 0.20% | 692 |
| Jan 6, 2026 | 57.58 | 57.58 | 54.00 | 55.01 | 55.01 | -2.55% | 1,329 |
| Jan 5, 2026 | 57.40 | 57.99 | 55.00 | 56.45 | 56.45 | 1.46% | 1,544 |
| Jan 2, 2026 | 55.89 | 56.00 | 55.00 | 55.64 | 55.64 | 1.33% | 1,062 |
| Jan 1, 2026 | 55.98 | 56.39 | 54.50 | 54.91 | 54.91 | 0.29% | 1,891 |
| Dec 31, 2025 | 54.06 | 55.83 | 54.00 | 54.75 | 54.75 | 2.03% | 1,982 |
| Dec 30, 2025 | 57.49 | 57.49 | 53.50 | 53.66 | 53.66 | -4.88% | 5,683 |
| Dec 29, 2025 | 54.05 | 57.70 | 53.25 | 56.41 | 56.41 | 5.80% | 1,292 |
| Dec 26, 2025 | 54.16 | 55.00 | 52.26 | 53.32 | 53.32 | -3.55% | 2,351 |
| Dec 24, 2025 | 55.10 | 56.90 | 55.10 | 55.28 | 55.28 | -0.41% | 2,055 |
| Dec 23, 2025 | 56.50 | 62.99 | 55.35 | 55.51 | 55.51 | 0.89% | 25,956 |
| Dec 22, 2025 | 54.80 | 56.60 | 54.80 | 55.02 | 55.02 | -0.11% | 1,429 |
| Dec 19, 2025 | 53.54 | 55.99 | 53.11 | 55.08 | 55.08 | 2.88% | 1,511 |
| Dec 18, 2025 | 54.07 | 55.80 | 52.55 | 53.54 | 53.54 | -1.42% | 2,186 |
| Dec 17, 2025 | 55.03 | 55.99 | 54.00 | 54.31 | 54.31 | -3.28% | 15,802 |
| Dec 16, 2025 | 56.90 | 56.97 | 54.00 | 56.15 | 56.15 | -1.47% | 1,225 |
| Dec 15, 2025 | 57.95 | 57.95 | 55.06 | 56.99 | 56.99 | 3.45% | 729 |
| Dec 12, 2025 | 56.99 | 57.00 | 54.00 | 55.09 | 55.09 | 2.55% | 26,923 |
| Dec 11, 2025 | 54.11 | 57.79 | 52.00 | 53.72 | 53.72 | -0.72% | 1,387 |
| Dec 10, 2025 | 54.25 | 54.25 | 54.08 | 54.11 | 54.11 | 0.06% | 104 |
| Dec 9, 2025 | 54.10 | 55.00 | 52.70 | 54.08 | 54.08 | 0.15% | 6,795 |
| Dec 8, 2025 | 55.00 | 55.00 | 53.11 | 54.00 | 54.00 | -1.03% | 2,306 |
| Dec 5, 2025 | 55.25 | 55.25 | 53.20 | 54.56 | 54.56 | -1.25% | 4,181 |
| Dec 4, 2025 | 57.90 | 57.90 | 55.25 | 55.25 | 55.25 | 1.01% | 4,647 |
| Dec 3, 2025 | 56.85 | 56.85 | 54.30 | 54.70 | 54.70 | -2.41% | 13,937 |
| Dec 2, 2025 | 58.82 | 58.82 | 54.00 | 56.05 | 56.05 | -4.71% | 6,808 |
| Dec 1, 2025 | 61.40 | 61.40 | 58.55 | 58.82 | 58.82 | -2.74% | 3,715 |
| Nov 28, 2025 | 58.06 | 61.80 | 58.06 | 60.48 | 60.48 | 4.10% | 14,468 |
| Nov 27, 2025 | 57.00 | 59.69 | 57.00 | 58.10 | 58.10 | -2.68% | 3,520 |
| Nov 26, 2025 | 60.99 | 61.00 | 59.15 | 59.70 | 59.70 | -1.65% | 1,100 |
| Nov 25, 2025 | 58.51 | 60.88 | 58.51 | 60.70 | 60.70 | 4.60% | 10,400 |
| Nov 24, 2025 | 60.56 | 60.56 | 58.00 | 58.03 | 58.03 | -3.41% | 11,418 |
| Nov 21, 2025 | 59.01 | 64.34 | 59.01 | 60.08 | 60.08 | -2.66% | 6,887 |
| Nov 20, 2025 | 63.49 | 63.49 | 61.25 | 61.72 | 61.72 | -2.28% | 7,193 |
| Nov 19, 2025 | 65.50 | 66.00 | 62.20 | 63.16 | 63.16 | -0.16% | 10,096 |
| Nov 18, 2025 | 65.31 | 65.48 | 61.88 | 63.26 | 63.26 | -3.14% | 14,037 |
| Nov 17, 2025 | 71.70 | 71.70 | 63.90 | 65.31 | 65.31 | -1.11% | 2,134 |
| Nov 14, 2025 | 70.05 | 70.05 | 63.90 | 66.04 | 66.04 | -7.04% | 9,585 |
| Nov 13, 2025 | 68.56 | 71.95 | 68.09 | 71.04 | 71.04 | 2.73% | 823 |
| Nov 12, 2025 | 68.00 | 70.50 | 67.61 | 69.15 | 69.15 | 2.28% | 1,281 |
| Nov 11, 2025 | 67.16 | 71.80 | 66.01 | 67.61 | 67.61 | -0.41% | 1,447 |
| Nov 10, 2025 | 68.66 | 68.99 | 66.00 | 67.89 | 67.89 | -0.93% | 1,630 |
| Nov 7, 2025 | 68.67 | 71.80 | 68.00 | 68.53 | 68.53 | -0.19% | 995 |
| Nov 6, 2025 | 67.70 | 71.89 | 67.70 | 68.66 | 68.66 | -0.64% | 359 |
| Nov 4, 2025 | 70.05 | 70.50 | 65.35 | 69.10 | 69.10 | -1.69% | 2,989 |
| Nov 3, 2025 | 73.50 | 73.51 | 68.95 | 70.29 | 70.29 | -0.40% | 3,439 |
| Oct 31, 2025 | 73.00 | 74.00 | 70.30 | 70.57 | 70.57 | -3.17% | 1,228 |
| Oct 30, 2025 | 70.00 | 74.78 | 70.00 | 72.88 | 72.88 | 4.41% | 2,284 |
| Oct 29, 2025 | 70.00 | 71.49 | 68.66 | 69.80 | 69.80 | -0.29% | 801 |
| Oct 28, 2025 | 70.20 | 70.20 | 69.15 | 70.00 | 70.00 | -0.03% | 614 |
| Oct 27, 2025 | 65.36 | 71.98 | 65.36 | 70.02 | 70.02 | 1.91% | 12,392 |
| Oct 24, 2025 | 70.00 | 70.00 | 66.10 | 68.71 | 68.71 | -1.93% | 2,161 |
| Oct 23, 2025 | 65.25 | 70.99 | 65.25 | 70.06 | 70.06 | 5.69% | 7,330 |
| Oct 21, 2025 | 65.25 | 67.00 | 65.00 | 66.29 | 66.29 | 0.44% | 4,606 |
| Oct 20, 2025 | 66.33 | 69.90 | 65.01 | 66.00 | 66.00 | - | 5,593 |
| Oct 17, 2025 | 68.28 | 69.60 | 65.50 | 66.00 | 66.00 | -2.87% | 6,672 |
| Oct 16, 2025 | 69.90 | 69.99 | 67.00 | 67.95 | 67.95 | 4.19% | 2,083 |
| Oct 15, 2025 | 69.85 | 69.85 | 64.12 | 65.22 | 65.22 | -1.08% | 2,822 |
| Oct 14, 2025 | 70.53 | 70.53 | 64.00 | 65.93 | 65.93 | -4.19% | 4,537 |