Aimco Pesticides Limited (BOM:524288)
India
· Delayed Price · Currency is INR 55.00
+1.50 (2.80%)
At close: Apr 28, 2026
Aimco Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.51 | 56.00 | 53.00 | 55.00 | 55.00 | 2.80% | 799 |
| Apr 27, 2026 | 50.30 | 55.90 | 50.30 | 53.50 | 53.50 | -0.76% | 469 |
| Apr 24, 2026 | 51.11 | 55.69 | 51.00 | 53.91 | 53.91 | 1.53% | 2,447 |
| Apr 23, 2026 | 54.00 | 54.00 | 53.04 | 53.10 | 53.10 | 0.11% | 766 |
| Apr 22, 2026 | 52.10 | 53.99 | 51.05 | 53.04 | 53.04 | 1.59% | 1,520 |
| Apr 21, 2026 | 51.90 | 54.89 | 51.86 | 52.21 | 52.21 | 4.99% | 7,704 |
| Apr 20, 2026 | 52.01 | 52.01 | 48.10 | 49.73 | 49.73 | -4.22% | 4,107 |
| Apr 17, 2026 | 51.01 | 52.70 | 50.35 | 51.92 | 51.92 | 2.35% | 2,113 |
| Apr 16, 2026 | 50.00 | 52.00 | 49.10 | 50.73 | 50.73 | 3.76% | 2,148 |
| Apr 15, 2026 | 49.91 | 50.01 | 48.00 | 48.89 | 48.89 | -2.04% | 2,501 |
| Apr 13, 2026 | 46.99 | 49.91 | 46.49 | 49.91 | 49.91 | 4.52% | 1,031 |
| Apr 10, 2026 | 47.99 | 49.00 | 47.12 | 47.75 | 47.75 | 6.68% | 3,900 |
| Apr 9, 2026 | 48.90 | 48.90 | 43.00 | 44.76 | 44.76 | -2.82% | 3,889 |
| Apr 8, 2026 | 43.00 | 47.95 | 43.00 | 46.06 | 46.06 | 4.92% | 6,364 |
| Apr 7, 2026 | 43.40 | 43.90 | 43.40 | 43.90 | 43.90 | 5.76% | 1,656 |
| Apr 6, 2026 | 41.00 | 43.00 | 41.00 | 41.51 | 41.51 | 2.39% | 712 |
| Apr 2, 2026 | 40.75 | 40.89 | 39.84 | 40.54 | 40.54 | 1.76% | 1,229 |
| Apr 1, 2026 | 37.99 | 40.00 | 37.99 | 39.84 | 39.84 | 10.64% | 2,078 |
| Mar 30, 2026 | 39.90 | 40.00 | 36.00 | 36.01 | 36.01 | -7.90% | 11,729 |
| Mar 27, 2026 | 41.05 | 41.05 | 39.05 | 39.10 | 39.10 | -3.98% | 86,351 |
| Mar 25, 2026 | 42.79 | 42.80 | 40.45 | 40.72 | 40.72 | 0.92% | 7,453 |
| Mar 24, 2026 | 45.48 | 45.48 | 40.00 | 40.35 | 40.35 | -0.42% | 43,978 |
| Mar 23, 2026 | 43.11 | 43.97 | 40.00 | 40.52 | 40.52 | -6.01% | 5,029 |
| Mar 20, 2026 | 44.07 | 44.07 | 43.00 | 43.11 | 43.11 | -2.18% | 38,996 |
| Mar 19, 2026 | 43.00 | 44.78 | 41.89 | 44.07 | 44.07 | 2.49% | 3,393 |
| Mar 18, 2026 | 40.25 | 44.50 | 40.25 | 43.00 | 43.00 | 2.67% | 23,863 |
| Mar 17, 2026 | 43.25 | 43.25 | 40.00 | 41.88 | 41.88 | 2.90% | 7,042 |
| Mar 16, 2026 | 44.59 | 44.59 | 40.00 | 40.70 | 40.70 | -8.52% | 11,610 |
| Mar 13, 2026 | 46.18 | 46.60 | 44.00 | 44.49 | 44.49 | -4.83% | 8,017 |
| Mar 12, 2026 | 49.86 | 49.90 | 46.40 | 46.75 | 46.75 | -0.85% | 3,012 |
| Mar 11, 2026 | 48.00 | 51.95 | 46.75 | 47.15 | 47.15 | -2.46% | 6,398 |
| Mar 10, 2026 | 48.01 | 50.30 | 48.00 | 48.34 | 48.34 | 0.71% | 1,337 |
| 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 |