Skip to main content
Ipca Laboratories Limited (BOM:524494)
India flag India · Delayed Price · Currency is INR
1,445.50
+17.10 (1.20%)
At close: Dec 3, 2025

Ipca Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,447.051,461.401,416.001,459.301,459.300.15%10,973
Dec 4, 20251,429.951,469.001,429.901,457.151,457.150.81%7,751
Dec 3, 20251,435.301,452.651,417.651,445.501,445.501.20%4,869
Dec 2, 20251,420.151,436.651,406.551,428.401,428.400.49%5,808
Dec 1, 20251,455.001,471.101,410.001,421.501,421.50-2.18%510,236
Nov 28, 20251,380.751,458.001,380.751,453.151,453.154.25%9,270
Nov 27, 20251,408.001,417.251,389.601,393.901,393.90-0.93%2,881
Nov 26, 20251,407.701,411.251,386.051,406.951,406.950.09%87,886
Nov 25, 20251,419.751,440.101,398.951,405.651,405.65-1.06%108,696
Nov 24, 20251,443.051,464.301,407.001,420.751,420.75-1.60%10,182
Nov 21, 20251,420.751,455.501,420.751,443.851,443.850.48%6,409
Nov 20, 20251,457.951,463.201,426.201,436.951,436.95-0.63%7,320
Nov 19, 20251,421.551,456.651,408.951,446.001,446.001.59%18,167
Nov 18, 20251,451.951,470.001,419.001,423.351,423.35-2.71%6,476
Nov 17, 20251,462.951,517.501,425.001,462.951,462.95-2.11%66,683
Nov 14, 20251,306.051,549.851,305.001,494.501,494.5014.72%177,936
Nov 13, 20251,331.801,364.101,295.001,302.701,302.70-2.92%17,206
Nov 12, 20251,315.551,357.051,315.501,341.901,341.901.49%7,253
Nov 11, 20251,344.101,344.101,319.001,322.251,322.25-1.74%2,999
Nov 10, 20251,301.851,365.401,300.551,345.701,345.701.81%12,866
Nov 7, 20251,282.751,333.901,278.001,321.751,321.751.49%13,477
Nov 6, 20251,282.651,318.001,282.651,302.351,302.350.54%5,099
Nov 4, 20251,314.101,323.001,284.351,295.351,295.35-1.11%4,347
Nov 3, 20251,269.151,314.851,269.151,309.901,309.902.96%9,448
Oct 31, 20251,322.851,322.851,266.801,272.201,272.20-1.28%4,231
Oct 30, 20251,287.901,295.801,272.201,288.701,288.700.02%3,623
Oct 29, 20251,284.701,300.001,280.701,288.401,288.400.35%5,103
Oct 28, 20251,284.051,308.701,280.401,283.851,283.85-1.12%5,996
Oct 27, 20251,301.701,302.401,274.301,298.451,298.452.41%5,273
Oct 24, 20251,304.351,304.351,252.951,267.901,267.90-0.46%3,983
Oct 23, 20251,282.101,290.401,271.551,273.801,273.80-0.60%116,896
Oct 21, 20251,309.951,309.951,279.001,281.551,281.550.84%1,879
Oct 20, 20251,286.951,287.751,262.851,270.901,270.90-1.20%4,190
Oct 17, 20251,289.051,292.601,279.351,286.351,286.35-0.12%1,717
Oct 16, 20251,304.001,315.451,279.501,287.901,287.90-1.06%10,276
Oct 15, 20251,350.001,350.001,292.401,301.701,301.70-0.21%2,635
Oct 14, 20251,327.001,329.801,302.451,304.401,304.40-1.40%3,648
Oct 13, 20251,333.551,333.551,321.101,322.901,322.90-0.85%1,171
Oct 10, 20251,344.051,360.901,331.251,334.201,334.20-0.31%3,706
Oct 9, 20251,370.751,370.751,336.001,338.301,338.30-1.18%4,166
Oct 8, 20251,355.251,361.751,347.001,354.251,354.25-0.40%4,340
Oct 7, 20251,319.901,404.101,315.701,359.751,359.752.87%32,533
Oct 6, 20251,317.701,325.101,305.201,321.751,321.750.67%2,265
Oct 3, 20251,330.051,336.851,307.051,312.951,312.95-1.12%4,846
Oct 1, 20251,341.351,341.351,317.601,327.801,327.80-1.01%3,087
Sep 30, 20251,320.051,358.651,318.851,341.351,341.351.62%5,843
Sep 29, 20251,325.151,368.601,312.001,320.001,320.00-3.69%4,367
Sep 26, 20251,349.051,377.001,305.001,370.601,370.601.53%12,455
Sep 25, 20251,359.001,362.101,343.001,350.001,350.00-0.04%4,975
Sep 24, 20251,386.951,386.951,341.001,350.601,350.60-3.14%4,613
Sep 23, 20251,398.401,402.701,366.301,394.351,394.35-0.29%5,651
Sep 22, 20251,425.451,425.451,378.851,398.351,398.35-2.20%15,173
Sep 19, 20251,345.001,507.951,333.551,429.751,429.756.86%30,651
Sep 18, 20251,307.051,346.951,307.051,338.001,338.002.00%11,066
Sep 17, 20251,312.951,325.001,306.951,311.801,311.800.18%3,421
Sep 16, 20251,315.351,316.051,302.001,309.501,309.50-0.05%2,627
Sep 15, 20251,320.001,321.701,302.301,310.201,310.20-0.35%3,301
Sep 12, 20251,312.251,333.151,310.451,314.751,314.750.19%4,886
Sep 11, 20251,315.901,323.951,308.051,312.251,312.25-0.13%4,409
Sep 10, 20251,319.151,341.751,310.001,313.901,313.90-0.39%2,331
Sep 9, 20251,345.951,345.951,307.001,319.101,319.10-0.02%5,918
Sep 8, 20251,332.001,341.701,317.001,319.301,319.30-1.19%7,212
Sep 5, 20251,334.901,352.851,332.901,335.251,335.25-0.22%3,023
Sep 4, 20251,358.801,361.401,331.001,338.251,338.25-0.97%3,576
Sep 3, 20251,365.301,372.151,348.101,351.301,351.30-1.23%3,737
Sep 2, 20251,367.001,378.351,364.001,368.151,368.150.17%1,330
Sep 1, 20251,379.801,383.151,358.001,365.851,365.85-1.09%4,119
Aug 29, 20251,391.951,410.951,379.401,380.901,380.90-3.02%6,228
Aug 28, 20251,520.451,520.451,393.901,423.851,423.85-0.44%4,253
Aug 26, 20251,388.601,458.001,370.901,430.151,430.152.16%12,744
Aug 25, 20251,429.301,430.051,391.001,399.851,399.85-1.06%4,447
Aug 22, 20251,361.551,434.501,341.101,414.851,414.854.11%19,348
Aug 21, 20251,360.451,380.401,356.351,359.051,359.05-0.72%2,300
Aug 20, 20251,409.951,409.951,361.101,368.951,368.95-1.21%2,453
Aug 19, 20251,449.951,449.951,367.001,385.751,385.750.08%5,685
Aug 18, 20251,362.451,403.601,358.701,384.701,384.701.23%8,115
Aug 14, 20251,389.951,399.001,352.251,367.851,367.850.27%2,286
Aug 13, 20251,402.951,402.951,343.501,364.101,364.10-0.89%7,891
Aug 12, 20251,344.001,394.951,342.851,376.301,376.302.92%15,965
Aug 11, 20251,398.501,398.501,325.001,337.251,337.25-3.42%115,714
Aug 8, 20251,474.901,474.901,376.601,384.551,384.55-0.45%2,587
Aug 7, 20251,446.951,446.951,370.001,390.801,390.800.35%3,584
Aug 6, 20251,424.951,428.451,375.001,385.951,385.95-2.81%5,183
Aug 5, 20251,441.051,454.801,413.201,425.951,425.95-1.12%2,438
Aug 4, 20251,440.351,452.001,419.351,442.151,440.15-0.68%7,177
Aug 1, 20251,480.001,480.001,441.001,452.001,449.99-1.45%4,025
Jul 31, 20251,500.151,519.351,460.751,473.301,471.26-3.67%7,215
Jul 30, 20251,489.551,560.001,479.251,529.401,527.282.67%18,117
Jul 29, 20251,451.051,499.301,451.051,489.601,487.530.41%9,652
Jul 28, 20251,492.051,526.101,473.001,483.501,481.44-1.87%12,004
Jul 25, 20251,552.001,594.551,490.551,511.801,509.70-1.94%45,551
Jul 24, 20251,472.951,553.351,472.951,541.651,539.515.44%48,785
Jul 23, 20251,462.001,472.401,448.601,462.051,460.020.20%2,842
Jul 22, 20251,460.001,462.651,441.501,459.201,457.18-0.49%2,790
Jul 21, 20251,463.551,472.001,449.751,466.401,464.37-0.28%2,595
Jul 18, 20251,475.001,480.051,452.101,470.501,468.46-0.25%3,991
Jul 17, 20251,460.051,477.901,459.601,474.151,472.110.86%1,119
Jul 16, 20251,467.901,494.001,455.001,461.651,459.62-0.58%3,098
Jul 15, 20251,466.251,476.101,455.551,470.251,468.210.89%3,466
Jul 14, 20251,448.601,470.001,419.601,457.251,455.230.55%3,008