Skip to main content
Ipca Laboratories Limited (BOM:524494)
India flag India · Delayed Price · Currency is INR
1,506.45
+15.90 (1.07%)
At close: Mar 9, 2026

Ipca Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,499.851,519.001,480.001,490.551,490.55-0.62%2,661
Mar 5, 20261,497.801,505.551,470.801,499.851,499.851.61%6,297
Mar 4, 20261,492.651,500.001,461.651,476.151,476.15-2.44%5,554
Mar 2, 20261,403.701,524.601,403.701,513.001,513.00-1.20%8,566
Feb 27, 20261,510.051,535.951,503.001,531.451,531.450.57%36,531
Feb 26, 20261,530.101,547.401,502.901,522.751,522.75-0.11%14,953
Feb 25, 20261,524.101,532.051,500.001,524.501,524.500.08%436,551
Feb 24, 20261,465.001,543.951,456.651,523.351,523.353.14%11,709
Feb 23, 20261,450.401,500.001,450.401,476.951,476.951.85%10,972
Feb 20, 20261,461.201,466.101,436.901,450.151,450.15-0.98%115,438
Feb 19, 20261,489.151,497.951,451.001,464.551,464.55-1.75%7,250
Feb 18, 20261,481.251,500.501,476.001,490.651,490.65-0.14%404,421
Feb 17, 20261,500.801,507.001,472.901,492.701,492.70-0.49%8,395
Feb 16, 20261,444.651,533.751,444.651,500.001,500.000.77%18,054
Feb 13, 20261,430.251,503.351,430.001,488.551,488.550.89%25,292
Feb 12, 20261,425.001,487.751,412.201,475.401,475.402.94%15,710
Feb 11, 20261,406.601,476.401,405.201,433.301,433.300.48%8,555
Feb 10, 20261,482.551,482.551,419.051,426.401,426.40-1.74%5,372
Feb 9, 20261,419.001,454.951,416.151,451.701,451.701.93%405,743
Feb 6, 20261,444.351,444.351,405.001,424.251,424.25-1.41%6,618
Feb 5, 20261,407.751,451.901,392.501,444.651,444.652.49%12,715
Feb 4, 20261,433.701,450.751,402.001,409.601,409.60-1.67%5,609
Feb 3, 20261,454.551,473.801,422.001,433.601,433.60-0.43%10,796
Feb 2, 20261,446.101,464.001,392.001,439.801,439.802.33%25,213
Feb 1, 20261,454.551,461.901,400.101,407.051,407.05-4.23%5,406
Jan 30, 20261,482.101,500.701,452.001,469.251,469.25-0.87%32,258
Jan 29, 20261,451.701,509.051,434.051,482.101,482.102.36%9,565
Jan 28, 20261,432.501,474.701,432.501,447.901,447.90-0.41%4,929
Jan 27, 20261,456.651,484.001,433.601,453.801,453.80-0.63%4,648
Jan 23, 20261,485.801,497.251,455.201,463.051,463.05-1.52%2,779
Jan 22, 20261,501.101,501.101,474.001,485.601,485.600.57%4,010
Jan 21, 20261,477.151,487.251,431.451,477.251,477.25-0.55%8,274
Jan 20, 20261,459.251,500.751,459.251,485.351,485.35-0.19%85,315
Jan 19, 20261,509.601,510.151,484.001,488.151,488.15-1.38%6,583
Jan 16, 20261,516.151,516.501,485.001,509.001,509.00-0.47%495,166
Jan 14, 20261,505.851,526.151,490.451,516.151,516.150.63%4,462
Jan 13, 20261,490.051,564.201,490.051,506.701,506.70-1.42%8,978
Jan 12, 20261,574.001,574.001,504.051,528.351,528.35-2.62%14,151
Jan 9, 20261,543.051,582.001,521.501,569.551,569.551.73%11,561
Jan 8, 20261,515.601,550.451,505.451,542.901,542.901.92%105,039
Jan 7, 20261,487.751,522.101,454.501,513.801,513.803.03%55,830
Jan 6, 20261,408.201,473.951,404.151,469.301,469.303.91%22,123
Jan 5, 20261,419.951,419.951,400.001,414.001,414.000.73%4,373
Jan 2, 20261,410.951,412.651,394.301,403.751,403.750.44%2,735
Jan 1, 20261,424.051,436.001,391.251,397.551,397.55-1.86%5,709
Dec 31, 20251,373.301,452.001,373.301,424.051,424.052.62%18,531
Dec 30, 20251,434.201,450.401,363.001,387.651,387.65-3.22%16,579
Dec 29, 20251,425.601,449.001,403.601,433.751,433.75-0.45%8,353
Dec 26, 20251,415.251,445.001,399.001,440.301,440.301.88%4,584
Dec 24, 20251,433.601,433.601,411.151,413.751,413.75-1.37%72,802
Dec 23, 20251,435.101,441.501,418.651,433.401,433.400.52%1,364
Dec 22, 20251,421.901,449.401,421.301,426.051,426.050.08%3,818
Dec 19, 20251,410.601,433.451,393.101,424.901,424.901.04%6,480
Dec 18, 20251,417.951,422.251,378.001,410.251,410.250.97%4,557
Dec 17, 20251,425.101,435.401,386.801,396.651,396.65-2.38%2,921
Dec 16, 20251,435.001,452.501,423.901,430.651,430.65-0.75%4,602
Dec 15, 20251,473.851,473.851,435.001,441.451,441.45-1.75%4,914
Dec 12, 20251,475.051,488.001,459.101,467.151,467.15-0.21%3,115
Dec 11, 20251,467.051,480.001,429.251,470.201,470.200.41%4,267
Dec 10, 20251,450.801,485.751,430.001,464.201,464.200.93%9,769
Dec 9, 20251,423.301,469.851,395.001,450.751,450.750.09%7,189
Dec 8, 20251,458.551,460.551,424.901,449.501,449.50-0.67%10,956
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