Skip to main content
Ipca Laboratories Limited (BOM:524494)
India flag India · Delayed Price · Currency is INR
1,537.45
-20.70 (-1.33%)
At close: Apr 27, 2026

Ipca Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,568.201,585.001,529.301,537.451,537.45-1.33%10,201
Apr 24, 20261,542.951,573.201,517.601,558.151,558.152.31%8,826
Apr 23, 20261,488.351,543.351,488.351,522.951,522.951.69%32,019
Apr 22, 20261,470.001,514.351,467.301,497.601,497.601.38%18,263
Apr 21, 20261,468.151,489.851,464.601,477.251,477.250.60%3,935
Apr 20, 20261,484.851,489.751,449.101,468.501,468.500.03%3,960
Apr 17, 20261,468.051,473.801,457.401,468.001,468.000.46%16,551
Apr 16, 20261,470.901,488.701,452.651,461.251,461.25-0.70%9,809
Apr 15, 20261,454.601,474.501,445.201,471.551,471.551.43%207,493
Apr 13, 20261,456.951,465.901,434.701,450.751,450.75-0.37%154,957
Apr 10, 20261,449.451,466.051,449.451,456.101,456.100.43%3,398
Apr 9, 20261,445.601,464.301,444.001,449.851,449.850.29%4,224
Apr 8, 20261,442.201,467.451,422.301,445.601,445.600.29%8,311
Apr 7, 20261,458.751,474.301,439.001,441.401,441.40-0.80%3,385
Apr 6, 20261,477.201,483.001,440.001,453.001,453.00-2.22%14,814
Apr 2, 20261,500.001,507.951,431.801,485.951,485.95-1.65%18,201
Apr 1, 20261,602.951,621.751,501.001,510.951,510.95-5.74%28,976
Mar 30, 20261,602.701,615.751,553.851,603.001,603.001.22%15,941
Mar 27, 20261,574.151,610.001,548.751,583.651,583.650.65%20,060
Mar 25, 20261,532.851,593.701,532.851,573.451,573.452.41%24,339
Mar 24, 20261,549.951,550.001,505.001,536.351,536.350.23%38,426
Mar 23, 20261,520.551,547.001,487.851,532.801,532.80-0.91%22,140
Mar 20, 20261,532.551,577.151,506.401,546.951,546.950.07%11,273
Mar 19, 20261,539.051,586.051,507.401,545.801,545.800.24%194,450
Mar 18, 20261,555.101,561.901,525.601,542.101,542.10-1.61%18,800
Mar 17, 20261,555.301,624.001,544.601,567.301,567.300.78%367,881
Mar 16, 20261,579.651,579.651,535.001,555.201,555.20-0.36%8,218
Mar 13, 20261,560.001,576.251,538.001,560.801,560.800.08%15,130
Mar 12, 20261,541.051,566.901,521.901,559.551,559.551.79%11,510
Mar 11, 20261,490.401,549.001,490.401,532.201,532.202.81%805,631
Mar 10, 20261,493.151,511.901,487.751,490.301,490.30-1.07%4,905
Mar 9, 20261,450.001,514.251,449.951,506.451,506.451.07%5,447
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