Insecticides (India) Limited (BOM:532851)
India
· Delayed Price · Currency is INR 598.50
-13.50 (-2.21%)
At close: Mar 9, 2026
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 600.00 | 610.10 | 590.00 | 598.50 | 598.50 | -2.21% | 745 |
| Mar 6, 2026 | 610.50 | 620.00 | 605.00 | 612.00 | 612.00 | -0.15% | 146 |
| Mar 5, 2026 | 614.20 | 623.70 | 606.95 | 612.90 | 612.90 | 1.02% | 1,285 |
| Mar 4, 2026 | 603.55 | 616.45 | 601.90 | 606.70 | 606.70 | -1.05% | 1,540 |
| Mar 2, 2026 | 595.00 | 619.05 | 595.00 | 613.15 | 613.15 | -1.19% | 32 |
| Feb 27, 2026 | 626.10 | 633.50 | 619.70 | 620.55 | 620.55 | -1.52% | 643 |
| Feb 26, 2026 | 627.00 | 634.85 | 624.00 | 630.15 | 630.15 | 0.02% | 501 |
| Feb 25, 2026 | 626.30 | 630.00 | 623.55 | 630.00 | 630.00 | 0.51% | 424 |
| Feb 24, 2026 | 622.95 | 631.00 | 612.00 | 626.80 | 626.80 | 0.30% | 666 |
| Feb 23, 2026 | 620.05 | 629.50 | 620.05 | 624.90 | 624.90 | 0.60% | 462 |
| Feb 20, 2026 | 612.20 | 623.15 | 609.80 | 621.20 | 621.20 | 0.68% | 336 |
| Feb 19, 2026 | 623.05 | 623.05 | 617.00 | 617.00 | 617.00 | -0.76% | 275 |
| Feb 18, 2026 | 626.00 | 632.00 | 615.15 | 621.75 | 621.75 | -0.43% | 664 |
| Feb 17, 2026 | 614.20 | 627.85 | 614.20 | 624.45 | 624.45 | 1.30% | 359 |
| Feb 16, 2026 | 606.30 | 617.80 | 598.55 | 616.45 | 616.45 | 0.93% | 461 |
| Feb 13, 2026 | 611.00 | 620.35 | 606.00 | 610.75 | 610.75 | -1.52% | 544 |
| Feb 12, 2026 | 616.40 | 632.00 | 610.00 | 620.15 | 620.15 | 0.45% | 127 |
| Feb 11, 2026 | 638.40 | 638.40 | 614.00 | 617.35 | 617.35 | -3.29% | 1,572 |
| Feb 10, 2026 | 631.30 | 649.00 | 631.30 | 638.35 | 638.35 | 1.12% | 507 |
| Feb 9, 2026 | 604.00 | 631.25 | 604.00 | 631.25 | 631.25 | 5.00% | 261 |
| Feb 6, 2026 | 603.00 | 603.00 | 588.15 | 601.20 | 601.20 | -0.39% | 786 |
| Feb 5, 2026 | 600.00 | 611.60 | 598.15 | 603.55 | 601.55 | -0.15% | 344 |
| Feb 4, 2026 | 597.00 | 605.10 | 587.65 | 604.45 | 602.45 | 0.28% | 2,686 |
| Feb 3, 2026 | 606.90 | 627.40 | 595.55 | 602.75 | 600.75 | -0.68% | 2,962 |
| Feb 2, 2026 | 592.60 | 610.65 | 585.00 | 606.85 | 604.84 | -0.40% | 1,416 |
| Feb 1, 2026 | 572.05 | 613.00 | 572.05 | 609.30 | 607.28 | 3.14% | 1,165 |
| Jan 30, 2026 | 634.50 | 644.00 | 582.10 | 590.75 | 588.79 | -8.08% | 4,560 |
| Jan 29, 2026 | 646.60 | 648.15 | 625.80 | 642.70 | 640.57 | -0.61% | 2,975 |
| Jan 28, 2026 | 638.60 | 650.00 | 636.10 | 646.65 | 644.51 | 1.11% | 525 |
| Jan 27, 2026 | 612.85 | 643.05 | 607.80 | 639.55 | 637.43 | 4.35% | 2,419 |
| Jan 23, 2026 | 626.30 | 635.00 | 607.00 | 612.90 | 610.87 | -2.12% | 1,104 |
| Jan 22, 2026 | 617.20 | 630.25 | 612.05 | 626.20 | 624.12 | 2.92% | 740 |
| Jan 21, 2026 | 625.05 | 633.25 | 608.00 | 608.45 | 606.43 | -3.19% | 1,425 |
| Jan 20, 2026 | 643.30 | 649.60 | 625.00 | 628.50 | 626.42 | -3.14% | 1,307 |
| Jan 19, 2026 | 645.00 | 661.50 | 641.25 | 648.90 | 646.75 | -0.16% | 574 |
| Jan 16, 2026 | 641.10 | 657.10 | 639.95 | 649.95 | 647.80 | 1.40% | 742 |
| Jan 14, 2026 | 637.85 | 641.00 | 635.00 | 641.00 | 638.88 | 0.86% | 339 |
| Jan 13, 2026 | 636.75 | 644.60 | 629.55 | 635.55 | 633.44 | -0.16% | 241 |
| Jan 12, 2026 | 665.40 | 665.40 | 631.20 | 636.60 | 634.49 | -3.39% | 2,520 |
| Jan 9, 2026 | 667.95 | 678.20 | 657.50 | 658.95 | 656.77 | -1.34% | 1,057 |
| Jan 8, 2026 | 695.80 | 695.80 | 659.50 | 667.90 | 665.69 | -3.97% | 1,462 |
| Jan 7, 2026 | 695.65 | 706.00 | 686.60 | 695.50 | 693.20 | -0.20% | 2,078 |
| Jan 6, 2026 | 691.35 | 703.55 | 691.35 | 696.90 | 694.59 | -0.29% | 845 |
| Jan 5, 2026 | 707.00 | 707.80 | 691.00 | 698.90 | 696.58 | -1.65% | 946 |
| Jan 2, 2026 | 706.75 | 713.95 | 705.30 | 710.65 | 708.30 | 0.66% | 802 |
| Jan 1, 2026 | 719.00 | 719.00 | 704.00 | 706.00 | 703.66 | -1.16% | 261 |
| Dec 31, 2025 | 716.00 | 720.40 | 713.50 | 714.25 | 711.88 | 0.85% | 927 |
| Dec 30, 2025 | 699.00 | 719.00 | 699.00 | 708.25 | 705.90 | 0.74% | 781 |
| Dec 29, 2025 | 712.00 | 715.00 | 700.40 | 703.05 | 700.72 | -1.05% | 177 |
| Dec 26, 2025 | 720.40 | 720.40 | 708.00 | 710.50 | 708.15 | -0.51% | 513 |
| Dec 24, 2025 | 704.20 | 720.00 | 701.85 | 714.15 | 711.78 | 1.41% | 979 |
| Dec 23, 2025 | 705.80 | 714.05 | 695.10 | 704.20 | 701.87 | -0.22% | 430 |
| Dec 22, 2025 | 707.95 | 707.95 | 699.70 | 705.75 | 703.41 | 1.08% | 222 |
| Dec 19, 2025 | 696.80 | 701.60 | 695.60 | 698.20 | 695.89 | 0.28% | 537 |
| Dec 18, 2025 | 697.95 | 699.00 | 688.00 | 696.25 | 693.94 | -0.25% | 1,891 |
| Dec 17, 2025 | 680.05 | 700.00 | 680.05 | 698.00 | 695.69 | 0.61% | 220 |
| Dec 16, 2025 | 701.70 | 706.10 | 687.30 | 693.80 | 691.50 | -1.12% | 817 |
| Dec 15, 2025 | 702.60 | 707.30 | 697.95 | 701.65 | 699.32 | -0.03% | 384 |
| Dec 12, 2025 | 700.20 | 705.55 | 697.00 | 701.85 | 699.52 | 0.01% | 356 |
| Dec 11, 2025 | 701.00 | 710.20 | 694.80 | 701.75 | 699.42 | -0.21% | 1,206 |
| Dec 10, 2025 | 714.45 | 715.70 | 701.60 | 703.20 | 700.87 | -1.58% | 284 |
| Dec 9, 2025 | 693.00 | 717.00 | 685.80 | 714.50 | 712.13 | 2.67% | 387 |
| Dec 8, 2025 | 712.60 | 712.60 | 689.65 | 695.95 | 693.64 | -3.31% | 2,759 |
| Dec 5, 2025 | 716.85 | 722.00 | 711.15 | 719.75 | 717.36 | 0.64% | 441 |
| Dec 4, 2025 | 714.85 | 721.20 | 710.30 | 715.20 | 712.83 | -0.03% | 651 |
| Dec 3, 2025 | 713.20 | 717.90 | 709.80 | 715.40 | 713.03 | -0.20% | 151 |
| Dec 2, 2025 | 719.95 | 719.95 | 711.95 | 716.80 | 714.42 | -1.24% | 426 |
| Dec 1, 2025 | 726.00 | 734.90 | 724.00 | 725.80 | 723.39 | 0.22% | 406 |
| Nov 28, 2025 | 727.55 | 732.75 | 717.70 | 724.20 | 721.80 | -0.10% | 753 |
| Nov 27, 2025 | 732.10 | 743.95 | 721.70 | 724.95 | 722.55 | -0.97% | 2,505 |
| Nov 26, 2025 | 715.95 | 746.40 | 715.80 | 732.05 | 729.62 | 3.59% | 2,803 |
| Nov 25, 2025 | 717.25 | 725.00 | 705.15 | 706.65 | 704.31 | -1.46% | 603 |
| Nov 24, 2025 | 723.85 | 729.85 | 714.55 | 717.10 | 714.72 | -0.97% | 925 |
| Nov 21, 2025 | 699.50 | 731.00 | 695.00 | 724.15 | 721.75 | 3.53% | 2,754 |
| Nov 20, 2025 | 688.85 | 705.50 | 687.95 | 699.45 | 697.13 | 2.01% | 1,914 |
| Nov 19, 2025 | 684.95 | 689.30 | 676.00 | 685.65 | 683.38 | 0.15% | 1,125 |
| Nov 18, 2025 | 680.10 | 690.50 | 678.95 | 684.60 | 682.33 | 1.06% | 2,236 |
| Nov 17, 2025 | 666.05 | 680.10 | 666.05 | 677.45 | 675.21 | 1.76% | 958 |
| Nov 14, 2025 | 655.00 | 667.60 | 655.00 | 665.75 | 663.54 | 0.11% | 184 |
| Nov 13, 2025 | 658.00 | 667.85 | 655.05 | 665.00 | 662.80 | -0.18% | 5,546 |
| Nov 12, 2025 | 681.00 | 684.00 | 658.40 | 666.20 | 663.99 | -2.14% | 3,115 |
| Nov 11, 2025 | 690.95 | 690.95 | 672.25 | 680.75 | 678.49 | 0.43% | 1,145 |
| Nov 10, 2025 | 696.70 | 696.70 | 677.35 | 677.85 | 675.60 | -1.58% | 2,113 |
| Nov 7, 2025 | 698.15 | 698.40 | 679.45 | 688.75 | 686.47 | -1.35% | 1,761 |
| Nov 6, 2025 | 748.85 | 748.85 | 694.20 | 698.15 | 695.84 | -2.96% | 2,159 |
| Nov 4, 2025 | 721.55 | 730.95 | 710.40 | 719.45 | 717.07 | -0.30% | 665 |
| Nov 3, 2025 | 722.25 | 723.30 | 715.90 | 721.60 | 719.21 | 0.65% | 203 |
| Oct 31, 2025 | 729.40 | 729.40 | 710.10 | 716.95 | 714.57 | -0.91% | 1,782 |
| Oct 30, 2025 | 715.00 | 725.00 | 714.90 | 723.50 | 721.10 | 1.30% | 351 |
| Oct 29, 2025 | 712.55 | 717.50 | 712.55 | 714.25 | 711.88 | 0.11% | 114 |
| Oct 28, 2025 | 719.00 | 721.55 | 708.40 | 713.50 | 711.14 | -0.76% | 690 |
| Oct 27, 2025 | 720.00 | 722.55 | 715.65 | 719.00 | 716.62 | -0.06% | 199 |
| Oct 24, 2025 | 720.70 | 723.40 | 718.10 | 719.45 | 717.07 | -0.17% | 169 |
| Oct 23, 2025 | 726.80 | 729.60 | 712.05 | 720.70 | 718.31 | -0.28% | 657 |
| Oct 21, 2025 | 725.00 | 727.65 | 720.00 | 722.70 | 720.31 | -0.09% | 570 |
| Oct 20, 2025 | 741.65 | 742.05 | 718.95 | 723.35 | 720.95 | -2.10% | 663 |
| Oct 17, 2025 | 743.10 | 743.10 | 733.70 | 738.90 | 736.45 | -0.83% | 793 |
| Oct 16, 2025 | 721.30 | 759.10 | 720.00 | 745.05 | 742.58 | 3.34% | 1,253 |
| Oct 15, 2025 | 719.05 | 724.95 | 713.05 | 721.00 | 718.61 | 0.51% | 505 |
| Oct 14, 2025 | 731.00 | 731.00 | 716.00 | 717.35 | 714.97 | -1.90% | 1,273 |