Insecticides (India) Limited (BOM:532851)
India
· Delayed Price · Currency is INR 696.40
-1.65 (-0.24%)
At close: Apr 29, 2026
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 698.10 | 703.65 | 696.00 | 698.05 | 698.05 | 0.30% | 201 |
| Apr 27, 2026 | 713.00 | 713.00 | 695.00 | 695.95 | 695.95 | -0.28% | 548 |
| Apr 24, 2026 | 707.00 | 711.90 | 695.00 | 697.90 | 697.90 | -1.26% | 1,321 |
| Apr 23, 2026 | 716.65 | 724.90 | 703.95 | 706.80 | 706.80 | -1.37% | 473 |
| Apr 22, 2026 | 713.50 | 724.15 | 698.00 | 716.65 | 716.65 | 0.39% | 2,143 |
| Apr 21, 2026 | 720.75 | 720.85 | 713.25 | 713.85 | 713.85 | -0.29% | 134 |
| Apr 20, 2026 | 728.85 | 728.85 | 707.70 | 715.90 | 715.90 | -0.85% | 316 |
| Apr 17, 2026 | 726.20 | 727.95 | 712.05 | 722.05 | 722.05 | 1.42% | 1,935 |
| Apr 16, 2026 | 687.80 | 744.00 | 681.25 | 711.95 | 711.95 | 3.71% | 1,377 |
| Apr 15, 2026 | 681.00 | 701.00 | 670.50 | 686.50 | 686.50 | 1.27% | 1,962 |
| Apr 13, 2026 | 622.00 | 684.20 | 622.00 | 677.90 | 677.90 | 5.21% | 4,978 |
| Apr 10, 2026 | 640.95 | 653.10 | 639.25 | 644.35 | 644.35 | 0.43% | 1,806 |
| Apr 9, 2026 | 645.80 | 656.30 | 633.15 | 641.60 | 641.60 | -0.65% | 1,962 |
| Apr 8, 2026 | 745.00 | 745.00 | 635.85 | 645.80 | 645.80 | 3.82% | 3,569 |
| Apr 7, 2026 | 616.35 | 627.50 | 616.35 | 622.05 | 622.05 | 0.92% | 615 |
| Apr 6, 2026 | 619.40 | 622.50 | 596.10 | 616.35 | 616.35 | 1.50% | 986 |
| Apr 2, 2026 | 565.20 | 610.00 | 565.20 | 607.25 | 607.25 | 4.26% | 1,518 |
| Apr 1, 2026 | 533.00 | 589.00 | 526.30 | 582.45 | 582.45 | 9.60% | 3,176 |
| Mar 30, 2026 | 540.00 | 556.80 | 525.90 | 531.45 | 531.45 | -4.17% | 5,669 |
| Mar 27, 2026 | 575.10 | 575.15 | 544.00 | 554.55 | 554.55 | -3.37% | 4,207 |
| Mar 25, 2026 | 582.45 | 593.75 | 570.00 | 573.90 | 573.90 | -0.97% | 1,707 |
| Mar 24, 2026 | 577.00 | 580.40 | 557.50 | 579.55 | 579.55 | 1.91% | 1,867 |
| Mar 23, 2026 | 569.00 | 600.45 | 547.20 | 568.70 | 568.70 | -1.10% | 2,376 |
| Mar 20, 2026 | 568.45 | 586.60 | 568.45 | 575.00 | 575.00 | 1.18% | 788 |
| Mar 19, 2026 | 574.50 | 587.00 | 567.15 | 568.30 | 568.30 | -2.03% | 1,345 |
| Mar 18, 2026 | 566.00 | 583.50 | 566.00 | 580.05 | 580.05 | 2.48% | 535 |
| Mar 17, 2026 | 569.10 | 575.00 | 565.55 | 566.00 | 566.00 | -0.22% | 1,569 |
| Mar 16, 2026 | 574.30 | 577.45 | 555.05 | 567.25 | 567.25 | -1.23% | 2,562 |
| Mar 13, 2026 | 605.90 | 606.25 | 570.10 | 574.30 | 574.30 | -6.01% | 4,301 |
| Mar 12, 2026 | 575.00 | 619.95 | 568.80 | 611.00 | 611.00 | 5.79% | 1,244 |
| Mar 11, 2026 | 591.40 | 601.00 | 575.00 | 577.55 | 577.55 | -2.33% | 1,645 |
| Mar 10, 2026 | 602.00 | 602.00 | 587.00 | 591.35 | 591.35 | -1.19% | 691 |
| 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 |