Skip to main content
Ipca Laboratories Limited (NSE:IPCALAB)
India flag India · Delayed Price · Currency is INR
1,459.10
+4.50 (0.31%)
At close: Dec 5, 2025

Ipca Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,449.901,463.501,416.001,459.101,459.100.31%237,723
Dec 4, 20251,435.001,470.101,433.001,454.601,454.600.75%825,619
Dec 3, 20251,439.801,454.701,415.301,443.801,443.801.01%148,078
Dec 2, 20251,425.001,436.001,406.401,429.301,429.300.61%122,952
Dec 1, 20251,459.001,471.501,408.001,420.601,420.60-2.24%235,351
Nov 28, 20251,400.101,459.001,396.001,453.101,453.104.09%454,494
Nov 27, 20251,407.001,417.001,388.501,396.001,396.00-0.92%100,045
Nov 26, 20251,406.001,415.201,386.301,408.901,408.900.19%104,259
Nov 25, 20251,425.001,441.301,398.901,406.201,406.20-1.54%154,045
Nov 24, 20251,436.101,467.401,407.601,428.201,428.20-1.09%275,733
Nov 21, 20251,427.001,455.501,426.901,444.001,444.000.40%174,552
Nov 20, 20251,454.401,468.401,428.201,438.201,438.20-0.64%165,761
Nov 19, 20251,430.001,458.701,410.001,447.401,447.401.72%326,575
Nov 18, 20251,450.001,471.001,420.001,422.901,422.90-2.86%322,615
Nov 17, 20251,460.001,518.301,432.601,464.801,464.80-1.00%1,187,071
Nov 14, 20251,309.701,548.001,305.001,479.601,479.6013.64%4,131,703
Nov 13, 20251,340.001,364.901,293.901,302.001,302.00-2.90%562,442
Nov 12, 20251,328.301,359.001,315.101,340.901,340.901.43%155,242
Nov 11, 20251,345.801,352.401,316.601,322.001,322.00-1.70%48,376
Nov 10, 20251,324.001,365.701,300.001,344.801,344.802.01%260,140
Nov 7, 20251,304.901,334.001,276.101,318.301,318.301.03%281,388
Nov 6, 20251,289.001,319.001,285.501,304.801,304.800.77%226,767
Nov 4, 20251,315.401,323.001,285.101,294.801,294.80-1.14%118,746
Nov 3, 20251,271.201,320.001,270.001,309.701,309.703.03%126,927
Oct 31, 20251,296.001,296.001,268.001,271.201,271.20-1.37%106,443
Oct 30, 20251,289.901,295.101,273.301,288.901,288.90-0.08%59,139
Oct 29, 20251,292.301,300.101,280.101,289.901,289.900.31%84,127
Oct 28, 20251,305.001,308.001,280.001,285.901,285.90-0.93%63,010
Oct 27, 20251,278.501,302.301,271.901,298.001,298.002.31%84,801
Oct 24, 20251,279.401,290.001,251.601,268.701,268.70-0.63%123,050
Oct 23, 20251,287.401,292.001,271.001,276.801,276.80-0.35%122,938
Oct 21, 20251,278.501,285.001,276.301,281.301,281.300.81%11,900
Oct 20, 20251,291.501,291.501,262.001,271.001,271.00-1.19%104,949
Oct 17, 20251,297.001,297.001,280.001,286.301,286.30-0.16%50,853
Oct 16, 20251,304.901,314.901,279.201,288.401,288.40-0.69%146,327
Oct 15, 20251,315.001,317.701,291.901,297.301,297.30-0.67%96,247
Oct 14, 20251,329.001,330.901,302.301,306.101,306.10-1.31%202,965
Oct 13, 20251,338.301,338.301,320.201,323.501,323.50-0.82%59,274
Oct 10, 20251,349.501,361.601,330.601,334.501,334.50-0.37%93,288
Oct 9, 20251,362.601,368.201,336.501,339.501,339.50-0.93%92,193
Oct 8, 20251,353.101,361.001,345.501,352.101,352.10-0.57%49,362
Oct 7, 20251,321.001,404.001,316.101,359.801,359.802.77%720,078
Oct 6, 20251,323.001,326.001,305.001,323.201,323.200.77%86,344
Oct 3, 20251,337.001,339.001,307.301,313.101,313.10-1.07%124,762
Oct 1, 20251,338.001,338.501,316.001,327.301,327.30-0.87%253,514
Sep 30, 20251,329.201,358.601,318.001,339.001,339.001.67%131,478
Sep 29, 20251,365.001,366.701,311.101,317.001,317.00-3.95%116,499
Sep 26, 20251,353.801,379.901,305.401,371.201,371.201.53%339,048
Sep 25, 20251,357.901,363.501,342.401,350.501,350.500.16%105,951
Sep 24, 20251,388.201,388.201,337.801,348.401,348.40-3.35%118,793
Sep 23, 20251,400.801,404.901,367.101,395.201,395.20-0.29%202,440
Sep 22, 20251,406.001,421.701,383.101,399.301,399.30-2.89%222,708
Sep 19, 20251,345.801,506.901,333.801,441.001,441.007.47%995,320
Sep 18, 20251,309.001,347.901,309.001,340.801,340.802.26%163,404
Sep 17, 20251,308.101,324.501,306.001,311.201,311.20-0.02%123,604
Sep 16, 20251,305.001,320.001,301.401,311.501,311.500.09%105,808
Sep 15, 20251,319.001,321.901,301.701,310.301,310.30-0.34%108,722
Sep 12, 20251,314.001,334.501,311.001,314.801,314.800.20%237,370
Sep 11, 20251,315.001,325.501,308.001,312.201,312.20-0.06%117,956
Sep 10, 20251,317.201,343.001,309.001,313.001,313.00-0.54%127,010
Sep 9, 20251,328.501,340.001,306.001,320.101,320.10-0.02%83,745
Sep 8, 20251,330.001,342.501,317.001,320.401,320.40-1.09%98,181
Sep 5, 20251,337.601,353.301,332.001,335.001,335.00-0.31%105,496
Sep 4, 20251,353.101,361.301,330.001,339.201,339.20-0.95%325,213
Sep 3, 20251,367.001,374.301,348.201,352.001,352.00-1.14%103,658
Sep 2, 20251,367.201,378.801,363.801,367.601,367.60-0.18%35,637
Sep 1, 20251,375.101,384.401,357.101,370.101,370.10-1.03%160,654
Aug 29, 20251,408.001,414.801,380.201,384.401,384.40-2.40%156,601
Aug 28, 20251,435.001,438.201,393.001,418.501,418.50-1.12%205,145
Aug 26, 20251,390.001,462.601,368.601,434.501,434.502.47%276,774
Aug 25, 20251,421.001,428.201,390.201,399.901,399.90-1.30%121,663
Aug 22, 20251,365.501,432.701,340.501,418.401,418.404.36%437,422
Aug 21, 20251,370.401,381.001,355.501,359.101,359.10-0.82%63,277
Aug 20, 20251,380.301,397.301,359.901,370.401,370.40-0.95%81,465
Aug 19, 20251,383.801,395.501,363.701,383.501,383.50-0.02%121,085
Aug 18, 20251,365.101,410.001,358.801,383.801,383.801.31%119,136
Aug 14, 20251,376.001,403.001,350.501,365.901,365.900.10%95,383
Aug 13, 20251,396.401,397.401,341.901,364.601,364.60-0.88%113,370
Aug 12, 20251,343.301,395.601,343.301,376.701,376.702.99%376,991
Aug 11, 20251,380.001,396.501,322.001,336.701,336.70-3.61%488,727
Aug 8, 20251,399.901,407.001,376.801,386.801,386.80-0.34%55,816
Aug 7, 20251,370.301,396.601,368.101,391.501,391.500.30%114,551
Aug 6, 20251,420.201,427.801,375.001,387.301,387.30-2.78%132,650
Aug 5, 20251,454.001,456.501,412.001,427.001,427.00-1.12%115,437
Aug 4, 20251,450.101,463.501,418.601,443.201,441.20-0.48%126,388
Aug 1, 20251,484.101,489.401,439.301,450.201,448.19-1.61%151,739
Jul 31, 20251,502.501,519.401,460.701,473.901,471.86-3.64%302,398
Jul 30, 20251,488.001,560.501,479.101,529.501,527.382.75%501,364
Jul 29, 20251,482.001,499.901,467.101,488.501,486.440.38%90,330
Jul 28, 20251,514.001,526.001,468.001,482.801,480.75-1.74%171,072
Jul 25, 20251,552.001,595.001,494.401,509.001,506.91-2.06%780,651
Jul 24, 20251,460.001,552.001,459.901,540.801,538.665.54%1,267,102
Jul 23, 20251,460.201,473.601,448.501,459.901,457.88-0.02%241,445
Jul 22, 20251,470.001,470.001,440.601,460.201,458.18-0.44%122,866
Jul 21, 20251,471.001,473.201,447.801,466.701,464.67-0.29%124,091
Jul 18, 20251,474.101,483.001,452.201,471.001,468.96-0.21%97,684
Jul 17, 20251,473.001,480.501,451.801,474.101,472.060.84%110,093
Jul 16, 20251,471.001,495.001,451.701,461.801,459.77-0.62%147,361
Jul 15, 20251,467.701,475.201,454.601,470.901,468.860.97%352,116
Jul 14, 20251,449.601,470.601,418.401,456.801,454.780.50%197,274