Skip to main content
Ipca Laboratories Limited (NSE:IPCALAB)
India flag India · Delayed Price · Currency is INR
1,540.00
-1.30 (-0.08%)
Apr 28, 2026, 3:29 PM IST

Ipca Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,548.001,573.901,530.201,537.001,537.00-0.28%99,425
Apr 27, 20261,557.101,585.901,528.501,541.301,541.30-0.94%240,783
Apr 24, 20261,535.001,573.201,516.001,555.901,555.901.95%230,855
Apr 23, 20261,494.601,541.101,486.301,526.101,526.102.09%248,305
Apr 22, 20261,476.501,514.001,466.501,494.801,494.801.24%310,159
Apr 21, 20261,469.901,491.001,462.101,476.501,476.500.54%199,229
Apr 20, 20261,460.001,488.901,447.701,468.601,468.600.02%168,951
Apr 17, 20261,461.001,475.001,456.201,468.301,468.300.47%114,570
Apr 16, 20261,474.501,490.001,453.401,461.401,461.40-0.65%187,941
Apr 15, 20261,471.701,473.701,444.101,470.901,470.901.37%191,431
Apr 13, 20261,436.001,468.001,431.401,451.001,451.00-0.36%96,475
Apr 10, 20261,456.001,466.001,450.301,456.201,456.200.43%79,984
Apr 9, 20261,443.701,464.901,442.501,449.901,449.900.34%82,607
Apr 8, 20261,463.501,466.001,427.201,445.001,445.000.19%375,454
Apr 7, 20261,439.001,475.601,414.001,442.201,442.20-0.95%83,654
Apr 6, 20261,466.001,485.701,426.001,456.001,456.00-2.17%234,598
Apr 2, 20261,504.901,509.001,432.501,488.301,488.30-1.32%196,356
Apr 1, 20261,602.001,620.001,500.301,508.201,508.20-5.81%527,064
Mar 30, 20261,594.001,613.901,553.701,601.201,601.200.96%450,008
Mar 27, 20261,594.701,619.501,548.201,586.001,586.001.02%327,103
Mar 25, 20261,530.801,593.401,527.001,570.001,570.002.56%657,174
Mar 24, 20261,550.001,550.901,504.201,530.801,530.800.06%123,364
Mar 23, 20261,543.601,550.001,488.301,529.901,529.90-0.97%178,461
Mar 20, 20261,540.001,575.801,505.501,544.901,544.900.03%196,016
Mar 19, 20261,517.601,586.001,509.101,544.401,544.400.05%263,738
Mar 18, 20261,560.001,562.101,526.701,543.601,543.60-1.39%253,243
Mar 17, 20261,569.901,624.001,545.501,565.301,565.300.53%496,282
Mar 16, 20261,565.601,574.501,534.101,557.001,557.00-0.28%181,093
Mar 13, 20261,567.001,576.701,537.401,561.301,561.300.03%590,960
Mar 12, 20261,549.601,566.801,519.601,560.801,560.801.75%278,221
Mar 11, 20261,491.501,549.801,487.501,533.901,533.902.86%191,040
Mar 10, 20261,504.901,511.601,487.801,491.201,491.20-0.76%57,079
Mar 9, 20261,451.001,514.901,448.101,502.601,502.600.56%90,825
Mar 6, 20261,501.401,520.501,481.001,494.201,494.20-0.45%45,541
Mar 5, 20261,475.401,507.001,470.101,500.901,500.901.73%61,774
Mar 4, 20261,505.001,505.001,461.301,475.401,475.40-2.49%87,330
Mar 2, 20261,471.801,525.001,471.801,513.001,513.00-1.04%115,864
Feb 27, 20261,522.001,540.001,503.901,528.901,528.900.40%191,057
Feb 26, 20261,534.901,547.401,503.001,522.801,522.80-0.11%727,749
Feb 25, 20261,531.901,533.101,500.301,524.501,524.500.61%102,371
Feb 24, 20261,471.801,544.001,458.001,515.301,515.302.82%150,387
Feb 23, 20261,465.001,501.001,465.001,473.701,473.701.65%229,030
Feb 20, 20261,460.001,465.001,436.201,449.801,449.80-0.96%93,974
Feb 19, 20261,496.401,501.401,451.001,463.901,463.90-1.79%86,586
Feb 18, 20261,491.001,501.801,476.101,490.601,490.60-0.07%75,106
Feb 17, 20261,510.001,510.001,471.501,491.601,491.60-0.23%287,861
Feb 16, 20261,475.001,530.001,451.001,495.101,495.100.65%193,985
Feb 13, 20261,458.001,503.901,428.801,485.401,485.400.85%408,095
Feb 12, 20261,432.701,488.201,412.001,472.901,472.902.81%200,360
Feb 11, 20261,424.101,475.801,403.001,432.701,432.700.46%255,356
Feb 10, 20261,464.001,467.001,421.101,426.201,426.20-1.78%112,117
Feb 9, 20261,417.701,455.001,416.001,452.001,452.002.49%111,733
Feb 6, 20261,435.301,435.301,403.801,416.701,416.70-1.77%110,797
Feb 5, 20261,411.001,453.001,392.301,442.201,442.202.55%193,684
Feb 4, 20261,435.301,451.001,398.601,406.401,406.40-2.01%117,017
Feb 3, 20261,470.001,470.001,423.801,435.301,435.30-0.32%207,460
Feb 2, 20261,409.001,464.501,391.801,439.901,439.902.56%499,424
Feb 1, 20261,467.801,467.801,400.001,404.001,404.00-4.54%65,307
Jan 30, 20261,479.701,501.001,444.001,470.801,470.80-0.60%238,850
Jan 29, 20261,448.101,509.801,434.201,479.701,479.702.25%100,371
Jan 28, 20261,457.301,475.901,441.001,447.101,447.10-0.54%73,729
Jan 27, 20261,467.901,483.201,432.701,454.901,454.90-0.54%62,993
Jan 23, 20261,493.001,497.501,456.001,462.801,462.80-1.53%47,636
Jan 22, 20261,491.001,501.001,471.901,485.601,485.600.32%88,339
Jan 21, 20261,479.701,487.601,432.001,480.901,480.900.08%178,953
Jan 20, 20261,475.001,501.001,468.001,479.701,479.70-0.50%136,112
Jan 19, 20261,509.901,517.001,483.401,487.201,487.20-1.50%128,836
Jan 16, 20261,512.001,517.601,481.701,509.901,509.90-0.47%107,415
Jan 14, 20261,500.001,525.601,490.401,517.001,517.000.61%299,342
Jan 13, 20261,529.801,565.001,501.001,507.801,507.80-1.31%147,033
Jan 12, 20261,574.001,574.001,503.001,527.801,527.80-3.00%568,045
Jan 9, 20261,545.001,582.601,521.301,575.001,575.002.01%726,762
Jan 8, 20261,523.501,550.001,501.001,544.001,544.001.97%407,694
Jan 7, 20261,475.501,521.501,446.101,514.201,514.203.03%425,525
Jan 6, 20261,419.501,475.001,406.401,469.601,469.604.01%647,078
Jan 5, 20261,407.001,418.001,394.001,413.001,413.000.64%118,954
Jan 2, 20261,403.901,415.001,393.101,404.001,404.000.41%70,796
Jan 1, 20261,420.001,436.601,391.101,398.201,398.20-1.46%104,562
Dec 31, 20251,386.101,452.601,386.001,418.901,418.902.36%337,075
Dec 30, 20251,440.001,453.201,361.701,386.201,386.20-3.37%595,590
Dec 29, 20251,432.601,449.201,404.001,434.601,434.60-0.36%146,230
Dec 26, 20251,420.401,446.001,398.101,439.801,439.801.77%99,953
Dec 24, 20251,422.501,434.501,411.101,414.701,414.70-1.43%49,771
Dec 23, 20251,429.801,446.801,418.001,435.201,435.200.51%79,812
Dec 22, 20251,427.901,449.801,421.101,427.901,427.900.22%80,833
Dec 19, 20251,418.301,435.001,393.101,424.801,424.801.36%169,772
Dec 18, 20251,399.101,430.001,377.701,405.701,405.700.75%95,493
Dec 17, 20251,427.001,438.001,384.401,395.301,395.30-2.50%145,513
Dec 16, 20251,440.001,453.901,425.001,431.101,431.10-0.63%109,669
Dec 15, 20251,460.301,464.701,435.001,440.201,440.20-1.75%81,169
Dec 12, 20251,478.301,487.901,458.901,465.901,465.90-0.41%98,690
Dec 11, 20251,470.001,481.001,430.001,471.901,471.900.40%219,440
Dec 10, 20251,450.101,484.801,428.701,466.001,466.001.03%213,881
Dec 9, 20251,430.001,469.901,395.001,451.001,451.000.23%196,937
Dec 8, 20251,457.001,460.001,426.001,447.701,447.70-0.78%152,080
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