India Pesticides Limited (NSE:IPL)
India
· Delayed Price · Currency is INR 153.59
-0.48 (-0.31%)
At close: Mar 6, 2026
India Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.42 | 155.91 | 153.00 | 153.50 | - | -0.37% | 57,203 |
| Mar 5, 2026 | 154.79 | 156.90 | 152.01 | 154.07 | 154.07 | 0.73% | 88,390 |
| Mar 4, 2026 | 152.00 | 157.00 | 151.90 | 152.95 | 152.95 | -1.15% | 182,469 |
| Mar 2, 2026 | 151.85 | 156.85 | 151.00 | 154.73 | 154.73 | -1.70% | 145,165 |
| Feb 27, 2026 | 158.95 | 158.95 | 156.04 | 157.40 | 157.40 | -0.25% | 70,536 |
| Feb 26, 2026 | 157.00 | 158.99 | 154.02 | 157.80 | 157.80 | 1.17% | 214,388 |
| Feb 25, 2026 | 154.93 | 158.90 | 152.70 | 155.97 | 155.97 | 1.83% | 168,942 |
| Feb 24, 2026 | 156.00 | 157.50 | 152.00 | 153.16 | 153.16 | -2.93% | 126,135 |
| Feb 23, 2026 | 155.50 | 163.25 | 155.50 | 157.78 | 157.78 | 2.46% | 350,938 |
| Feb 20, 2026 | 158.51 | 160.75 | 152.51 | 153.99 | 153.99 | -4.21% | 269,929 |
| Feb 19, 2026 | 164.22 | 165.35 | 159.60 | 160.76 | 160.76 | -2.10% | 66,669 |
| Feb 18, 2026 | 165.17 | 169.00 | 162.51 | 164.21 | 164.21 | -0.58% | 58,835 |
| Feb 17, 2026 | 162.00 | 166.20 | 161.10 | 165.17 | 165.17 | 1.72% | 102,402 |
| Feb 16, 2026 | 168.00 | 168.00 | 161.51 | 162.38 | 162.38 | -2.42% | 91,918 |
| Feb 13, 2026 | 165.10 | 167.69 | 164.05 | 166.40 | 166.40 | -0.82% | 125,047 |
| Feb 12, 2026 | 171.99 | 171.99 | 167.20 | 167.77 | 167.77 | -2.41% | 114,577 |
| Feb 11, 2026 | 176.35 | 177.40 | 170.22 | 171.91 | 171.91 | -2.52% | 200,842 |
| Feb 10, 2026 | 181.00 | 184.38 | 175.00 | 176.36 | 176.36 | 0.72% | 650,943 |
| Feb 9, 2026 | 168.98 | 176.00 | 168.98 | 175.10 | 175.10 | 3.88% | 219,001 |
| Feb 6, 2026 | 165.99 | 169.80 | 164.42 | 168.56 | 168.56 | 1.47% | 81,185 |
| Feb 5, 2026 | 163.10 | 167.00 | 162.61 | 166.11 | 166.11 | 1.40% | 117,093 |
| Feb 4, 2026 | 161.01 | 164.70 | 160.01 | 163.82 | 163.82 | 1.27% | 74,673 |
| Feb 3, 2026 | 165.00 | 165.00 | 159.00 | 161.76 | 161.76 | 2.96% | 130,756 |
| Feb 2, 2026 | 155.32 | 159.00 | 152.00 | 157.11 | 157.11 | -0.46% | 69,856 |
| Feb 1, 2026 | 157.99 | 161.20 | 155.28 | 157.84 | 157.84 | 0.39% | 64,200 |
| Jan 30, 2026 | 155.00 | 158.39 | 153.62 | 157.22 | 157.22 | -0.13% | 107,347 |
| Jan 29, 2026 | 157.00 | 158.98 | 150.05 | 157.43 | 157.43 | -0.08% | 176,301 |
| Jan 28, 2026 | 155.00 | 159.96 | 153.82 | 157.56 | 157.56 | 2.38% | 164,291 |
| Jan 27, 2026 | 147.80 | 155.21 | 144.32 | 153.90 | 153.90 | 3.99% | 193,518 |
| Jan 23, 2026 | 155.00 | 155.00 | 147.01 | 147.99 | 147.99 | -3.85% | 141,863 |
| Jan 22, 2026 | 152.99 | 156.20 | 152.40 | 153.92 | 153.92 | 0.87% | 69,692 |
| Jan 21, 2026 | 153.30 | 156.05 | 150.48 | 152.59 | 152.59 | -1.60% | 125,539 |
| Jan 20, 2026 | 160.94 | 160.94 | 154.00 | 155.07 | 155.07 | -3.65% | 179,764 |
| Jan 19, 2026 | 163.00 | 163.11 | 160.56 | 160.94 | 160.94 | -1.42% | 50,409 |
| Jan 16, 2026 | 165.56 | 166.49 | 161.65 | 163.25 | 163.25 | -1.40% | 62,295 |
| Jan 14, 2026 | 167.19 | 167.78 | 165.01 | 165.57 | 165.57 | -0.97% | 44,264 |
| Jan 13, 2026 | 166.91 | 171.80 | 165.95 | 167.19 | 167.19 | 0.17% | 58,159 |
| Jan 12, 2026 | 170.90 | 170.90 | 162.18 | 166.91 | 166.91 | -0.86% | 154,926 |
| Jan 9, 2026 | 169.00 | 170.55 | 167.32 | 168.35 | 168.35 | -1.88% | 98,689 |
| Jan 8, 2026 | 171.50 | 173.01 | 169.10 | 171.58 | 171.58 | -0.03% | 130,712 |
| Jan 7, 2026 | 173.56 | 174.59 | 170.10 | 171.64 | 171.64 | -1.12% | 129,571 |
| Jan 6, 2026 | 174.75 | 174.75 | 172.44 | 173.59 | 173.59 | -0.70% | 65,162 |
| Jan 5, 2026 | 176.99 | 177.18 | 174.10 | 174.81 | 174.81 | -1.21% | 90,366 |
| Jan 2, 2026 | 175.45 | 177.65 | 174.30 | 176.96 | 176.96 | 1.43% | 190,866 |
| Jan 1, 2026 | 173.46 | 175.74 | 173.10 | 174.47 | 174.47 | 0.91% | 113,372 |
| Dec 31, 2025 | 174.08 | 176.86 | 172.15 | 172.89 | 172.89 | -0.84% | 203,970 |
| Dec 30, 2025 | 180.60 | 180.60 | 173.25 | 174.35 | 174.35 | -3.94% | 481,574 |
| Dec 29, 2025 | 179.99 | 194.05 | 178.10 | 181.51 | 181.51 | 4.38% | 11,796,200 |
| Dec 26, 2025 | 174.98 | 177.40 | 172.35 | 173.90 | 173.90 | -0.82% | 105,308 |
| Dec 24, 2025 | 175.63 | 177.25 | 174.05 | 175.33 | 175.33 | -0.17% | 83,148 |
| Dec 23, 2025 | 175.97 | 176.46 | 174.30 | 175.63 | 175.63 | 0.61% | 71,591 |
| Dec 22, 2025 | 174.00 | 177.50 | 173.50 | 174.57 | 174.57 | 0.79% | 111,687 |
| Dec 19, 2025 | 168.00 | 173.95 | 167.34 | 173.21 | 173.21 | 2.98% | 107,371 |
| Dec 18, 2025 | 165.99 | 169.00 | 163.87 | 168.19 | 168.19 | 1.38% | 94,708 |
| Dec 17, 2025 | 168.54 | 169.19 | 163.07 | 165.90 | 165.90 | -1.57% | 147,091 |
| Dec 16, 2025 | 168.50 | 170.99 | 168.00 | 168.54 | 168.54 | -0.31% | 61,157 |
| Dec 15, 2025 | 168.40 | 170.00 | 167.64 | 169.07 | 169.07 | 0.05% | 131,866 |
| Dec 12, 2025 | 169.00 | 170.43 | 167.71 | 168.98 | 168.98 | 0.34% | 100,402 |
| Dec 11, 2025 | 169.90 | 173.00 | 167.50 | 168.41 | 168.41 | -0.87% | 97,454 |
| Dec 10, 2025 | 170.55 | 174.00 | 168.35 | 169.89 | 169.89 | -0.58% | 137,447 |
| Dec 9, 2025 | 170.01 | 176.80 | 167.94 | 170.88 | 170.88 | -0.11% | 332,782 |
| Dec 8, 2025 | 172.69 | 174.00 | 166.26 | 171.06 | 171.06 | -0.81% | 198,823 |
| Dec 5, 2025 | 170.82 | 173.68 | 169.15 | 172.46 | 172.46 | 0.96% | 121,504 |
| Dec 4, 2025 | 172.25 | 173.14 | 168.74 | 170.82 | 170.82 | -1.09% | 161,824 |
| Dec 3, 2025 | 173.58 | 175.36 | 171.88 | 172.71 | 172.71 | -0.50% | 98,316 |
| Dec 2, 2025 | 177.66 | 177.66 | 172.60 | 173.58 | 173.58 | -2.32% | 108,223 |
| Dec 1, 2025 | 178.95 | 179.00 | 176.32 | 177.70 | 177.70 | -0.18% | 64,045 |
| Nov 28, 2025 | 178.48 | 180.50 | 175.00 | 178.02 | 178.02 | 0.13% | 113,253 |
| Nov 27, 2025 | 176.78 | 179.00 | 176.18 | 177.78 | 177.78 | 0.99% | 64,265 |
| Nov 26, 2025 | 177.00 | 180.62 | 175.32 | 176.03 | 176.03 | 0.07% | 146,414 |
| Nov 25, 2025 | 172.50 | 176.50 | 171.78 | 175.91 | 175.91 | 1.79% | 87,900 |
| Nov 24, 2025 | 175.46 | 179.00 | 171.16 | 172.81 | 172.81 | -1.51% | 112,691 |
| Nov 21, 2025 | 176.10 | 176.51 | 172.90 | 175.46 | 175.46 | -0.37% | 104,337 |
| Nov 20, 2025 | 177.33 | 178.74 | 175.37 | 176.11 | 176.11 | -0.67% | 135,795 |
| Nov 19, 2025 | 178.75 | 182.40 | 176.68 | 177.30 | 177.30 | -0.29% | 121,303 |
| Nov 18, 2025 | 182.00 | 182.49 | 177.00 | 177.81 | 177.81 | -1.22% | 180,587 |
| Nov 17, 2025 | 182.00 | 183.59 | 178.89 | 180.01 | 180.01 | -0.90% | 152,642 |
| Nov 14, 2025 | 182.25 | 187.83 | 181.25 | 181.65 | 181.65 | -0.56% | 192,462 |
| Nov 13, 2025 | 184.33 | 186.40 | 181.40 | 182.68 | 182.68 | -0.90% | 171,539 |
| Nov 12, 2025 | 196.00 | 196.93 | 181.20 | 184.33 | 184.33 | -3.76% | 480,954 |
| Nov 11, 2025 | 191.00 | 192.61 | 188.02 | 191.54 | 191.54 | 0.08% | 250,176 |
| Nov 10, 2025 | 188.00 | 192.70 | 187.12 | 191.39 | 191.39 | 1.78% | 299,117 |
| Nov 7, 2025 | 181.74 | 189.41 | 181.54 | 188.04 | 188.04 | 2.58% | 222,283 |
| Nov 6, 2025 | 186.99 | 186.99 | 181.74 | 183.31 | 183.31 | -1.07% | 171,700 |
| Nov 4, 2025 | 188.40 | 190.52 | 184.12 | 185.30 | 185.30 | -2.62% | 220,950 |
| Nov 3, 2025 | 190.00 | 193.99 | 186.94 | 190.28 | 190.28 | 0.20% | 180,142 |
| Oct 31, 2025 | 189.25 | 191.58 | 189.25 | 189.90 | 189.90 | -0.18% | 96,000 |
| Oct 30, 2025 | 191.34 | 192.70 | 189.00 | 190.25 | 190.25 | -0.57% | 119,202 |
| Oct 29, 2025 | 192.50 | 192.50 | 189.45 | 191.34 | 191.34 | 0.67% | 136,161 |
| Oct 28, 2025 | 194.80 | 194.80 | 189.50 | 190.07 | 190.07 | -3.08% | 400,159 |
| Oct 27, 2025 | 188.60 | 198.38 | 188.24 | 196.11 | 196.11 | 4.40% | 602,981 |
| Oct 24, 2025 | 193.90 | 193.90 | 184.84 | 187.84 | 187.84 | -2.15% | 308,302 |
| Oct 23, 2025 | 195.09 | 197.69 | 188.80 | 191.97 | 191.97 | -1.59% | 214,072 |
| Oct 21, 2025 | 193.49 | 195.95 | 192.97 | 195.08 | 195.08 | 1.22% | 63,503 |
| Oct 20, 2025 | 192.90 | 193.90 | 190.01 | 192.73 | 192.73 | 0.37% | 151,439 |
| Oct 17, 2025 | 198.00 | 198.00 | 191.20 | 192.02 | 192.02 | -3.02% | 211,891 |
| Oct 16, 2025 | 199.00 | 199.00 | 196.01 | 198.00 | 198.00 | 0.61% | 163,682 |
| Oct 15, 2025 | 196.24 | 198.32 | 192.60 | 196.79 | 196.79 | 0.66% | 206,742 |
| Oct 14, 2025 | 203.45 | 204.95 | 195.00 | 195.50 | 195.50 | -3.46% | 297,579 |
| Oct 13, 2025 | 205.49 | 205.50 | 202.05 | 202.51 | 202.51 | -1.24% | 176,902 |