Skip to main content
India Pesticides Limited (NSE:IPL)
India flag India · Delayed Price · Currency is INR
149.55
+0.17 (0.11%)
Apr 29, 2026, 3:14 PM IST

India Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026150.79151.34149.05149.38149.38-0.71%75,611
Apr 27, 2026149.69151.93149.45150.45150.451.00%117,683
Apr 24, 2026150.85152.32148.20148.96148.96-1.15%119,284
Apr 23, 2026154.97155.75150.10150.70150.70-2.76%241,634
Apr 22, 2026156.50156.75154.44154.98154.98-0.24%106,438
Apr 21, 2026158.88159.32155.00155.35155.35-0.19%181,637
Apr 20, 2026156.11162.95152.22155.65155.650.04%622,487
Apr 17, 2026154.99159.00153.59155.58155.580.73%171,236
Apr 16, 2026155.80155.80150.25154.46154.460.69%94,842
Apr 15, 2026149.00154.00148.10153.40153.404.29%148,794
Apr 13, 2026147.00149.20143.25147.09147.09-0.59%108,991
Apr 10, 2026141.73150.00141.73147.97147.971.52%116,387
Apr 9, 2026146.69148.98144.00145.76145.76-0.28%118,923
Apr 8, 2026149.13149.13142.00146.17146.174.36%185,708
Apr 7, 2026138.50141.38138.50140.06140.060.22%74,169
Apr 6, 2026139.00141.49137.10139.75139.751.13%99,989
Apr 2, 2026132.00139.60130.00138.19138.192.20%196,393
Apr 1, 2026127.50136.90127.50135.21135.217.86%197,117
Mar 30, 2026128.00129.00125.00125.36125.36-3.21%244,347
Mar 27, 2026135.00136.90128.50129.52129.52-4.38%632,283
Mar 25, 2026134.57139.25134.51135.45135.451.15%249,117
Mar 24, 2026128.90134.50128.02133.91133.915.67%271,106
Mar 23, 2026136.99136.99125.10126.72126.72-7.50%275,386
Mar 20, 2026136.85140.58135.58136.99136.991.19%160,313
Mar 19, 2026136.00139.05134.15135.38135.38-1.39%163,388
Mar 18, 2026139.50141.40136.36137.29137.29-0.62%539,754
Mar 17, 2026141.90141.90137.80138.15138.15-1.92%116,964
Mar 16, 2026141.70142.37136.50140.85140.85-0.59%203,208
Mar 13, 2026146.58147.30139.21141.69141.69-4.42%292,880
Mar 12, 2026146.00150.65143.51148.24148.241.06%233,625
Mar 11, 2026152.00156.29145.35146.69146.69-3.32%314,636
Mar 10, 2026150.65153.59149.00151.73151.731.35%143,571
Mar 9, 2026150.50152.90149.00149.71149.71-2.53%108,021
Mar 6, 2026154.42155.91153.00153.59153.59-0.31%57,093
Mar 5, 2026154.79156.90152.01154.07154.070.73%88,390
Mar 4, 2026152.00157.00151.90152.95152.95-1.15%182,469
Mar 2, 2026151.85156.85151.00154.73154.73-1.70%145,165
Feb 27, 2026158.95158.95156.04157.40157.40-0.25%70,536
Feb 26, 2026157.00158.99154.02157.80157.801.17%214,388
Feb 25, 2026154.93158.90152.70155.97155.971.83%168,942
Feb 24, 2026156.00157.50152.00153.16153.16-2.93%126,135
Feb 23, 2026155.50163.25155.50157.78157.782.46%350,938
Feb 20, 2026158.51160.75152.51153.99153.99-4.21%269,929
Feb 19, 2026164.22165.35159.60160.76160.76-2.10%66,669
Feb 18, 2026165.17169.00162.51164.21164.21-0.58%58,835
Feb 17, 2026162.00166.20161.10165.17165.171.72%102,402
Feb 16, 2026168.00168.00161.51162.38162.38-2.42%91,918
Feb 13, 2026165.10167.69164.05166.40166.40-0.82%125,047
Feb 12, 2026171.99171.99167.20167.77167.77-2.41%114,577
Feb 11, 2026176.35177.40170.22171.91171.91-2.52%200,842
Feb 10, 2026181.00184.38175.00176.36176.360.72%650,943
Feb 9, 2026168.98176.00168.98175.10175.103.88%219,001
Feb 6, 2026165.99169.80164.42168.56168.561.47%81,185
Feb 5, 2026163.10167.00162.61166.11166.111.40%117,093
Feb 4, 2026161.01164.70160.01163.82163.821.27%74,673
Feb 3, 2026165.00165.00159.00161.76161.762.96%130,756
Feb 2, 2026155.32159.00152.00157.11157.11-0.46%69,856
Feb 1, 2026157.99161.20155.28157.84157.840.39%64,200
Jan 30, 2026155.00158.39153.62157.22157.22-0.13%107,347
Jan 29, 2026157.00158.98150.05157.43157.43-0.08%176,301
Jan 28, 2026155.00159.96153.82157.56157.562.38%164,291
Jan 27, 2026147.80155.21144.32153.90153.903.99%193,518
Jan 23, 2026155.00155.00147.01147.99147.99-3.85%141,863
Jan 22, 2026152.99156.20152.40153.92153.920.87%69,692
Jan 21, 2026153.30156.05150.48152.59152.59-1.60%125,539
Jan 20, 2026160.94160.94154.00155.07155.07-3.65%179,764
Jan 19, 2026163.00163.11160.56160.94160.94-1.42%50,409
Jan 16, 2026165.56166.49161.65163.25163.25-1.40%62,295
Jan 14, 2026167.19167.78165.01165.57165.57-0.97%44,264
Jan 13, 2026166.91171.80165.95167.19167.190.17%58,159
Jan 12, 2026170.90170.90162.18166.91166.91-0.86%154,926
Jan 9, 2026169.00170.55167.32168.35168.35-1.88%98,689
Jan 8, 2026171.50173.01169.10171.58171.58-0.03%130,712
Jan 7, 2026173.56174.59170.10171.64171.64-1.12%129,571
Jan 6, 2026174.75174.75172.44173.59173.59-0.70%65,162
Jan 5, 2026176.99177.18174.10174.81174.81-1.21%90,366
Jan 2, 2026175.45177.65174.30176.96176.961.43%190,866
Jan 1, 2026173.46175.74173.10174.47174.470.91%113,372
Dec 31, 2025174.08176.86172.15172.89172.89-0.84%203,970
Dec 30, 2025180.60180.60173.25174.35174.35-3.94%481,574
Dec 29, 2025179.99194.05178.10181.51181.514.38%11,796,200
Dec 26, 2025174.98177.40172.35173.90173.90-0.82%105,308
Dec 24, 2025175.63177.25174.05175.33175.33-0.17%83,148
Dec 23, 2025175.97176.46174.30175.63175.630.61%71,591
Dec 22, 2025174.00177.50173.50174.57174.570.79%111,687
Dec 19, 2025168.00173.95167.34173.21173.212.98%107,371
Dec 18, 2025165.99169.00163.87168.19168.191.38%94,708
Dec 17, 2025168.54169.19163.07165.90165.90-1.57%147,091
Dec 16, 2025168.50170.99168.00168.54168.54-0.31%61,157
Dec 15, 2025168.40170.00167.64169.07169.070.05%131,866
Dec 12, 2025169.00170.43167.71168.98168.980.34%100,402
Dec 11, 2025169.90173.00167.50168.41168.41-0.87%97,454
Dec 10, 2025170.55174.00168.35169.89169.89-0.58%137,447
Dec 9, 2025170.01176.80167.94170.88170.88-0.11%332,782
Dec 8, 2025172.69174.00166.26171.06171.06-0.81%198,823
Dec 5, 2025170.82173.68169.15172.46172.460.96%121,504
Dec 4, 2025172.25173.14168.74170.82170.82-1.09%161,824
Dec 3, 2025173.58175.36171.88172.71172.71-0.50%98,316
Dec 2, 2025177.66177.66172.60173.58173.58-2.32%108,223
Dec 1, 2025178.95179.00176.32177.70177.70-0.18%64,045