Insecticides (India) Limited INSECTICID
NSE · India · Process Industries
INR 568.70-15.60 (-2.67%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 584.30 | -0.78% | INR 585.10 | INR 599.20 | INR 581.05 | 7.09K |
| 2026-09-29 | INR 588.90 | -1.58% | INR 600.10 | INR 600.10 | INR 580.50 | 13.56K |
| 2026-09-28 | INR 598.35 | -0.69% | INR 597.65 | INR 603.70 | INR 594.00 | 6.32K |
| 2026-09-25 | INR 602.50 | -0.19% | INR 597.15 | INR 605.00 | INR 596.05 |
| 4.72K |
| 2026-09-24 | INR 603.65 | -0.86% | INR 604.70 | INR 608.00 | INR 592.45 | 17.87K |
| 2026-09-23 | INR 608.90 | -0.44% | INR 613.20 | INR 617.00 | INR 606.00 | 6.89K |
| 2026-09-22 | INR 611.60 | +2.11% | INR 598.95 | INR 616.85 | INR 596.50 | 37.87K |
| 2026-09-21 | INR 598.95 | -1.10% | INR 605.55 | INR 608.95 | INR 592.00 | 31.29K |
| 2026-09-18 | INR 605.60 | +1.13% | INR 597.55 | INR 608.25 | INR 597.35 | 5.34K |
| 2026-09-17 | INR 598.85 | +0.61% | INR 595.20 | INR 603.00 | INR 591.10 | 6.99K |
| 2026-09-16 | INR 595.20 | +0.07% | INR 600.05 | INR 604.90 | INR 585.00 | 15.02K |
| 2026-09-15 | INR 594.80 | -2.44% | INR 609.70 | INR 618.00 | INR 591.05 | 10.80K |
| 2026-09-11 | INR 609.70 | -0.46% | INR 610.00 | INR 619.00 | INR 595.10 | 26.01K |
| 2026-09-10 | INR 612.50 | -1.78% | INR 623.60 | INR 630.40 | INR 610.00 | 11.62K |
| 2026-09-09 | INR 623.60 | +2.20% | INR 603.80 | INR 634.90 | INR 601.15 | 36.38K |
| 2026-09-08 | INR 610.20 | +0.61% | INR 604.80 | INR 612.95 | INR 602.55 | 10.81K |
| 2026-09-07 | INR 606.50 | -1.93% | INR 611.55 | INR 625.55 | INR 600.30 | 31.88K |
| 2026-09-04 | INR 618.45 | +0.70% | INR 619.60 | INR 624.80 | INR 612.20 | 22.61K |
| 2026-09-03 | INR 614.15 | +0.25% | INR 612.60 | INR 645.00 | INR 606.25 | 69.91K |
| 2026-09-02 | INR 612.60 | +2.38% | INR 598.00 | INR 614.95 | INR 591.10 | 18.33K |
| 2026-09-01 | INR 598.35 | -2.05% | INR 609.00 | INR 615.90 | INR 594.15 | 14.09K |
| 2026-08-31 | INR 610.85 | +2.06% | INR 600.00 | INR 615.00 | INR 589.05 | 53.86K |
| 2026-08-28 | INR 598.50 | +5.54% | INR 568.10 | INR 608.10 | INR 566.30 | 125.26K |
| 2026-08-27 | INR 567.10 | -2.14% | INR 579.50 | INR 585.00 | INR 564.40 | 75.82K |
| 2026-08-26 | INR 579.50 | +0.01% | INR 580.00 | INR 589.00 | INR 574.05 | 56.96K |
| 2026-08-25 | INR 579.45 | -0.12% | INR 580.00 | INR 580.05 | INR 573.05 | 24.30K |
| 2026-08-24 | INR 580.15 | -4.85% | INR 611.80 | INR 612.95 | INR 575.00 | 118.24K |
| 2026-08-21 | INR 609.75 | +0.53% | INR 606.60 | INR 612.90 | INR 603.00 | 20.97K |
| 2026-08-20 | INR 606.55 | -1.14% | INR 616.50 | INR 619.95 | INR 603.70 | 18.09K |
| 2026-08-19 | INR 613.55 | -0.96% | INR 619.00 | INR 624.50 | INR 610.35 | 17.50K |
| 2026-08-18 | INR 619.50 | +0.13% | INR 618.70 | INR 625.00 | INR 612.00 | 9.79K |
| 2026-08-17 | INR 618.70 | -1.97% | INR 630.00 | INR 630.00 | INR 614.15 | 14.44K |
| 2026-08-14 | INR 631.15 | +0.53% | INR 655.00 | INR 655.00 | INR 628.60 | 10.44K |
| 2026-08-13 | INR 627.80 | -0.13% | INR 626.15 | INR 634.95 | INR 618.00 | 22.84K |
| 2026-08-12 | INR 628.60 | -1.25% | INR 628.00 | INR 638.00 | INR 622.60 | 25.92K |
| 2026-08-11 | INR 636.55 | -2.04% | INR 649.65 | INR 655.65 | INR 603.35 | 131.11K |
| 2026-08-10 | INR 649.80 | +0.32% | INR 646.35 | INR 653.65 | INR 629.90 | 11.41K |
| 2026-08-07 | INR 647.70 | -0.45% | INR 648.15 | INR 650.00 | INR 641.10 | 7.46K |
| 2026-08-06 | INR 650.65 | +0.25% | INR 645.60 | INR 659.00 | INR 640.20 | 11.26K |
| 2026-08-05 | INR 649.00 | -1.42% | INR 659.90 | INR 659.90 | INR 642.75 | 12.44K |
| 2026-08-04 | INR 658.35 | -0.79% | INR 663.95 | INR 669.90 | INR 646.00 | 14.18K |
| 2026-08-03 | INR 663.60 | +3.49% | INR 643.30 | INR 665.95 | INR 636.10 | 61.73K |
| 2026-07-31 | INR 641.20 | +3.06% | INR 618.60 | INR 646.40 | INR 617.20 | 21.31K |
| 2026-07-30 | INR 622.15 | -1.11% | INR 626.20 | INR 633.95 | INR 614.65 | 13.87K |
| 2026-07-29 | INR 629.15 | -0.05% | INR 627.30 | INR 639.35 | INR 625.10 | 12.74K |
| 2026-07-28 | INR 629.45 | +2.76% | INR 610.70 | INR 634.00 | INR 610.70 | 20.20K |
| 2026-07-27 | INR 612.55 | -0.58% | INR 616.10 | INR 645.00 | INR 610.00 | 46.26K |
| 2026-07-24 | INR 616.10 | +1.79% | INR 596.20 | INR 620.80 | INR 596.20 | 17.36K |
| 2026-07-23 | INR 605.25 | -1.83% | INR 618.10 | INR 628.80 | INR 600.00 | 33.79K |
| 2026-07-22 | INR 616.55 | -1.20% | INR 618.90 | INR 626.55 | INR 608.00 | 21.18K |
| 2026-07-21 | INR 624.05 | -1.75% | INR 635.15 | INR 640.90 | INR 621.05 | 30.34K |
| 2026-07-20 | INR 635.15 | -2.79% | INR 654.90 | INR 655.00 | INR 631.00 | 19.87K |
| 2026-07-17 | INR 653.40 | -0.98% | INR 658.60 | INR 663.55 | INR 645.85 | 28.26K |
| 2026-07-16 | INR 659.85 | -1.48% | INR 669.00 | INR 680.00 | INR 655.00 | 8.61K |
| 2026-07-15 | INR 669.75 | +1.75% | INR 658.20 | INR 675.00 | INR 657.15 | 14.73K |
| 2026-07-14 | INR 658.20 | -1.13% | INR 665.75 | INR 669.00 | INR 650.00 | 21.00K |
| 2026-07-13 | INR 665.75 | +1.02% | INR 653.00 | INR 667.65 | INR 653.00 | 14.91K |
| 2026-07-10 | INR 659.00 | +0.84% | INR 660.00 | INR 663.70 | INR 651.75 | 35.40K |
| 2026-07-09 | INR 653.50 | -0.27% | INR 653.05 | INR 665.00 | INR 651.75 | 7.99K |
| 2026-07-08 | INR 655.25 | -0.04% | INR 656.15 | INR 660.95 | INR 648.10 | 21.64K |
| 2026-07-07 | INR 655.50 | -1.10% | INR 661.80 | INR 664.00 | INR 648.10 | 14.25K |
| 2026-07-06 | INR 662.80 | -0.20% | INR 667.00 | INR 672.00 | INR 658.00 | 14.09K |
| 2026-07-03 | INR 664.10 | +1.02% | INR 657.50 | INR 669.00 | INR 657.50 | 15.66K |
| 2026-07-02 | INR 657.40 | +0.18% | INR 656.25 | INR 662.00 | INR 650.00 | 18.36K |
| 2026-07-01 | INR 656.25 | -0.70% | INR 663.15 | INR 669.00 | INR 650.00 | 18.17K |
| 2026-06-30 | INR 660.85 | +1.46% | INR 651.00 | INR 680.90 | INR 650.00 | 18.77K |
| 2026-06-29 | INR 651.35 | -1.10% | INR 662.00 | INR 662.00 | INR 648.00 | 34.38K |
| 2026-06-26 | INR 658.60 | 0.00% | INR 658.60 | INR 658.60 | INR 658.60 | 0 |
| 2026-06-25 | INR 658.60 | -1.27% | INR 670.60 | INR 671.05 | INR 651.50 | 19.88K |
| 2026-06-24 | INR 667.05 | -1.00% | INR 674.00 | INR 681.40 | INR 659.00 | 40.20K |
| 2026-06-23 | INR 673.80 | -2.19% | INR 687.05 | INR 693.55 | INR 669.50 | 19.09K |
| 2026-06-22 | INR 688.90 | +0.06% | INR 688.50 | INR 719.95 | INR 686.50 | 68.63K |
| 2026-06-19 | INR 688.50 | -1.61% | INR 699.80 | INR 703.45 | INR 686.00 | 18.88K |
| 2026-06-18 | INR 699.80 | -1.69% | INR 711.80 | INR 717.00 | INR 692.45 | 22.61K |
| 2026-06-17 | INR 711.80 | -0.32% | INR 711.00 | INR 720.30 | INR 707.00 | 11.40K |
| 2026-06-16 | INR 714.10 | +0.61% | INR 710.50 | INR 715.95 | INR 706.45 | 8.87K |
| 2026-06-15 | INR 709.80 | -1.28% | INR 725.00 | INR 733.90 | INR 702.40 | 38.16K |
| 2026-06-12 | INR 719.00 | +1.72% | INR 720.00 | INR 720.45 | INR 709.15 | 12.64K |
| 2026-06-11 | INR 706.85 | -0.08% | INR 707.45 | INR 715.00 | INR 701.00 | 7.20K |
| 2026-06-10 | INR 707.45 | -2.40% | INR 724.00 | INR 742.30 | INR 705.00 | 38.07K |
| 2026-06-09 | INR 724.85 | +2.87% | INR 711.10 | INR 727.00 | INR 705.45 | 14.46K |
| 2026-06-08 | INR 704.60 | -1.40% | INR 708.60 | INR 713.10 | INR 702.40 | 9.35K |
| 2026-06-05 | INR 714.60 | -0.02% | INR 715.00 | INR 722.90 | INR 710.00 | 13.49K |
| 2026-06-04 | INR 714.75 | -1.51% | INR 725.80 | INR 728.95 | INR 711.00 | 23.18K |
| 2026-06-03 | INR 725.70 | -0.56% | INR 729.80 | INR 730.85 | INR 713.85 | 10.75K |
| 2026-06-02 | INR 729.80 | +0.85% | INR 723.65 | INR 735.95 | INR 715.00 | 21.39K |
| 2026-06-01 | INR 723.65 | -1.62% | INR 746.80 | INR 747.85 | INR 715.10 | 21.79K |
| 2026-05-29 | INR 735.55 | -3.86% | INR 765.00 | INR 765.00 | INR 724.00 | 44.20K |
| 2026-05-28 | INR 765.10 | 0.00% | INR 765.10 | INR 765.10 | INR 765.10 | 0 |
| 2026-05-27 | INR 765.10 | +1.24% | INR 754.95 | INR 775.00 | INR 750.00 | 44.11K |