IPCA Laboratories Limited IPCALAB
NSE · India · Health Technology
INR 1,943.20+16.20 (+0.84%)
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 1,927.00 | -0.57% | INR 1,950.30 | INR 1,984.90 | INR 1,916.40 | 312.46K |
| 2026-09-29 | INR 1,938.10 | +0.98% | INR 1,919.70 | INR 1,980.00 | INR 1,919.70 | 246.04K |
| 2026-09-28 | INR 1,919.30 | -2.61% | INR 1,956.00 | INR 1,972.90 | INR 1,902.30 | 170.12K |
| 2026-09-25 | INR 1,970.80 | -1.32% | INR 2,020.00 | INR 2,020.00 | INR 1,950.00 | 263.83K |
| 2026-09-24 | INR 1,997.10 | +1.76% | INR 1,968.90 | INR 2,006.90 | INR 1,962.60 | 272.96K |
| 2026-09-23 | INR 1,962.60 | -1.50% | INR 1,993.00 | INR 1,999.40 | INR 1,948.50 | 159.45K |
| 2026-09-22 | INR 1,992.40 | -0.79% | INR 2,015.50 | INR 2,037.00 | INR 1,980.00 | 122.35K |
| 2026-09-21 | INR 2,008.20 | -0.07% | INR 2,012.00 | INR 2,033.90 | INR 2,000.80 | 173.30K |
| 2026-09-18 | INR 2,009.60 | +1.99% | INR 1,972.30 | INR 2,038.00 | INR 1,964.00 | 527.50K |
| 2026-09-17 | INR 1,970.30 | +1.00% | INR 1,940.00 | INR 2,014.00 | INR 1,937.90 | 555.59K |
| 2026-09-16 | INR 1,950.70 | +0.95% | INR 1,963.30 | INR 1,983.00 | INR 1,905.00 | 337.12K |
| 2026-09-15 | INR 1,932.40 | -1.83% | INR 1,976.70 | INR 1,995.90 | INR 1,924.00 | 274.49K |
| 2026-09-14 | INR 1,968.50 | 0.00% | INR 1,968.50 | INR 1,968.50 | INR 1,968.50 | 0 |
| 2026-09-11 | INR 1,968.50 | -0.12% | INR 1,975.80 | INR 1,995.00 | INR 1,958.40 | 176.42K |
| 2026-09-10 | INR 1,970.90 | +0.37% | INR 1,954.60 | INR 1,979.90 | INR 1,953.10 | 209.38K |
| 2026-09-09 | INR 1,963.60 | -0.18% | INR 1,956.00 | INR 1,983.50 | INR 1,948.00 | 126.12K |
| 2026-09-08 | INR 1,967.20 | +0.41% | INR 1,959.90 | INR 1,996.90 | INR 1,959.90 | 158.36K |
| 2026-09-07 | INR 1,959.10 | -0.32% | INR 1,965.40 | INR 1,978.40 | INR 1,943.70 | 92.43K |
| 2026-09-04 | INR 1,965.30 | +0.47% | INR 1,950.00 | INR 1,969.00 | INR 1,944.20 | 80.40K |
| 2026-09-03 | INR 1,956.10 | -0.02% | INR 1,959.50 | INR 1,978.20 | INR 1,907.90 | 301.81K |
| 2026-09-02 | INR 1,956.50 | -1.56% | INR 1,979.00 | INR 2,001.50 | INR 1,948.90 | 161.65K |
| 2026-09-01 | INR 1,987.60 | +0.64% | INR 1,985.00 | INR 1,994.20 | INR 1,949.30 | 216.32K |
| 2026-08-31 | INR 1,974.90 | +1.26% | INR 1,962.20 | INR 1,987.50 | INR 1,943.60 | 357.07K |
| 2026-08-28 | INR 1,950.30 | -0.48% | INR 1,951.00 | INR 1,977.30 | INR 1,929.80 | 276.40K |
| 2026-08-27 | INR 1,959.80 | +0.38% | INR 1,954.80 | INR 1,970.30 | INR 1,947.30 | 122.18K |
| 2026-08-26 | INR 1,952.40 | +1.24% | INR 1,935.20 | INR 1,992.00 | INR 1,935.10 | 455.43K |
| 2026-08-25 | INR 1,928.50 | +0.42% | INR 1,916.00 | INR 1,958.60 | INR 1,911.60 | 427.72K |
| 2026-08-24 | INR 1,920.40 | +0.48% | INR 1,920.60 | INR 1,938.00 | INR 1,898.00 | 277.43K |
| 2026-08-21 | INR 1,911.20 | +0.58% | INR 1,900.10 | INR 1,922.00 | INR 1,889.10 | 194.06K |
| 2026-08-20 | INR 1,900.10 | -0.19% | INR 1,922.00 | INR 1,928.40 | INR 1,880.40 | 236.59K |
| 2026-08-19 | INR 1,903.70 | +1.15% | INR 1,882.10 | INR 1,937.90 | INR 1,863.00 | 753.33K |
| 2026-08-18 | INR 1,882.10 | -0.13% | INR 1,877.10 | INR 1,919.00 | INR 1,862.30 | 804.53K |
| 2026-08-17 | INR 1,884.60 | +8.67% | INR 1,805.90 | INR 1,945.10 | INR 1,805.90 | 6.96M |
| 2026-08-14 | INR 1,734.20 | -3.46% | INR 1,800.80 | INR 1,805.00 | INR 1,720.00 | 390.59K |
| 2026-08-13 | INR 1,796.30 | +1.68% | INR 1,781.00 | INR 1,905.00 | INR 1,767.70 | 1.84M |
| 2026-08-12 | INR 1,766.60 | +1.04% | INR 1,758.50 | INR 1,784.40 | INR 1,744.00 | 149.15K |
| 2026-08-11 | INR 1,748.40 | +3.71% | INR 1,686.00 | INR 1,751.90 | INR 1,683.10 | 233.13K |
| 2026-08-10 | INR 1,685.80 | -2.88% | INR 1,737.70 | INR 1,745.00 | INR 1,674.40 | 239.28K |
| 2026-08-07 | INR 1,735.80 | +0.09% | INR 1,725.00 | INR 1,745.00 | INR 1,711.70 | 79.83K |
| 2026-08-06 | INR 1,734.20 | -1.75% | INR 1,775.00 | INR 1,785.00 | INR 1,728.10 | 151.96K |
| 2026-08-05 | INR 1,765.00 | +4.15% | INR 1,702.60 | INR 1,778.00 | INR 1,682.50 | 290.08K |
| 2026-08-04 | INR 1,694.70 | -1.79% | INR 1,725.30 | INR 1,730.70 | INR 1,683.70 | 222.71K |
| 2026-08-03 | INR 1,725.60 | -1.27% | INR 1,752.90 | INR 1,767.00 | INR 1,714.00 | 159.71K |
| 2026-07-31 | INR 1,747.80 | -0.63% | INR 1,759.00 | INR 1,780.30 | INR 1,741.00 | 138.04K |
| 2026-07-30 | INR 1,758.80 | -0.88% | INR 1,770.00 | INR 1,790.00 | INR 1,742.00 | 140.55K |
| 2026-07-29 | INR 1,774.50 | -0.81% | INR 1,780.10 | INR 1,808.00 | INR 1,760.00 | 155.85K |
| 2026-07-28 | INR 1,789.00 | +0.64% | INR 1,790.00 | INR 1,804.20 | INR 1,725.00 | 238.23K |
| 2026-07-27 | INR 1,777.60 | +0.85% | INR 1,762.70 | INR 1,800.00 | INR 1,749.60 | 119.67K |
| 2026-07-24 | INR 1,762.70 | -0.48% | INR 1,765.00 | INR 1,788.90 | INR 1,747.00 | 79.20K |
| 2026-07-23 | INR 1,771.20 | -0.97% | INR 1,788.00 | INR 1,797.30 | INR 1,760.50 | 162.97K |
| 2026-07-22 | INR 1,788.50 | -0.58% | INR 1,790.00 | INR 1,794.90 | INR 1,728.20 | 193.00K |
| 2026-07-21 | INR 1,799.00 | -2.15% | INR 1,830.00 | INR 1,844.90 | INR 1,785.10 | 437.80K |
| 2026-07-20 | INR 1,838.60 | -3.26% | INR 1,901.00 | INR 1,928.30 | INR 1,821.50 | 301.71K |
| 2026-07-17 | INR 1,900.60 | +0.55% | INR 1,888.00 | INR 1,944.90 | INR 1,846.80 | 157.27K |
| 2026-07-16 | INR 1,890.20 | +0.65% | INR 1,880.90 | INR 1,909.90 | INR 1,867.80 | 794.80K |
| 2026-07-15 | INR 1,878.00 | +2.04% | INR 1,840.00 | INR 1,881.40 | INR 1,820.50 | 291.49K |
| 2026-07-14 | INR 1,840.40 | +0.94% | INR 1,823.00 | INR 1,850.50 | INR 1,812.30 | 241.50K |
| 2026-07-13 | INR 1,823.30 | +1.98% | INR 1,787.90 | INR 1,838.50 | INR 1,760.00 | 341.67K |
| 2026-07-10 | INR 1,787.90 | +0.99% | INR 1,788.00 | INR 1,799.40 | INR 1,741.00 | 146.84K |
| 2026-07-09 | INR 1,770.40 | +0.45% | INR 1,775.00 | INR 1,797.20 | INR 1,762.00 | 96.72K |
| 2026-07-08 | INR 1,762.40 | -1.71% | INR 1,780.00 | INR 1,806.40 | INR 1,741.10 | 166.41K |
| 2026-07-07 | INR 1,793.10 | +0.60% | INR 1,770.00 | INR 1,800.00 | INR 1,767.50 | 139.84K |
| 2026-07-06 | INR 1,782.40 | +0.20% | INR 1,798.50 | INR 1,812.50 | INR 1,760.40 | 393.65K |
| 2026-07-03 | INR 1,778.90 | +3.46% | INR 1,729.00 | INR 1,788.30 | INR 1,719.40 | 571.45K |
| 2026-07-02 | INR 1,719.40 | +1.36% | INR 1,714.90 | INR 1,724.70 | INR 1,691.10 | 172.46K |
| 2026-07-01 | INR 1,696.40 | -0.27% | INR 1,719.80 | INR 1,766.70 | INR 1,681.70 | 222.14K |
| 2026-06-30 | INR 1,701.00 | +3.27% | INR 1,649.00 | INR 1,736.00 | INR 1,635.80 | 919.07K |
| 2026-06-29 | INR 1,647.20 | +1.79% | INR 1,618.30 | INR 1,664.90 | INR 1,616.00 | 333.88K |
| 2026-06-26 | INR 1,618.30 | 0.00% | INR 1,618.30 | INR 1,618.30 | INR 1,618.30 | 0 |
| 2026-06-25 | INR 1,618.30 | -0.18% | INR 1,627.30 | INR 1,655.00 | INR 1,606.00 | 167.15K |
| 2026-06-24 | INR 1,621.20 | -0.23% | INR 1,615.00 | INR 1,639.00 | INR 1,602.60 | 116.67K |
| 2026-06-23 | INR 1,625.00 | +1.73% | INR 1,611.10 | INR 1,641.40 | INR 1,599.90 | 179.90K |
| 2026-06-22 | INR 1,597.30 | +0.73% | INR 1,603.00 | INR 1,604.90 | INR 1,582.40 | 86.62K |
| 2026-06-19 | INR 1,585.80 | +2.73% | INR 1,551.00 | INR 1,609.10 | INR 1,542.50 | 262.45K |
| 2026-06-18 | INR 1,543.60 | +0.32% | INR 1,546.00 | INR 1,551.00 | INR 1,530.00 | 125.61K |
| 2026-06-17 | INR 1,538.70 | -0.74% | INR 1,554.90 | INR 1,558.70 | INR 1,532.60 | 94.27K |
| 2026-06-16 | INR 1,550.20 | -1.62% | INR 1,575.60 | INR 1,583.90 | INR 1,545.00 | 83.98K |
| 2026-06-15 | INR 1,575.70 | -0.46% | INR 1,613.00 | INR 1,613.00 | INR 1,566.00 | 118.01K |
| 2026-06-12 | INR 1,583.00 | -1.90% | INR 1,629.80 | INR 1,640.00 | INR 1,568.60 | 131.99K |
| 2026-06-11 | INR 1,613.60 | -1.02% | INR 1,630.20 | INR 1,642.00 | INR 1,606.20 | 86.08K |
| 2026-06-10 | INR 1,630.20 | -0.23% | INR 1,641.50 | INR 1,658.90 | INR 1,621.00 | 172.18K |
| 2026-06-09 | INR 1,634.00 | -0.93% | INR 1,649.40 | INR 1,670.00 | INR 1,626.00 | 116.78K |
| 2026-06-08 | INR 1,649.40 | +0.46% | INR 1,610.00 | INR 1,668.00 | INR 1,610.00 | 924.72K |
| 2026-06-05 | INR 1,641.90 | +1.73% | INR 1,614.90 | INR 1,650.60 | INR 1,610.30 | 242.28K |
| 2026-06-04 | INR 1,614.00 | +3.81% | INR 1,554.70 | INR 1,626.90 | INR 1,538.10 | 396.36K |
| 2026-06-03 | INR 1,554.70 | +3.12% | INR 1,507.70 | INR 1,562.10 | INR 1,499.10 | 274.17K |
| 2026-06-02 | INR 1,507.70 | +1.16% | INR 1,510.00 | INR 1,518.00 | INR 1,470.00 | 383.38K |
| 2026-06-01 | INR 1,490.40 | -2.23% | INR 1,530.00 | INR 1,564.20 | INR 1,477.10 | 270.27K |
| 2026-05-29 | INR 1,524.40 | -3.05% | INR 1,576.90 | INR 1,618.70 | INR 1,482.90 | 979.17K |
| 2026-05-28 | INR 1,572.40 | 0.00% | INR 1,572.40 | INR 1,572.40 | INR 1,572.40 | 0 |