India Pesticides Ltd. IPL
NSE · India · Process Industries
INR 131.25-1.47 (-1.11%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 130.68 | -1.54% | INR 131.50 | INR 132.48 | INR 128.25 | 173.32K |
| 2026-09-30 | INR 132.72 | -0.30% | INR 133.00 | INR 135.00 | INR 131.10 | 140.29K |
| 2026-09-29 | INR 133.12 | +1.19% | INR 131.80 | INR 133.85 | INR 128.05 | 241.27K |
| 2026-09-28 | INR 131.56 | -1.76% | INR 133.90 | INR 133.90 | INR 131.00 | 119.06K |
| 2026-09-25 | INR 133.92 | +1.39% | INR 132.00 | INR 134.49 | INR 131.00 | 278.96K |
| 2026-09-24 | INR 132.09 | -1.07% | INR 133.52 | INR 133.74 | INR 131.60 | 124.51K |
| 2026-09-23 | INR 133.52 | +0.04% | INR 133.90 | INR 134.85 | INR 133.00 | 166.96K |
| 2026-09-22 | INR 133.47 | -0.71% | INR 135.80 | INR 135.90 | INR 133.20 | 173.14K |
| 2026-09-21 | INR 134.43 | -0.18% | INR 134.90 | INR 136.90 | INR 134.02 | 270.23K |
| 2026-09-18 | INR 134.67 | -2.90% | INR 139.38 | INR 140.04 | INR 134.10 | 496.52K |
| 2026-09-17 | INR 138.69 | +0.67% | INR 135.02 | INR 139.95 | INR 135.02 | 827.93K |
| 2026-09-16 | INR 137.77 | +3.84% | INR 136.00 | INR 152.28 | INR 134.26 | 28.42M |
| 2026-09-15 | INR 132.68 | -0.76% | INR 134.10 | INR 134.28 | INR 132.01 | 99.69K |
| 2026-09-14 | INR 133.69 | 0.00% | INR 133.69 | INR 133.69 | INR 133.69 | 0 |
| 2026-09-11 | INR 133.69 | -1.51% | INR 134.52 | INR 135.65 | INR 133.30 | 100.42K |
| 2026-09-10 | INR 135.74 | -0.24% | INR 136.88 | INR 137.50 | INR 135.05 | 45.37K |
| 2026-09-09 | INR 136.06 | +1.05% | INR 134.65 | INR 136.98 | INR 133.52 | 87.60K |
| 2026-09-08 | INR 134.65 | -1.45% | INR 136.70 | INR 136.79 | INR 133.90 | 129.67K |
| 2026-09-07 | INR 136.63 | -1.24% | INR 138.80 | INR 138.80 | INR 136.00 | 87.99K |
| 2026-09-04 | INR 138.34 | +0.61% | INR 137.10 | INR 138.96 | INR 137.10 | 67.26K |
| 2026-09-03 | INR 137.50 | +0.77% | INR 136.55 | INR 138.85 | INR 136.52 | 83.68K |
| 2026-09-02 | INR 136.45 | -1.29% | INR 136.80 | INR 137.61 | INR 135.61 | 66.19K |
| 2026-09-01 | INR 138.24 | +1.01% | INR 137.25 | INR 138.40 | INR 136.50 | 52.48K |
| 2026-08-31 | INR 136.86 | -1.54% | INR 138.79 | INR 138.79 | INR 136.22 | 76.44K |
| 2026-08-28 | INR 139.00 | +0.88% | INR 138.10 | INR 140.05 | INR 138.10 | 48.83K |
| 2026-08-27 | INR 137.79 | -1.91% | INR 140.47 | INR 141.26 | INR 137.02 | 124.42K |
| 2026-08-26 | INR 140.47 | +0.58% | INR 139.95 | INR 141.09 | INR 139.50 | 52.03K |
| 2026-08-25 | INR 139.66 | -0.20% | INR 140.00 | INR 142.20 | INR 139.30 | 94.28K |
| 2026-08-24 | INR 139.94 | -0.24% | INR 141.45 | INR 142.25 | INR 139.16 | 81.24K |
| 2026-08-21 | INR 140.27 | +1.60% | INR 138.15 | INR 143.64 | INR 138.15 | 152.97K |
| 2026-08-20 | INR 138.06 | +0.56% | INR 138.15 | INR 139.09 | INR 137.35 | 68.55K |
| 2026-08-19 | INR 137.29 | -0.65% | INR 138.19 | INR 138.97 | INR 136.35 | 81.25K |
| 2026-08-18 | INR 138.19 | -2.03% | INR 140.00 | INR 141.52 | INR 138.00 | 129.97K |
| 2026-08-17 | INR 141.05 | +0.38% | INR 140.40 | INR 142.65 | INR 139.86 | 137.79K |
| 2026-08-14 | INR 140.52 | -0.99% | INR 141.30 | INR 142.32 | INR 140.00 | 91.54K |
| 2026-08-13 | INR 141.92 | -0.12% | INR 141.85 | INR 143.15 | INR 141.62 | 70.90K |
| 2026-08-12 | INR 142.09 | -0.79% | INR 142.57 | INR 143.35 | INR 141.72 | 122.01K |
| 2026-08-11 | INR 143.22 | -0.34% | INR 143.10 | INR 143.67 | INR 142.50 | 78.53K |
| 2026-08-10 | INR 143.71 | -1.09% | INR 145.19 | INR 146.49 | INR 143.01 | 119.00K |
| 2026-08-07 | INR 145.29 | -0.22% | INR 145.00 | INR 145.98 | INR 144.80 | 68.43K |
| 2026-08-06 | INR 145.61 | +0.14% | INR 145.51 | INR 146.99 | INR 145.01 | 92.08K |
| 2026-08-05 | INR 145.40 | -0.20% | INR 145.07 | INR 147.54 | INR 145.07 | 157.63K |
| 2026-08-04 | INR 145.69 | -1.94% | INR 148.40 | INR 150.08 | INR 145.10 | 241.44K |
| 2026-08-03 | INR 148.57 | -3.62% | INR 144.01 | INR 152.48 | INR 142.40 | 1.01M |
| 2026-07-31 | INR 154.15 | +1.25% | INR 152.50 | INR 154.80 | INR 151.81 | 171.72K |
| 2026-07-30 | INR 152.25 | -0.31% | INR 153.40 | INR 153.50 | INR 151.40 | 108.22K |
| 2026-07-29 | INR 152.73 | +1.07% | INR 151.45 | INR 153.90 | INR 150.90 | 139.69K |
| 2026-07-28 | INR 151.11 | +0.82% | INR 149.89 | INR 151.95 | INR 149.89 | 119.11K |
| 2026-07-27 | INR 149.88 | -0.07% | INR 150.48 | INR 152.67 | INR 148.93 | 110.13K |
| 2026-07-24 | INR 149.98 | -0.16% | INR 148.73 | INR 150.98 | INR 146.41 | 123.17K |
| 2026-07-23 | INR 150.22 | -0.57% | INR 151.10 | INR 151.72 | INR 149.32 | 92.19K |
| 2026-07-22 | INR 151.08 | +1.08% | INR 149.80 | INR 151.90 | INR 148.00 | 145.12K |
| 2026-07-21 | INR 149.47 | -0.18% | INR 149.75 | INR 152.79 | INR 147.60 | 330.17K |
| 2026-07-20 | INR 149.74 | -1.27% | INR 152.70 | INR 152.70 | INR 148.52 | 257.79K |
| 2026-07-17 | INR 151.66 | -3.79% | INR 158.30 | INR 160.44 | INR 150.98 | 742.50K |
| 2026-07-16 | INR 157.63 | +0.93% | INR 162.00 | INR 171.94 | INR 156.12 | 3.40M |
| 2026-07-15 | INR 156.17 | +0.59% | INR 155.50 | INR 158.90 | INR 155.50 | 86.91K |
| 2026-07-14 | INR 155.26 | -0.96% | INR 157.90 | INR 157.90 | INR 153.82 | 124.08K |
| 2026-07-13 | INR 156.76 | -0.41% | INR 157.00 | INR 158.68 | INR 156.21 | 97.65K |
| 2026-07-10 | INR 157.40 | +0.39% | INR 156.45 | INR 160.26 | INR 155.52 | 393.47K |
| 2026-07-09 | INR 156.79 | +1.18% | INR 155.11 | INR 159.58 | INR 155.11 | 156.34K |
| 2026-07-08 | INR 154.96 | -2.44% | INR 157.50 | INR 162.08 | INR 154.01 | 192.09K |
| 2026-07-07 | INR 158.84 | -1.77% | INR 161.70 | INR 161.71 | INR 158.10 | 101.22K |
| 2026-07-06 | INR 161.71 | -1.34% | INR 164.35 | INR 165.84 | INR 161.10 | 145.61K |
| 2026-07-03 | INR 163.91 | +0.23% | INR 163.95 | INR 166.66 | INR 162.81 | 142.83K |
| 2026-07-02 | INR 163.54 | +0.21% | INR 162.42 | INR 165.10 | INR 162.42 | 76.61K |
| 2026-07-01 | INR 163.20 | +0.70% | INR 162.06 | INR 165.50 | INR 162.06 | 120.69K |
| 2026-06-30 | INR 162.06 | +0.48% | INR 161.28 | INR 164.43 | INR 160.91 | 143.55K |
| 2026-06-29 | INR 161.28 | -1.35% | INR 164.25 | INR 164.50 | INR 160.81 | 97.43K |
| 2026-06-26 | INR 163.49 | 0.00% | INR 163.49 | INR 163.49 | INR 163.49 | 0 |
| 2026-06-25 | INR 163.49 | -1.92% | INR 166.69 | INR 167.79 | INR 163.00 | 111.02K |
| 2026-06-24 | INR 166.69 | +0.43% | INR 165.97 | INR 169.95 | INR 165.87 | 218.00K |
| 2026-06-23 | INR 165.97 | -2.35% | INR 170.70 | INR 171.70 | INR 165.10 | 222.70K |
| 2026-06-22 | INR 169.97 | +6.05% | INR 161.85 | INR 174.50 | INR 161.11 | 1.25M |
| 2026-06-19 | INR 160.28 | -0.66% | INR 161.30 | INR 162.99 | INR 158.10 | 160.71K |
| 2026-06-18 | INR 161.34 | -0.15% | INR 161.57 | INR 164.49 | INR 160.33 | 107.52K |
| 2026-06-17 | INR 161.58 | -0.33% | INR 162.58 | INR 164.05 | INR 160.07 | 139.01K |
| 2026-06-16 | INR 162.11 | -0.29% | INR 162.00 | INR 165.70 | INR 161.30 | 148.93K |
| 2026-06-15 | INR 162.58 | +1.04% | INR 162.30 | INR 165.69 | INR 161.60 | 179.01K |
| 2026-06-12 | INR 160.90 | +2.44% | INR 159.29 | INR 162.00 | INR 157.60 | 109.37K |
| 2026-06-11 | INR 157.07 | -1.64% | INR 158.05 | INR 160.90 | INR 155.61 | 82.39K |
| 2026-06-10 | INR 159.69 | -1.24% | INR 161.19 | INR 166.69 | INR 158.11 | 245.17K |
| 2026-06-09 | INR 161.69 | +5.10% | INR 154.90 | INR 163.28 | INR 154.00 | 238.68K |
| 2026-06-08 | INR 153.84 | -1.74% | INR 155.99 | INR 156.56 | INR 153.61 | 108.56K |
| 2026-06-05 | INR 156.56 | +0.88% | INR 157.38 | INR 158.00 | INR 155.51 | 94.79K |
| 2026-06-04 | INR 155.20 | -1.36% | INR 157.00 | INR 162.00 | INR 152.66 | 303.73K |
| 2026-06-03 | INR 157.34 | -0.34% | INR 157.87 | INR 158.86 | INR 154.40 | 154.93K |
| 2026-06-02 | INR 157.87 | -0.74% | INR 157.90 | INR 158.89 | INR 154.80 | 159.41K |
| 2026-06-01 | INR 159.05 | -3.18% | INR 164.29 | INR 165.89 | INR 157.35 | 224.94K |
| 2026-05-29 | INR 164.28 | -2.23% | INR 168.05 | INR 169.00 | INR 162.50 | 207.41K |