IPCA Laboratories Limited IPCALAB
NSE · Hindistan · Sağlık Teknolojisi
INR 1.943,20+16,20 (+%0,84)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |