Insecticides (India) Limited - INSECTICID.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	767.8	761	761	772.15	756.55	28,464
September 25, 2025	757	769.7	769.7	775.85	755	22,098
September 24, 2025	773.1	761.75	761.75	775.2	753.25	25,082
September 23, 2025	788.7	772.1	772.1	788.7	770.1	24,582
September 22, 2025	773.9	781.45	781.45	789.45	770	31,499
September 19, 2025	774	773.9	773.9	777.2	766.7	22,492
September 18, 2025	776.9	771.15	771.15	778	768.15	17,488
September 17, 2025	785.6	773.85	773.85	785.6	772.4	22,364
September 16, 2025	773	779	779	780	770.45	21,821
September 15, 2025	774	770.45	770.45	782.1	767.05	31,190
September 12, 2025	788.9	772	772	791.85	769	35,137
September 11, 2025	797.1	784.75	784.75	800.6	781	27,735
September 10, 2025	791.55	796.2	796.2	802.95	789.2	23,286
September 09, 2025	807.6	790.4	790.4	807.6	790	23,339
September 08, 2025	800	803.35	803.35	819.95	792.55	43,105
September 05, 2025	814.05	796	796	814.1	791	30,647
September 04, 2025	830	813.7	813.7	836.15	810	24,001
September 03, 2025	830.1	826.5	826.5	831	817.8	36,962
September 02, 2025	822	821.9	821.9	832.65	818.1	27,742
September 01, 2025	826.9	826.7	826.7	836	815.2	30,478
August 29, 2025	805	825.5	825.5	832.8	800	34,268
August 28, 2025	818	808.9	808.9	828	803.8	35,720
August 26, 2025	832.8	819.4	819.4	838.8	810	31,420
August 25, 2025	850	826.2	826.2	852.1	822.1	50,088
August 22, 2025	867.9	849.5	849.5	868	844	65,467
August 21, 2025	858.8	862.8	862.8	881.5	856.2	46,156
August 20, 2025	849.5	855.4	855.4	860.5	841.8	44,922
August 19, 2025	824.1	844.3	844.3	864.1	820	172,320
August 18, 2025	872	823.2	823.2	875.1	820	130,472
August 14, 2025	911.9	858.6	858.6	924	851	300,141
August 13, 2025	1,030	906.3	906.3	1,058.8	896.3	782,960
August 12, 2025	1,004	1,022.4	1,022.4	1,038	963.4	138,435
August 11, 2025	952.5	977.1	977.1	992.2	950	85,725
August 08, 2025	1,018.8	974.3	974.3	1,018.8	951.3	71,557
August 07, 2025	1,030.3	1,019.2	1,019.2	1,047.7	1,011	33,549
August 06, 2025	1,062.5	1,035.3	1,035.3	1,078.9	1,025	40,453
August 05, 2025	1,049.7	1,041.7	1,041.7	1,080	1,035	44,053
August 04, 2025	1,043	1,044.4	1,044.4	1,074.1	1,030.1	45,328
August 01, 2025	1,086	1,035.2	1,035.2	1,098	1,028	70,562
July 31, 2025	1,045	1,072.35	1,072.35	1,098	1,045	66,008
July 30, 2025	1,063.7	1,071.85	1,071.85	1,096.55	1,041.25	108,276
July 29, 2025	1,022	1,061.25	1,061.25	1,081	1,022	144,455
July 28, 2025	1,064	1,018.4	1,018.4	1,071	1,007.65	151,008
July 25, 2025	990	1,046.3	1,046.3	1,060	978	164,319
July 24, 2025	990.65	992.3	992.3	1,016	982.5	56,456
July 23, 2025	1,011	990.65	990.65	1,014.8	982.5	15,818
July 22, 2025	1,005	1,004.25	1,004.25	1,019	996.5	21,924
July 21, 2025	977.95	1,007.3	1,007.3	1,014.5	971.5	40,899
July 18, 2025	990.05	977.95	977.95	991.95	973	17,709
July 17, 2025	995.55	989.95	989.95	998.3	985	21,442
July 16, 2025	1,007	995.5	995.5	1,015	984.6	40,376
July 15, 2025	999	1,004.25	1,004.25	1,019	966.65	214,106
July 14, 2025	962.95	977.4	977.4	989	932.95	95,438
July 11, 2025	965.95	962.95	962.95	969.9	949.5	26,604
July 10, 2025	947	957.1	957.1	969	940.45	34,759
July 09, 2025	933.8	943.15	943.15	957.95	929.7	42,404
July 08, 2025	955	930.35	930.35	960.1	927.7	56,595
July 07, 2025	979.7	957.65	957.65	979.7	948.45	30,013
July 04, 2025	975.85	971.95	971.95	991	966.1	38,113
July 03, 2025	953.6	975.85	975.85	980	935.05	212,574

Insecticides (India) Limited (INSECTICID.NS) NSE