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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	959.6	953.6	953.6	969.75	945.1	33,788
July 01, 2025	974.7	959.6	959.6	974.7	956.2	25,732
June 30, 2025	961.6	967.95	967.95	973	951.15	34,216
June 27, 2025	960.45	960.45	960.45	974.9	954.05	50,306
June 26, 2025	983.25	960.45	960.45	988	950	112,798
June 25, 2025	953	983.25	983.25	986	945.65	160,765
June 24, 2025	960.25	943.9	943.9	967	933	58,842
June 23, 2025	909.2	951.4	951.4	959	906.2	209,845
June 20, 2025	909	909.2	909.2	927.7	897.7	65,976
June 19, 2025	904.8	908.2	908.2	929.5	904.8	86,650
June 18, 2025	917.5	904.8	904.8	927.9	901.1	47,186
June 17, 2025	919.9	910.2	910.2	947	906	166,661
June 16, 2025	866.65	910.75	910.75	915.55	853.35	206,447
June 13, 2025	863	875.4	875.4	887.8	829.7	54,415
June 12, 2025	883	873.95	873.95	889.9	870.8	107,659

Insecticides (India) Limited (INSECTICID.NS) NSE