Insecticides (India) Limited (INSECTICID.NS) NSE
578.25
-2.35(-0.40%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
578.25
-2.35(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 569.45 | 580.6 | 580.6 | 584.7 | 558.8 | 45,562 |
| March 17, 2026 | 572.3 | 566.05 | 566.05 | 575.45 | 565 | 45,885 |
| March 16, 2026 | 570.05 | 569.3 | 569.3 | 577.9 | 554.9 | 51,150 |
| March 13, 2026 | 609.95 | 575.35 | 575.35 | 613.15 | 569.6 | 56,360 |
| March 12, 2026 | 581.95 | 609.95 | 609.95 | 619.9 | 564.35 | 39,517 |
| March 11, 2026 | 593 | 576.55 | 576.55 | 601.45 | 572.7 | 47,595 |
| March 10, 2026 | 598 | 591.4 | 591.4 | 608.35 | 587 | 39,468 |
| March 09, 2026 | 600 | 599.85 | 599.85 | 608.05 | 590.5 | 18,834 |
| March 06, 2026 | 612.95 | 611.5 | 611.5 | 617.85 | 604.9 | 20,558 |
| March 05, 2026 | 610.1 | 612.95 | 612.95 | 619.95 | 606.55 | 9,790 |
| March 02, 2026 | 570 | 613.65 | 613.65 | 618.25 | 570 | 21,502 |
| February 27, 2026 | 626.1 | 621.1 | 621.1 | 631.05 | 616.4 | 12,110 |
| February 26, 2026 | 628.5 | 626.1 | 626.1 | 634 | 623 | 9,798 |
| February 25, 2026 | 621.2 | 629.75 | 629.75 | 633 | 621.2 | 10,989 |
| February 24, 2026 | 626.1 | 626.9 | 626.9 | 633.65 | 615.3 | 15,051 |
| February 23, 2026 | 620.2 | 623.75 | 623.75 | 629.8 | 618.55 | 12,769 |
| February 20, 2026 | 615.95 | 619.85 | 0 | 622.9 | 604.85 | 10,517 |
| February 19, 2026 | 620 | 615.95 | 0 | 627.3 | 614 | 10,887 |
| February 18, 2026 | 620.4 | 621.95 | 0 | 634.7 | 616.9 | 20,243 |
| February 17, 2026 | 609.65 | 625.35 | 0 | 633.7 | 602.4 | 18,917 |
| February 16, 2026 | 611 | 612.7 | 0 | 617.3 | 600.2 | 12,784 |
| February 13, 2026 | 616 | 611.2 | 0 | 621 | 605 | 16,008 |
| February 12, 2026 | 615 | 616.75 | 0 | 633.05 | 608 | 20,041 |
| February 11, 2026 | 641 | 620.25 | 0 | 641 | 614.95 | 46,072 |
| February 10, 2026 | 640 | 641.15 | 0 | 649.4 | 635.05 | 24,687 |
| February 09, 2026 | 604.2 | 630.25 | 0 | 632.85 | 601.05 | 43,225 |
| February 06, 2026 | 603 | 601.05 | 0 | 603.65 | 592.5 | 22,143 |
| February 05, 2026 | 603.4 | 603.05 | 0 | 611.1 | 599 | 21,347 |
| February 04, 2026 | 601.9 | 603.4 | 0 | 606.1 | 585.35 | 35,133 |
| February 03, 2026 | 615 | 601.3 | 0 | 642.95 | 596.3 | 53,283 |
| February 02, 2026 | 607 | 608 | 0 | 611.95 | 584.55 | 29,687 |
| February 01, 2026 | 593.15 | 608.5 | 0 | 613 | 584.2 | 26,900 |
| January 30, 2026 | 647.8 | 593.15 | 0 | 647.8 | 583.95 | 201,868 |
| January 29, 2026 | 648 | 644.45 | 0 | 649 | 626.2 | 28,125 |
| January 28, 2026 | 638 | 646.6 | 0 | 651.4 | 632.95 | 22,984 |
| January 27, 2026 | 610 | 638.7 | 0 | 643.5 | 607.8 | 51,255 |
| January 23, 2026 | 627.95 | 613.95 | 0 | 637.2 | 606.8 | 23,470 |
| January 22, 2026 | 615.3 | 628.35 | 0 | 631.75 | 612.8 | 13,920 |
| January 21, 2026 | 627 | 609.2 | 0 | 632.1 | 600.6 | 36,000 |
| January 20, 2026 | 649 | 627.7 | 0 | 650.95 | 622.55 | 29,374 |
| January 19, 2026 | 649 | 650.95 | 0 | 662 | 643 | 16,941 |
| January 16, 2026 | 645.85 | 650.85 | 0 | 658.65 | 641 | 20,120 |
| January 14, 2026 | 635.45 | 641.55 | 0 | 648 | 633.1 | 7,619 |
| January 13, 2026 | 638 | 634.8 | 0 | 646.75 | 630 | 20,549 |
| January 12, 2026 | 661.35 | 636.7 | 0 | 678.75 | 629.6 | 59,621 |
| January 09, 2026 | 663.3 | 659.65 | 0 | 683.1 | 657 | 39,148 |
| January 08, 2026 | 693 | 671.2 | 0 | 697.6 | 659.5 | 36,316 |
| January 07, 2026 | 695 | 697.3 | 0 | 712 | 686.15 | 14,738 |
| January 06, 2026 | 694 | 697.85 | 0 | 705 | 694 | 9,475 |
| January 05, 2026 | 712 | 698.6 | 0 | 712 | 692 | 14,812 |
| January 02, 2026 | 708.6 | 710.35 | 0 | 714.45 | 705.7 | 11,048 |
| January 01, 2026 | 720.5 | 705.05 | 0 | 721.5 | 702.25 | 10,124 |
| December 31, 2025 | 708.7 | 716.7 | 0 | 722.7 | 708.7 | 15,923 |
| December 30, 2025 | 697.2 | 708 | 0 | 719.8 | 697.2 | 50,713 |
| December 29, 2025 | 712.2 | 702.35 | 0 | 715.9 | 699 | 21,133 |
| December 26, 2025 | 715.05 | 712.2 | 0 | 715.05 | 705 | 13,350 |
| December 24, 2025 | 706.3 | 715.35 | 0 | 721.8 | 701.55 | 36,577 |
| December 23, 2025 | 707.8 | 706.3 | 0 | 716 | 693.7 | 13,636 |
| December 22, 2025 | 702.9 | 705.65 | 0 | 708.45 | 698.6 | 11,067 |
| December 19, 2025 | 696.95 | 699.95 | 0 | 702.6 | 694.7 | 5,707 |