India Pesticides Limited - IPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	215.17	209.26	209.26	216.45	207.05	405,017
September 25, 2025	219	215.18	215.18	219.93	213.91	240,674
September 24, 2025	225.98	219.18	219.18	226.91	218.22	285,995
September 23, 2025	228.7	226.78	226.78	230.21	225	246,099
September 22, 2025	231.95	228.38	228.38	237.97	226.15	484,296
September 19, 2025	235.79	231.93	231.93	236.12	229.8	603,397
September 18, 2025	237	235.81	235.81	240.25	231.1	1.42M
September 17, 2025	217.5	235.84	235.84	239.22	217.1	4.88M
September 16, 2025	217	216.49	216.49	218.65	215.21	157,035
September 15, 2025	213.99	215.93	215.93	216.85	211.41	229,020
September 12, 2025	215	213.75	213.75	216.7	212.11	212,800
September 11, 2025	216	211.96	211.96	218	210.91	185,575
September 10, 2025	212.5	214.23	214.23	215.87	210	278,502
September 09, 2025	212.5	211.83	211.83	212.9	208.65	222,882
September 08, 2025	209.29	211.17	211.17	212.5	207.36	232,896
September 05, 2025	211.4	206.59	206.59	211.5	205.5	407,220
September 04, 2025	216.15	209.71	209.71	219.49	208.78	685,784
September 03, 2025	212.18	213.82	213.82	217.39	211.73	310,024
September 02, 2025	211.99	212.31	212.31	216.95	211.65	326,013
September 01, 2025	212.82	211.65	211.65	215	209.1	328,897
August 29, 2025	215.35	211.23	211.23	218.5	210.1	352,913
August 28, 2025	219.35	213.11	213.11	219.65	212.11	389,213
August 26, 2025	225.3	218.28	218.28	227.87	216.79	331,279
August 25, 2025	226.49	225.39	225.39	229.61	223.67	372,257
August 22, 2025	231.5	225.69	225.69	232.54	223.24	568,782
August 21, 2025	219	229.57	229.57	245.84	217.22	6.46M
August 20, 2025	211.8	217.06	217.06	218.3	210.2	474,160
August 19, 2025	209	211.1	211.1	214.84	208.21	279,387
August 18, 2025	210	208.71	208.71	211.83	207.2	305,575
August 14, 2025	215	206.35	206.35	217.95	205.53	538,598
August 13, 2025	219.19	214.76	214.76	220.59	213.8	406,034
August 12, 2025	230.5	219.1	219.1	231.56	218	762,128
August 11, 2025	231.79	229.03	229.03	232	218.8	1.07M
August 08, 2025	226	226.83	226.83	244	224.6	7.25M
August 07, 2025	216	223.21	223.21	225.99	210.26	1.33M
August 06, 2025	224.65	218.78	218.78	226.71	214.92	506,703
August 05, 2025	230	223.57	223.57	232.65	219.1	676,550
August 04, 2025	223.06	226.91	226.91	229	221.3	351,251
August 01, 2025	231	221.29	221.29	233.59	220.05	509,978
July 31, 2025	222.5	230.11	230.11	236.4	218.41	640,615
July 30, 2025	227	228.7	228.7	242	221.25	2.1M
July 29, 2025	213	227.48	227.48	229	211.98	899,343
July 28, 2025	212.99	213.49	213.49	219.89	208.21	461,595
July 25, 2025	229.89	211.83	211.83	230.5	210.25	1.09M
July 24, 2025	222.49	228.84	228.84	232	221.2	1.25M
July 23, 2025	225.8	221.19	221.19	226.42	218.6	252,435
July 22, 2025	228.25	223.55	223.55	228.85	221.66	500,931
July 21, 2025	214.79	225.42	225.42	229.61	211.8	1.68M
July 18, 2025	214.49	215.21	215.21	216.6	211.22	165,240
July 17, 2025	217.45	214.33	214.33	219.31	214	128,482
July 16, 2025	214.74	216.71	216.71	221.9	212.97	579,376
July 15, 2025	207.8	214.12	214.12	217.64	207.8	874,317
July 14, 2025	204.61	205.65	205.65	206.5	202.28	179,194
July 11, 2025	205.87	204.61	204.61	207.39	203.18	130,981
July 10, 2025	208.89	206.11	206.11	211.08	203.83	213,213
July 09, 2025	211	208.57	208.57	211.5	207.61	209,078
July 08, 2025	214.9	209.38	209.38	214.9	208.38	241,398
July 07, 2025	210.5	211.05	211.05	212.99	208.9	274,021
July 04, 2025	215.35	211.6	211.6	218.8	207.06	730,927
July 03, 2025	223.59	213.61	213.61	225.02	212.1	1.08M

India Pesticides Limited (IPL.NS) NSE