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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158.51	153.99	153.99	160.75	152.51	269,929
February 19, 2026	164.22	160.76	160.76	165.35	159.6	67,040
February 18, 2026	165.17	164.21	164.21	169	162.51	59,986
February 17, 2026	162	165.17	165.17	166.2	161.1	102,437
February 16, 2026	168	162.38	162.38	168	161.51	92,260
February 13, 2026	165.1	166.4	166.4	167.69	164.05	125,074
February 12, 2026	171.99	167.77	167.77	171.99	167.2	114,778
February 11, 2026	176.35	171.91	171.91	177.4	170.22	201,045
February 10, 2026	181	176.36	176.36	184.38	175	650,893
February 09, 2026	168.98	175.1	175.1	176	168.98	219,438
February 06, 2026	165.99	168.56	168.56	169.8	164.42	81,185
February 05, 2026	163.1	166.11	166.11	167	162.61	117,119
February 04, 2026	161.01	163.82	163.82	164.7	160.01	74,719
February 03, 2026	165	161.76	161.76	165	159	130,804
February 02, 2026	155.32	157.11	157.11	159	152	69,900
February 01, 2026	157.99	157.84	157.84	161.2	155.28	64,200
January 30, 2026	155	157.22	157.22	158.39	153.62	107,347
January 29, 2026	157	157.43	157.43	158.98	150.05	176,607
January 28, 2026	155	157.56	157.56	159.96	153.82	164,291
January 27, 2026	147.8	153.9	153.9	155.21	144.32	193,988
January 23, 2026	155	148.32	148.32	155	147.01	130,675
January 22, 2026	152.99	153.92	153.92	156.2	152.4	69,692
January 21, 2026	153.3	152.59	152.59	156.05	150.48	125,539
January 20, 2026	160.94	155.07	155.07	160.94	154	179,764
January 19, 2026	163	160.94	160.94	163.11	160.56	50,409
January 16, 2026	165.56	163.72	163.72	166.49	163.5	55,410
January 14, 2026	167.19	166.29	166.29	167.78	165.9	29,000
January 13, 2026	166.91	167.19	167.19	171.8	165.95	58,159
January 12, 2026	170.9	166.91	166.91	170.9	162.18	154,926
January 09, 2026	169	168.35	168.35	170.55	167.32	98,681
January 08, 2026	171.5	171.58	171.58	173.01	169.1	130,729
January 07, 2026	173.56	171.64	171.64	174.59	170.1	129,571
January 06, 2026	174.75	173.59	173.59	174.75	172.44	65,162
January 05, 2026	176.99	174.81	174.81	177.18	174.1	90,490
January 02, 2026	175.45	176.96	176.96	177.65	174.3	190,867
January 01, 2026	173.46	174.47	174.47	175.74	173.1	113,445
December 31, 2025	174.08	172.89	172.89	176.86	172.15	203,970
December 30, 2025	180.6	174.35	174.35	180.6	173.25	481,542
December 29, 2025	179.99	181.51	181.51	194.05	178.1	11.8M
December 26, 2025	174.98	173.9	173.9	177.4	172.35	105,308
December 24, 2025	175.63	175.33	175.33	177.25	174.05	83,177
December 23, 2025	175.97	175.63	175.63	176.46	174.3	71,665
December 22, 2025	174	174.57	174.57	177.5	173.5	111,689
December 19, 2025	168	173.21	173.21	173.95	167.34	107,382
December 18, 2025	165.99	168.19	168.19	169	163.87	95,195
December 17, 2025	168.54	165.9	165.9	169.19	163.07	147,122
December 16, 2025	168.5	168.54	168.54	170.99	168	61,157
December 15, 2025	168.4	169.07	169.07	170	167.64	131,870
December 12, 2025	169	168.98	168.98	170.43	167.71	100,470
December 11, 2025	169.9	168.41	168.41	173	167.5	97,404
December 10, 2025	170.55	169.89	169.89	174	168.35	137,447
December 09, 2025	170.01	170.88	170.88	176.8	167.94	332,782
December 08, 2025	172.69	171.06	171.06	174	166.26	198,823
December 05, 2025	170.82	172.46	172.46	173.68	169.15	121,504
December 04, 2025	172.25	170.82	170.82	173.14	168.74	161,817
December 03, 2025	173.58	172.71	172.71	175.36	171.88	98,458
December 02, 2025	177.66	173.58	173.58	177.66	172.6	108,309
December 01, 2025	178.95	177.7	177.7	179	176.32	64,045
November 28, 2025	178.48	178.02	178.02	180.5	175	113,263
November 27, 2025	176.78	178.5	178.5	179	176.18	63,593

India Pesticides Limited (IPL.NS) NSE