India Pesticides Limited (IPL.NS) NSE

Currency In INR

IPL.NS Historical Return

If you invested ₹1000 in India Pesticides Limited (IPL.NS) since IPO date, it would be worth ₹454.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹464.67, while ₹1000 invested 1 year ago would be worth ₹681.57. This corresponds to total returns of -54.53%, -53.53%, -31.84%, respectively, with annualized returns of -14.37%, -14.2%, -31.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IPL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	152.5	154.15	154.15	154.8	151.81	171,718
July 30, 2026	153.4	152.25	152.25	153.5	151.4	108,221
July 29, 2026	151.45	152.73	152.73	153.9	150.9	139,686
July 28, 2026	149.89	151.11	151.11	151.95	149.89	119,105
July 27, 2026	150.48	149.88	149.88	152.67	148.93	110,198
July 24, 2026	148.73	149.98	149.98	150.98	146.41	123,196
July 23, 2026	151.1	150.22	150.22	151.72	149.32	92,334
July 22, 2026	149.8	151.08	151.08	151.9	148	145,120
July 21, 2026	149.75	149.47	149.47	152.79	147.6	330,170
July 20, 2026	152.7	149.74	149.74	152.7	148.52	257,799
July 17, 2026	158.3	151.66	151.66	160.44	150.98	742,589
July 16, 2026	162	157.63	157.63	171.94	156.12	3.4M
July 15, 2026	155.5	156.17	156.17	158.9	155.5	86,907
July 14, 2026	157.9	155.26	155.26	157.9	153.82	124,588
July 13, 2026	157	156.76	156.76	158.68	156.21	97,921
July 10, 2026	156.45	157.4	157.4	160.26	155.52	393,585
July 09, 2026	155.11	156.79	156.79	159.58	155.11	157,595
July 08, 2026	157.5	154.96	154.96	162.08	154.01	192,093
July 07, 2026	161.7	158.84	158.84	161.71	158.1	101,241
July 06, 2026	164.35	161.71	161.71	165.84	161.1	145,879
July 03, 2026	163.95	163.91	163.91	166.66	162.81	142,831
July 02, 2026	162.42	163.54	163.54	165.1	162.42	76,605
July 01, 2026	162.06	163.2	163.2	165.5	162.06	120,685
June 30, 2026	161.28	162.06	162.06	164.43	160.91	143,568
June 29, 2026	164.25	161.28	161.28	164.5	160.81	97,426
June 25, 2026	166.69	163.49	163.49	167.79	163	111,113
June 24, 2026	165.97	166.69	166.69	169.95	165.87	218,138
June 23, 2026	170.7	165.97	165.97	171.7	165.1	222,727
June 22, 2026	161.85	169.97	169.97	174.5	161.11	1.25M
June 19, 2026	161.3	160.28	160.28	162.99	158.1	160,712
June 18, 2026	161.57	161.34	161.34	164.49	160.33	107,529
June 17, 2026	162.58	161.58	161.58	164.05	160.07	139,013
June 16, 2026	162	162.11	162.11	165.7	161.3	148,928
June 15, 2026	162.3	162.58	162.58	165.69	161.6	179,010
June 12, 2026	159.29	160.9	160.9	162	157.6	109,369
June 11, 2026	158.05	157.07	157.07	160.9	155.61	82,393
June 10, 2026	161.19	159.69	159.69	166.69	158.11	245,165
June 09, 2026	154.9	161.69	161.69	163.28	154	238,681
June 08, 2026	155.99	153.84	153.84	156.56	153.61	108,584
June 05, 2026	157.38	156.56	156.56	158	155.51	94,791
June 04, 2026	157	155.2	155.2	162	152.66	303,918
June 03, 2026	157.87	157.34	157.34	158.86	154.4	154,934
June 02, 2026	157.9	157.87	157.87	158.89	154.8	159,413
June 01, 2026	164.29	159.05	159.05	165.89	157.35	224,944
May 29, 2026	168.05	164.28	164.28	169	162.5	207,407
May 27, 2026	168.2	168.02	168.02	171.49	166.94	322,524
May 26, 2026	177	171.28	171.28	177.29	170	264,037
May 25, 2026	172	176.32	176.32	181.5	172	3.53M
May 22, 2026	164.89	165.33	165.33	166.83	162.4	184,369
May 21, 2026	169.25	164.02	164.02	170.12	163.2	180,826
May 20, 2026	163.19	167.67	167.67	169.6	163.19	328,911
May 19, 2026	166.49	163.71	163.71	167.72	162.92	235,675
May 18, 2026	164.99	164.2	164.2	166	159.3	179,429
May 15, 2026	172.99	165.21	165.21	172.99	164.1	222,201
May 14, 2026	169.45	169.05	169.05	174.04	164.98	303,539
May 13, 2026	167.96	168.92	168.92	171.5	167.63	297,865
May 12, 2026	178.95	167.96	167.96	179	166.1	556,018
May 11, 2026	177.4	179.11	179.11	182.04	175	1.41M
May 08, 2026	163.49	177.41	177.41	194	161.77	12.69M
May 07, 2026	157.33	162.47	162.47	163.17	156.65	1.03M