India Pesticides Limited (IPL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in India Pesticides Limited (IPL.NS) since IPO date, it would be worth ₹394.37 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹415.75, while ₹1000 invested 1 year ago would be worth ₹630.73. This corresponds to total returns of -60.56%, -58.42%, -36.93%, respectively, with annualized returns of -16.42%, -16.11%, -36.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 134.52 | 133.69 | 133.69 | 135.65 | 133.3 | 138,416 |
| September 10, 2026 | 136.88 | 135.74 | 135.74 | 137.5 | 135.05 | 45,449 |
| September 09, 2026 | 134.65 | 136.06 | 136.06 | 136.98 | 133.52 | 87,601 |
| September 08, 2026 | 136.7 | 134.65 | 134.65 | 136.79 | 133.9 | 129,674 |
| September 07, 2026 | 138.8 | 136.63 | 136.63 | 138.8 | 136 | 87,993 |
| September 04, 2026 | 137.1 | 138.34 | 138.34 | 138.96 | 137.1 | 67,260 |
| September 03, 2026 | 136.55 | 137.5 | 137.5 | 138.85 | 136.52 | 83,769 |
| September 02, 2026 | 136.8 | 136.45 | 136.45 | 137.61 | 135.61 | 66,263 |
| September 01, 2026 | 137.25 | 138.24 | 138.24 | 138.4 | 136.5 | 52,551 |
| August 31, 2026 | 138.79 | 136.86 | 136.86 | 138.79 | 136.22 | 76,568 |
| August 28, 2026 | 138.1 | 139 | 139 | 140.05 | 138.1 | 48,826 |
| August 27, 2026 | 140.47 | 137.79 | 137.79 | 141.26 | 137.02 | 124,457 |
| August 26, 2026 | 139.95 | 140.47 | 140.47 | 141.09 | 139.5 | 52,027 |
| August 25, 2026 | 140 | 139.66 | 139.66 | 142.2 | 139.3 | 94,282 |
| August 24, 2026 | 141.45 | 139.94 | 139.94 | 142.25 | 139.16 | 81,260 |
| August 21, 2026 | 138.15 | 140.27 | 140.27 | 143.64 | 138.15 | 157,085 |
| August 20, 2026 | 138.15 | 138.06 | 138.06 | 139.09 | 137.35 | 68,547 |
| August 19, 2026 | 138.19 | 137.29 | 137.29 | 138.97 | 136.35 | 81,251 |
| August 18, 2026 | 140 | 138.19 | 138.19 | 141.52 | 138 | 129,973 |
| August 17, 2026 | 140.4 | 141.05 | 141.05 | 142.65 | 139.86 | 137,792 |
| August 14, 2026 | 141.3 | 140.52 | 140.52 | 142.32 | 140 | 91,542 |
| August 13, 2026 | 141.85 | 141.92 | 141.92 | 143.15 | 141.62 | 71,045 |
| August 12, 2026 | 142.57 | 142.09 | 142.09 | 143.35 | 141.72 | 122,112 |
| August 11, 2026 | 143.1 | 143.22 | 143.22 | 143.67 | 142.5 | 78,625 |
| August 10, 2026 | 145.19 | 143.71 | 143.71 | 146.49 | 143.01 | 119,017 |
| August 07, 2026 | 145 | 145.29 | 145.29 | 145.98 | 144.8 | 68,490 |
| August 06, 2026 | 145.51 | 145.61 | 145.61 | 146.99 | 145.01 | 92,128 |
| August 05, 2026 | 145.07 | 145.4 | 145.4 | 147.54 | 145.07 | 157,836 |
| August 04, 2026 | 148.4 | 145.69 | 145.69 | 150.08 | 145.1 | 241,438 |
| August 03, 2026 | 144.01 | 148.57 | 148.57 | 152.48 | 142.4 | 1.01M |
| 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 |