BSE - Delayed Quote INR
Aimco Pesticides Limited (AIMCOPEST.BO)
87.00
+1.21
+(1.41%)
At close: June 13 at 3:29:31 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 85.16 | 87.50 | 84.00 | 86.08 | 86.08 | 1,901 |
| Jun 12, 2025 | 87.06 | 89.90 | 85.00 | 85.79 | 85.79 | 7,128 |
| Jun 11, 2025 | 89.00 | 89.00 | 86.51 | 88.08 | 88.08 | 6,073 |
| Jun 10, 2025 | 87.00 | 88.99 | 86.00 | 87.65 | 87.65 | 6,358 |
| Jun 9, 2025 | 85.68 | 86.89 | 84.50 | 85.31 | 85.31 | 10,398 |
| Jun 6, 2025 | 88.30 | 88.30 | 82.55 | 85.68 | 85.68 | 14,290 |
| Jun 5, 2025 | 91.00 | 92.88 | 80.20 | 84.90 | 84.90 | 47,210 |
| Jun 4, 2025 | 95.00 | 95.00 | 90.00 | 90.87 | 90.87 | 15,404 |
| Jun 3, 2025 | 90.50 | 93.77 | 89.00 | 89.95 | 89.95 | 5,569 |
| Jun 2, 2025 | 92.85 | 93.00 | 89.10 | 92.49 | 92.49 | 4,997 |
| May 30, 2025 | 95.01 | 95.01 | 90.00 | 92.85 | 92.85 | 27,722 |
| May 29, 2025 | 108.00 | 109.65 | 96.80 | 98.88 | 98.88 | 32,358 |
| May 28, 2025 | 90.90 | 105.28 | 90.90 | 105.28 | 105.28 | 58,202 |
| May 27, 2025 | 89.95 | 89.95 | 84.10 | 87.74 | 87.74 | 5,814 |
| May 26, 2025 | 88.41 | 92.90 | 88.41 | 88.61 | 88.61 | 15,826 |
| May 23, 2025 | 90.00 | 91.00 | 89.10 | 90.00 | 90.00 | 3,258 |
| May 22, 2025 | 90.12 | 91.79 | 89.55 | 90.46 | 90.46 | 1,932 |
| May 21, 2025 | 91.34 | 92.45 | 90.31 | 92.05 | 92.05 | 1,652 |
| May 20, 2025 | 90.00 | 92.00 | 90.00 | 91.36 | 91.36 | 3,160 |
| May 19, 2025 | 88.55 | 92.45 | 86.61 | 90.00 | 90.00 | 10,552 |
| May 16, 2025 | 92.95 | 93.00 | 90.10 | 90.70 | 90.70 | 4,667 |
| May 15, 2025 | 92.46 | 93.00 | 90.00 | 93.00 | 93.00 | 5,121 |
| May 14, 2025 | 92.69 | 92.70 | 90.83 | 92.00 | 92.00 | 2,701 |
| May 13, 2025 | 91.10 | 92.85 | 90.00 | 90.83 | 90.83 | 2,212 |
| May 12, 2025 | 92.00 | 92.49 | 90.06 | 91.10 | 91.10 | 1,363 |
| May 9, 2025 | 88.10 | 89.99 | 87.75 | 89.77 | 89.77 | 963 |
| May 8, 2025 | 87.75 | 89.50 | 87.75 | 87.75 | 87.75 | 342 |
| May 7, 2025 | 86.23 | 88.40 | 85.00 | 88.07 | 88.07 | 722 |
| May 6, 2025 | 89.00 | 90.90 | 85.00 | 86.50 | 86.50 | 1,351 |
| May 5, 2025 | 90.78 | 92.50 | 88.30 | 88.80 | 88.80 | 1,882 |
| May 2, 2025 | 90.49 | 90.49 | 88.00 | 89.00 | 89.00 | 330 |
| Apr 30, 2025 | 90.55 | 90.55 | 86.55 | 88.03 | 88.03 | 4,369 |
| Apr 29, 2025 | 91.99 | 92.88 | 90.10 | 92.53 | 92.53 | 1,184 |
| Apr 28, 2025 | 91.00 | 92.98 | 89.51 | 91.33 | 91.33 | 877 |
| Apr 25, 2025 | 91.25 | 92.90 | 85.05 | 88.20 | 88.20 | 6,557 |
| Apr 24, 2025 | 91.75 | 92.40 | 89.20 | 91.51 | 91.51 | 2,208 |
| Apr 23, 2025 | 93.53 | 94.00 | 91.01 | 91.43 | 91.43 | 1,561 |
| Apr 22, 2025 | 92.83 | 93.98 | 91.25 | 93.53 | 93.53 | 3,142 |
| Apr 21, 2025 | 91.20 | 93.00 | 90.00 | 92.83 | 92.83 | 5,446 |
| Apr 17, 2025 | 91.00 | 92.90 | 90.01 | 92.81 | 92.81 | 2,050 |
| Apr 16, 2025 | 91.00 | 94.00 | 86.50 | 91.69 | 91.69 | 6,235 |
| Apr 15, 2025 | 89.00 | 90.00 | 85.12 | 89.47 | 89.47 | 3,075 |
| Apr 11, 2025 | 88.00 | 88.00 | 84.50 | 87.62 | 87.62 | 887 |
| Apr 9, 2025 | 86.14 | 86.14 | 83.01 | 84.21 | 84.21 | 726 |
| Apr 8, 2025 | 87.00 | 88.50 | 85.70 | 86.14 | 86.14 | 1,994 |
| Apr 7, 2025 | 75.00 | 84.89 | 75.00 | 83.92 | 83.92 | 4,263 |
| Apr 4, 2025 | 86.00 | 86.00 | 83.06 | 84.90 | 84.90 | 532 |
| Apr 3, 2025 | 88.00 | 88.00 | 83.30 | 84.86 | 84.86 | 1,369 |
| Apr 2, 2025 | 85.00 | 88.50 | 81.01 | 85.13 | 85.13 | 6,721 |
| Apr 1, 2025 | 75.00 | 84.50 | 74.99 | 81.67 | 81.67 | 5,630 |
| Mar 28, 2025 | 81.99 | 82.46 | 75.00 | 76.24 | 76.24 | 16,296 |
| Mar 27, 2025 | 85.00 | 86.99 | 77.40 | 80.02 | 80.02 | 44,281 |
| Mar 26, 2025 | 88.32 | 90.00 | 83.00 | 84.87 | 84.87 | 13,061 |
| Mar 25, 2025 | 93.40 | 93.40 | 87.15 | 88.32 | 88.32 | 13,085 |
| Mar 24, 2025 | 91.71 | 94.99 | 91.71 | 93.04 | 93.04 | 3,422 |
| Mar 21, 2025 | 93.00 | 93.90 | 91.37 | 92.45 | 92.45 | 3,970 |
| Mar 20, 2025 | 94.21 | 94.80 | 90.41 | 91.12 | 91.12 | 5,284 |
| Mar 19, 2025 | 90.11 | 94.20 | 90.11 | 94.04 | 94.04 | 4,767 |
| Mar 18, 2025 | 94.99 | 94.99 | 90.55 | 91.16 | 91.16 | 2,648 |
| Mar 17, 2025 | 93.42 | 95.00 | 90.46 | 92.27 | 92.27 | 1,463 |
| Mar 13, 2025 | 95.99 | 96.00 | 93.00 | 95.32 | 95.32 | 1,934 |
| Mar 12, 2025 | 95.28 | 95.30 | 94.00 | 94.89 | 94.89 | 892 |
| Mar 11, 2025 | 95.00 | 95.95 | 93.10 | 93.10 | 93.10 | 728 |
| Mar 10, 2025 | 95.00 | 95.95 | 93.50 | 95.25 | 95.25 | 2,686 |
| Mar 7, 2025 | 91.00 | 96.00 | 91.00 | 93.44 | 93.44 | 3,317 |
| Mar 6, 2025 | 94.15 | 94.15 | 90.25 | 92.64 | 92.64 | 3,478 |
| Mar 5, 2025 | 91.93 | 95.99 | 90.10 | 92.17 | 92.17 | 7,239 |
| Mar 4, 2025 | 92.49 | 92.49 | 89.00 | 91.93 | 91.93 | 1,222 |
| Mar 3, 2025 | 92.01 | 92.88 | 89.00 | 89.92 | 89.92 | 5,188 |
| Feb 28, 2025 | 96.30 | 96.30 | 90.00 | 90.95 | 90.95 | 4,949 |
| Feb 27, 2025 | 99.95 | 99.95 | 96.00 | 96.10 | 96.10 | 579 |
| Feb 25, 2025 | 98.15 | 101.00 | 98.15 | 98.80 | 98.80 | 556 |
| Feb 24, 2025 | 98.90 | 101.00 | 97.10 | 99.10 | 99.10 | 356 |
| Feb 21, 2025 | 101.00 | 101.65 | 96.20 | 97.05 | 97.05 | 1,654 |
| Feb 20, 2025 | 103.90 | 103.90 | 98.00 | 98.70 | 98.70 | 2,580 |
| Feb 19, 2025 | 106.15 | 106.15 | 100.00 | 102.00 | 102.00 | 4,224 |
| Feb 18, 2025 | 97.75 | 105.40 | 88.25 | 102.15 | 102.15 | 18,684 |
| Feb 17, 2025 | 98.95 | 101.00 | 94.00 | 94.45 | 94.45 | 1,819 |
| Feb 14, 2025 | 97.50 | 101.90 | 96.20 | 97.20 | 97.20 | 10,029 |
| Feb 13, 2025 | 95.15 | 103.00 | 95.15 | 101.40 | 101.40 | 10,146 |
| Feb 12, 2025 | 97.00 | 100.00 | 92.30 | 98.90 | 98.90 | 13,428 |
| Feb 11, 2025 | 97.10 | 98.70 | 95.00 | 96.20 | 96.20 | 1,466 |
| Feb 10, 2025 | 100.10 | 105.00 | 98.00 | 98.30 | 98.30 | 5,268 |
| Feb 7, 2025 | 103.00 | 109.00 | 100.20 | 102.00 | 102.00 | 3,052 |
| Feb 6, 2025 | 102.80 | 107.00 | 102.00 | 105.05 | 105.05 | 6,549 |
| Feb 5, 2025 | 102.65 | 104.00 | 99.30 | 102.80 | 102.80 | 5,520 |
| Feb 4, 2025 | 106.45 | 106.45 | 97.25 | 99.80 | 99.80 | 4,262 |
| Feb 3, 2025 | 95.55 | 104.65 | 95.55 | 102.45 | 102.45 | 2,659 |
| Feb 1, 2025 | 98.30 | 103.00 | 97.00 | 99.00 | 99.00 | 1,233 |
| Jan 31, 2025 | 100.00 | 104.94 | 100.00 | 102.32 | 102.32 | 9,401 |
| Jan 30, 2025 | 101.00 | 102.00 | 97.60 | 97.94 | 97.94 | 1,409 |
| Jan 29, 2025 | 101.99 | 101.99 | 98.00 | 101.03 | 101.03 | 962 |
| Jan 28, 2025 | 96.00 | 102.00 | 93.00 | 97.97 | 97.97 | 3,307 |
| Jan 27, 2025 | 103.00 | 104.74 | 95.35 | 97.66 | 97.66 | 4,862 |
| Jan 24, 2025 | 105.07 | 106.59 | 101.00 | 101.90 | 101.90 | 2,119 |
| Jan 23, 2025 | 107.00 | 107.00 | 104.34 | 105.07 | 105.07 | 2,218 |
| Jan 22, 2025 | 108.00 | 110.99 | 103.20 | 106.97 | 106.97 | 10,551 |
| Jan 21, 2025 | 113.95 | 113.95 | 108.00 | 108.73 | 108.73 | 7,682 |
| Jan 20, 2025 | 114.75 | 118.50 | 110.00 | 111.72 | 111.72 | 48,195 |
| Jan 17, 2025 | 105.50 | 111.50 | 105.25 | 110.86 | 110.86 | 24,694 |
| Jan 16, 2025 | 105.75 | 107.00 | 104.15 | 105.14 | 105.14 | 11,112 |
| Jan 15, 2025 | 103.00 | 106.00 | 101.00 | 104.96 | 104.96 | 11,479 |
| Jan 14, 2025 | 102.80 | 106.00 | 99.00 | 101.91 | 101.91 | 47,267 |
| Jan 13, 2025 | 95.99 | 95.99 | 93.00 | 93.25 | 93.25 | 3,249 |
| Jan 10, 2025 | 95.60 | 96.99 | 93.00 | 95.08 | 95.08 | 3,797 |
| Jan 9, 2025 | 97.66 | 97.87 | 95.50 | 95.60 | 95.60 | 5,910 |
| Jan 8, 2025 | 95.65 | 98.00 | 95.65 | 96.02 | 96.02 | 17,933 |
| Jan 7, 2025 | 95.50 | 96.50 | 94.00 | 95.65 | 95.65 | 3,012 |
| Jan 6, 2025 | 95.50 | 95.50 | 93.10 | 94.57 | 94.57 | 2,741 |
| Jan 3, 2025 | 95.00 | 97.79 | 95.00 | 95.25 | 95.25 | 2,614 |
| Jan 2, 2025 | 95.01 | 96.84 | 95.01 | 96.13 | 96.13 | 1,222 |
| Jan 1, 2025 | 95.00 | 96.99 | 94.70 | 96.24 | 96.24 | 946 |
| Dec 31, 2024 | 96.32 | 96.32 | 94.60 | 96.32 | 96.32 | 228 |
| Dec 30, 2024 | 98.40 | 98.40 | 94.31 | 96.32 | 96.32 | 572 |