Live

Stocks are sliding as Trump's China trade war intensifies. See the latest.

BSE - Delayed Quote INR

Insecticides (India) Limited (INSECTICID.BO)

625.35

+36.20

+(6.14%)

At close: April 9 at 3:28:00 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	634.95	645.00	584.45	625.35	625.35	6,434
Apr 8, 2025	611.00	611.00	579.00	589.15	589.15	1,802
Apr 7, 2025	531.60	590.40	531.60	581.45	581.45	6,915
Apr 4, 2025	635.00	635.00	595.05	602.10	602.10	1,589
Apr 3, 2025	616.00	628.35	615.45	621.20	621.20	1,790
Apr 2, 2025	620.95	630.00	607.80	624.85	624.85	2,109
Apr 1, 2025	594.75	628.85	592.75	624.20	624.20	4,495
Mar 28, 2025	620.00	620.00	585.00	591.95	591.95	4,689
Mar 27, 2025	584.25	614.60	584.25	608.15	608.15	1,821
Mar 26, 2025	618.65	622.10	598.50	605.55	605.55	3,655
Mar 25, 2025	638.90	638.90	614.30	617.30	617.30	2,042
Mar 24, 2025	626.90	643.05	623.90	636.95	636.95	1,668
Mar 21, 2025	614.25	626.95	612.15	620.80	620.80	7,844
Mar 20, 2025	617.00	622.40	606.25	613.45	613.45	2,403
Mar 19, 2025	591.05	609.00	591.05	607.20	607.20	1,648
Mar 18, 2025	590.00	597.00	585.05	591.25	591.25	2,077
Mar 17, 2025	599.95	600.00	579.75	589.60	589.60	835
Mar 13, 2025	596.70	598.90	587.45	592.85	592.85	1,413
Mar 12, 2025	579.75	598.30	574.50	588.40	588.40	2,859
Mar 11, 2025	587.35	589.30	573.95	581.25	581.25	3,660
Mar 10, 2025	630.00	630.00	575.00	577.05	577.05	4,524
Mar 7, 2025	579.75	613.25	575.00	603.75	603.75	2,885
Mar 6, 2025	597.35	597.35	573.00	577.50	577.50	3,415
Mar 5, 2025	580.70	592.85	579.25	590.10	590.10	1,637
Mar 4, 2025	584.95	589.70	572.15	581.50	581.50	7,331
Mar 3, 2025	575.90	579.15	573.75	577.40	577.40	2,219
Feb 28, 2025	571.70	580.30	571.70	574.80	574.80	1,512
Feb 27, 2025	595.70	595.70	573.45	574.15	574.15	2,377
Feb 25, 2025	581.00	591.80	575.50	584.00	584.00	4,585
Feb 24, 2025	575.65	580.90	573.15	578.95	578.95	777
Feb 21, 2025	597.45	600.70	574.45	579.60	579.60	1,845
Feb 20, 2025	575.10	589.60	574.30	587.95	587.95	681
Feb 19, 2025	579.15	585.10	570.50	575.55	575.55	251
Feb 18, 2025	630.90	630.90	567.85	570.90	570.90	850
Feb 17, 2025	540.05	583.35	540.05	576.60	576.60	2,200
Feb 14, 2025	565.95	565.95	547.35	557.45	557.45	3,361
Feb 13, 2025	559.35	584.60	559.35	565.15	565.15	6,274
Feb 12, 2025	570.00	570.00	547.20	559.35	559.35	2,064
Feb 11, 2025	598.00	598.00	551.35	571.70	571.70	4,033
Feb 10, 2025	631.20	631.90	582.65	601.20	601.20	2,596
Feb 7, 2025	618.00	628.00	611.70	618.80	618.80	1,001
Feb 6, 2025	629.95	638.95	615.50	621.10	621.10	2,765
Feb 5, 2025	669.90	669.90	620.35	629.50	629.50	4,930
Feb 4, 2025	641.00	643.15	622.65	627.50	627.50	2,832
Feb 3, 2025	648.05	656.55	630.55	640.75	640.75	3,076
Feb 1, 2025	646.00	672.10	644.80	661.40	661.40	3,649
Jan 31, 2025	620.00	650.00	620.00	646.25	646.25	3,219
Jan 30, 2025	641.75	650.45	628.00	630.85	630.85	4,331
Jan 29, 2025	631.90	635.00	586.15	632.85	632.85	1,405
Jan 28, 2025	600.00	600.00	558.00	578.75	578.75	2,482
Jan 27, 2025	564.10	584.90	557.55	580.60	580.60	4,323
Jan 24, 2025	594.00	594.00	581.80	585.25	585.25	803
Jan 23, 2025	579.30	595.85	579.30	589.05	589.05	1,602
Jan 22, 2025	598.05	598.05	559.95	575.50	575.50	4,559
Jan 21, 2025	620.00	632.25	592.60	595.40	595.40	2,280
Jan 20, 2025	625.90	630.00	614.15	617.85	617.85	3,469
Jan 17, 2025	621.25	630.80	620.25	627.60	627.60	778
Jan 16, 2025	641.40	641.40	615.65	621.25	621.25	1,921
Jan 15, 2025	611.00	617.00	601.00	606.60	606.60	689
Jan 14, 2025	605.75	610.00	594.10	605.25	605.25	826
Jan 13, 2025	600.25	612.05	585.05	594.40	594.40	5,728
Jan 10, 2025	701.00	701.00	627.05	628.55	628.55	879
Jan 9, 2025	694.95	694.95	651.45	654.00	654.00	1,242
Jan 8, 2025	672.00	672.00	654.35	661.05	661.05	998
Jan 7, 2025	662.55	676.25	648.05	672.50	672.50	1,959
Jan 6, 2025	679.00	679.00	640.20	646.50	646.50	5,359
Jan 3, 2025	683.40	690.15	675.30	680.65	680.65	3,855
Jan 2, 2025	688.55	695.80	679.20	681.60	681.60	2,406
Jan 1, 2025	675.85	692.70	675.75	688.00	688.00	1,786
Dec 31, 2024	682.00	686.00	660.50	674.00	674.00	3,824
Dec 30, 2024	704.00	705.95	680.20	682.00	682.00	2,908
Dec 27, 2024	713.85	716.45	691.05	704.60	704.60	2,742
Dec 26, 2024	702.05	720.60	702.05	712.60	712.60	1,000
Dec 24, 2024	726.05	734.75	707.70	713.75	713.75	444
Dec 23, 2024	718.95	730.80	712.55	724.65	724.65	1,656
Dec 20, 2024	723.90	746.30	723.90	732.50	732.50	1,319
Dec 19, 2024	734.00	743.60	730.45	738.95	738.95	594
Dec 18, 2024	740.05	749.10	731.50	740.60	740.60	251
Dec 17, 2024	746.45	750.00	735.00	738.55	738.55	1,945
Dec 16, 2024	757.00	757.00	717.40	745.60	745.60	6,006
Dec 13, 2024	754.85	757.90	738.85	748.35	748.35	3,607
Dec 12, 2024	765.20	769.10	757.25	758.80	758.80	255
Dec 11, 2024	780.00	781.40	761.55	764.20	764.20	1,320
Dec 10, 2024	793.55	793.55	762.85	780.80	780.80	4,875
Dec 9, 2024	761.50	822.00	759.20	772.95	772.95	4,683
Dec 6, 2024	750.00	757.65	744.00	753.05	753.05	2,580
Dec 5, 2024	766.35	766.35	740.00	746.85	746.85	819
Dec 4, 2024	753.85	767.00	741.10	749.90	749.90	2,384
Dec 3, 2024	756.25	758.60	734.50	742.10	742.10	1,922
Dec 2, 2024	761.65	761.65	745.00	756.25	756.25	1,277
Nov 29, 2024	749.90	755.00	738.40	746.70	746.70	4,590
Nov 28, 2024	744.75	764.00	731.50	745.10	745.10	1,815
Nov 27, 2024	742.10	759.10	725.00	739.60	739.60	3,425
Nov 26, 2024	758.00	758.00	732.10	738.15	738.15	2,157
Nov 25, 2024	728.90	757.85	721.00	734.10	734.10	3,863
Nov 22, 2024	736.95	736.95	699.30	706.85	706.85	1,831
Nov 21, 2024	751.45	751.45	688.50	697.05	697.05	1,811
Nov 19, 2024	737.20	737.20	702.05	705.60	705.60	2,468
Nov 18, 2024	757.95	757.95	700.85	711.85	711.85	6,669
Nov 14, 2024	759.45	767.60	716.50	729.30	729.30	5,457
Nov 13, 2024	788.00	793.75	754.65	759.70	759.70	1,806
Nov 12, 2024	866.00	872.75	770.65	778.15	778.15	11,494
Nov 11, 2024	927.90	927.90	826.05	837.00	837.00	7,731
Nov 8, 2024	927.15	927.15	883.10	892.40	892.40	4,039
Nov 7, 2024	861.00	910.90	861.00	908.95	908.95	4,261
Nov 6, 2024	888.00	889.90	870.25	872.65	872.65	727
Nov 4, 2024	883.35	883.35	849.95	867.65	867.65	1,327
Nov 1, 2024	800.10	873.25	800.10	866.90	866.90	873
Oct 31, 2024	821.00	863.80	818.40	858.95	858.95	3,612
Oct 29, 2024	795.00	811.45	784.60	803.55	803.55	1,244
Oct 28, 2024	761.10	795.50	756.75	788.30	788.30	1,714
Oct 25, 2024	790.35	793.15	755.00	763.80	763.80	1,551
Oct 24, 2024	826.50	826.50	787.25	799.80	799.80	1,199
Oct 23, 2024	776.95	802.95	762.90	795.05	795.05	3,317
Oct 22, 2024	808.90	808.90	770.90	776.95	776.95	10,807
Oct 21, 2024	817.00	830.90	798.00	807.50	807.50	7,065
Oct 18, 2024	830.85	830.85	794.00	819.45	819.45	6,044
Oct 17, 2024	840.15	840.15	810.00	816.95	816.95	1,104
Oct 16, 2024	832.80	853.70	832.80	839.65	839.65	2,560
Oct 15, 2024	820.65	840.00	815.10	829.55	829.55	589
Oct 14, 2024	825.25	825.25	806.70	817.30	817.30	1,691
Oct 11, 2024	789.90	823.00	789.90	817.15	817.15	2,470
Oct 10, 2024	804.00	829.65	787.40	814.95	814.95	3,252
Oct 9, 2024	840.60	840.60	801.50	804.00	804.00	5,285
Oct 8, 2024	821.25	853.40	808.15	820.20	820.20	2,173
Oct 7, 2024	840.45	842.25	815.00	828.80	828.80	5,028
Oct 4, 2024	835.95	857.95	832.00	842.90	842.90	8,330
Oct 3, 2024	846.35	859.70	824.25	851.10	851.10	10,174
Oct 1, 2024	871.25	898.35	871.25	889.95	889.95	2,876
Sep 30, 2024	868.00	905.05	868.00	881.60	881.60	4,783
Sep 27, 2024	871.40	878.70	855.15	865.85	865.85	3,234
Sep 26, 2024	891.00	891.00	864.00	873.60	873.60	700
Sep 25, 2024	897.65	899.30	880.05	889.35	889.35	564
Sep 24, 2024	900.00	911.00	883.30	887.85	887.85	1,542
Sep 23, 2024	907.00	908.85	890.00	903.00	903.00	1,231
Sep 20, 2024	905.00	915.90	892.85	904.40	904.40	1,961
Sep 19, 2024	909.00	920.00	880.30	898.45	898.45	2,474
Sep 18, 2024	920.15	929.50	902.70	908.60	908.60	3,329
Sep 17, 2024	934.95	934.95	905.85	916.50	916.50	6,991
Sep 16, 2024	949.00	949.00	920.00	924.35	924.35	4,127
Sep 13, 2024	947.25	956.50	922.05	954.80	954.80	2,577
Sep 12, 2024	947.90	951.50	920.25	924.10	924.10	6,241
Sep 11, 2024	949.10	974.10	935.45	938.10	938.10	2,445
Sep 10, 2024	955.00	969.00	947.00	952.60	952.60	5,058
Sep 9, 2024	946.05	964.35	923.10	954.40	954.40	7,675
Sep 6, 2024	946.00	974.95	944.65	950.25	950.25	6,918
Sep 5, 2024	951.00	978.95	940.00	960.45	960.45	5,489
Sep 4, 2024	933.30	951.00	925.50	945.80	945.80	6,452
Sep 3, 2024	939.30	945.25	927.80	931.30	931.30	4,326
Sep 2, 2024	946.95	952.85	919.00	925.25	925.25	12,449
Aug 30, 2024	1,014.00	1,014.00	986.25	993.45	993.45	10,939
Aug 29, 2024	1,028.10	1,028.10	986.90	999.10	999.10	8,563
Aug 28, 2024	1,011.00	1,084.65	996.80	1,010.95	1,010.95	85,972
Aug 26, 2024	925.00	925.00	878.00	901.70	901.70	3,466
Aug 23, 2024	2.00 Dividend
Aug 23, 2024	909.40	924.15	905.45	910.05	910.05	1,804
Aug 22, 2024	940.00	948.30	891.25	909.40	907.40	23,341
Aug 21, 2024	930.00	934.55	908.35	929.85	927.80	8,302
Aug 20, 2024	910.00	924.75	902.55	920.20	918.18	8,928
Aug 19, 2024	889.75	926.85	876.25	909.20	907.20	5,078
Aug 16, 2024	875.80	898.00	859.80	889.75	887.79	9,757
Aug 14, 2024	907.40	907.40	864.05	873.65	871.73	3,252
Aug 13, 2024	928.50	935.05	864.30	871.25	869.33	11,769
Aug 12, 2024	938.70	965.35	912.10	920.35	918.33	27,466
Aug 9, 2024	854.00	927.70	852.85	904.65	902.66	25,636
Aug 8, 2024	820.65	870.00	820.10	854.25	852.37	24,494
Aug 7, 2024	843.95	843.95	808.00	821.95	820.14	14,768
Aug 6, 2024	828.70	884.70	797.65	816.25	814.45	22,284
Aug 5, 2024	759.00	811.00	742.60	801.10	799.34	12,814
Aug 2, 2024	800.00	803.35	750.95	759.20	757.53	8,738
Aug 1, 2024	797.00	822.00	784.75	797.00	795.25	7,252
Jul 31, 2024	800.00	828.90	788.50	796.60	794.85	6,045
Jul 30, 2024	777.45	803.00	777.45	793.05	791.31	3,192
Jul 29, 2024	795.00	795.60	770.10	771.90	770.20	1,608
Jul 26, 2024	767.00	785.00	756.45	772.90	771.20	3,894
Jul 25, 2024	755.65	783.95	751.35	767.80	766.11	3,342
Jul 24, 2024	794.80	794.80	751.95	757.60	755.93	1,900
Jul 23, 2024	755.00	789.00	742.00	777.15	775.44	15,828
Jul 22, 2024	681.00	755.00	681.00	751.10	749.45	1,771
Jul 19, 2024	761.50	761.50	720.00	725.70	724.10	2,958
Jul 18, 2024	794.95	794.95	757.40	761.50	759.83	22,617
Jul 16, 2024	720.00	809.00	715.70	801.80	800.04	14,561
Jul 15, 2024	740.80	740.80	711.90	715.80	714.23	1,281
Jul 12, 2024	708.85	748.20	708.85	726.25	724.65	8,031
Jul 11, 2024	728.65	732.05	713.90	723.20	721.61	3,567
Jul 10, 2024	734.90	740.40	692.70	717.10	715.52	3,248
Jul 9, 2024	708.40	747.50	708.40	728.25	726.65	8,011
Jul 8, 2024	710.35	756.00	710.35	723.55	721.96	6,981
Jul 5, 2024	706.20	710.05	686.55	698.90	697.36	1,144
Jul 4, 2024	707.00	710.10	697.40	704.35	702.80	3,808
Jul 3, 2024	709.10	722.65	687.75	706.25	704.70	2,413
Jul 2, 2024	686.50	694.65	672.85	682.75	681.25	733
Jul 1, 2024	710.35	710.35	675.40	690.65	689.13	2,197
Jun 28, 2024	694.05	705.65	685.05	691.45	689.93	3,219
Jun 27, 2024	711.90	711.90	672.25	682.50	681.00	2,229
Jun 26, 2024	711.00	717.45	697.25	699.80	698.26	1,988
Jun 25, 2024	723.60	737.00	711.70	719.05	717.47	5,166
Jun 24, 2024	716.60	728.30	693.20	724.15	722.56	4,382
Jun 21, 2024	729.90	729.90	709.70	715.70	714.13	11,417
Jun 20, 2024	710.05	732.00	710.05	719.95	718.37	22,822
Jun 19, 2024	672.00	709.95	672.00	707.60	706.04	39,338
Jun 18, 2024	625.00	677.00	619.55	672.00	670.52	7,963
Jun 14, 2024	614.80	621.25	606.70	618.75	617.39	1,315
Jun 13, 2024	607.65	617.95	603.00	614.80	613.45	1,074
Jun 12, 2024	615.30	625.50	602.40	603.05	601.72	3,286
Jun 11, 2024	605.00	614.90	601.80	607.95	606.61	2,865
Jun 10, 2024	567.00	605.95	567.00	589.55	588.25	3,046
Jun 7, 2024	556.90	571.95	550.80	562.80	561.56	1,187
Jun 6, 2024	551.70	566.00	544.30	551.65	550.44	1,000
Jun 5, 2024	520.70	561.00	513.65	551.40	550.19	1,936
Jun 4, 2024	522.00	522.00	475.50	502.10	501.00	7,459
Jun 3, 2024	531.05	540.90	515.20	519.30	518.16	3,562
May 31, 2024	533.40	538.15	527.60	529.60	528.44	1,057
May 30, 2024	542.90	542.90	527.30	531.55	530.38	529
May 29, 2024	570.85	570.85	530.00	532.25	531.08	3,203
May 28, 2024	565.60	579.10	562.10	568.70	567.45	1,348
May 27, 2024	560.25	570.10	555.05	560.00	558.77	957
May 24, 2024	577.75	577.75	558.30	560.00	558.77	1,505
May 23, 2024	578.35	580.30	563.20	566.40	565.15	609
May 22, 2024	589.40	589.40	573.10	575.60	574.33	1,114
May 21, 2024	610.00	610.00	574.10	577.80	576.53	1,701
May 17, 2024	580.50	585.90	574.55	582.00	580.72	4,834
May 16, 2024	555.65	585.00	542.00	582.85	581.57	2,683
May 15, 2024	553.45	565.95	552.75	555.35	554.13	735
May 14, 2024	544.30	565.95	544.30	564.30	563.06	1,249
May 13, 2024	536.45	555.85	514.95	553.05	551.83	5,944
May 10, 2024	564.35	565.15	536.90	540.90	539.71	2,584
May 9, 2024	540.10	564.25	540.10	560.65	559.42	1,903
May 8, 2024	577.35	577.35	550.00	555.45	554.23	509
May 7, 2024	584.55	584.55	556.55	559.00	557.77	2,059
May 6, 2024	585.75	585.75	570.85	574.85	573.59	491
May 3, 2024	583.00	585.25	573.85	578.95	577.68	2,420
May 2, 2024	572.15	593.00	572.15	580.60	579.32	1,862
Apr 30, 2024	588.45	588.45	571.00	575.05	573.79	3,467
Apr 29, 2024	588.65	588.65	576.40	581.30	580.02	2,470
Apr 26, 2024	579.00	582.40	574.95	577.15	575.88	1,590
Apr 25, 2024	580.45	583.45	571.70	577.45	576.18	2,756
Apr 24, 2024	556.05	592.75	554.10	577.40	576.13	3,284
Apr 23, 2024	558.85	564.80	551.05	552.10	550.89	1,652
Apr 22, 2024	554.95	565.00	544.50	555.90	554.68	8,463
Apr 19, 2024	549.85	549.85	530.20	534.05	532.88	9,170
Apr 18, 2024	572.85	614.25	544.50	553.55	552.33	16,997
Apr 16, 2024	560.00	588.25	560.00	574.75	573.49	2,720
Apr 15, 2024	577.00	577.00	547.75	558.15	556.92	10,950
Apr 12, 2024	553.00	584.00	534.90	576.95	575.68	16,756
Apr 10, 2024	528.25	547.45	521.95	542.90	541.71	1,995
Apr 9, 2024	543.45	543.45	521.00	523.15	522.00	1,028