NSE - Delayed Quote INR

Ipca Laboratories Limited (IPCALAB.NS)

1,370.90
-15.10
(-1.09%)
At close: June 6 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,388.001,393.701,361.001,370.901,370.90594,779
Jun 5, 20251,394.001,400.301,370.001,386.001,386.00386,732
Jun 4, 20251,401.001,426.201,385.001,395.901,395.90278,309
Jun 3, 20251,416.001,427.401,384.201,400.101,400.10441,727
Jun 2, 20251,428.001,433.301,369.001,415.801,415.80921,489
May 30, 20251,483.101,490.001,409.001,424.801,424.80330,987
May 29, 20251,503.001,514.001,458.401,470.001,470.00514,745
May 28, 20251,459.801,510.001,445.601,494.801,494.80230,209
May 27, 20251,478.001,480.501,452.101,459.601,459.60113,639
May 26, 20251,469.801,490.501,443.101,465.701,465.70156,729
May 23, 20251,450.901,480.001,429.801,460.001,460.00124,632
May 22, 20251,477.401,478.701,435.401,442.801,442.80170,022
May 21, 20251,466.601,494.001,444.101,471.301,471.30207,145
May 20, 20251,442.801,480.501,428.601,457.201,457.20420,205
May 19, 20251,402.001,464.101,393.601,436.801,436.80262,223
May 16, 20251,414.501,415.601,386.001,392.601,392.6070,932
May 15, 20251,415.301,425.601,393.101,406.201,406.20130,599
May 14, 20251,404.201,422.401,399.001,418.401,418.4083,765
May 13, 20251,371.801,415.401,367.001,404.201,404.20145,767
May 12, 20251,386.801,386.801,335.301,371.601,371.60175,258
May 9, 20251,333.001,369.901,325.001,361.801,361.80153,304
May 8, 20251,361.001,377.901,338.101,349.501,349.50189,791
May 7, 20251,370.001,380.101,346.401,364.401,364.40389,521
May 6, 20251,395.501,395.501,371.201,383.001,383.00165,278
May 5, 20251,387.001,399.001,369.601,388.201,388.20166,707
May 2, 20251,391.201,406.601,365.201,379.401,379.40289,995
Apr 30, 20251,401.501,428.801,385.101,401.201,401.20474,031
Apr 29, 20251,405.001,423.501,379.001,392.401,392.40500,749
Apr 28, 20251,400.201,423.501,393.001,411.701,411.70258,262
Apr 25, 20251,447.001,464.401,401.101,419.001,419.00136,108
Apr 24, 20251,470.001,474.201,436.501,445.701,445.70175,211
Apr 23, 20251,446.001,479.101,430.001,470.901,470.90189,070
Apr 22, 20251,429.001,475.001,400.001,443.501,443.50289,294
Apr 21, 20251,408.701,429.901,377.601,423.801,423.80163,712
Apr 17, 20251,409.001,417.801,380.601,404.401,404.4063,964
Apr 16, 20251,376.601,425.001,352.301,409.001,409.00180,252
Apr 15, 20251,346.001,375.801,317.001,368.001,368.00172,458
Apr 11, 20251,327.951,355.351,307.401,330.951,330.95139,931
Apr 9, 20251,343.551,349.801,270.001,294.851,294.85425,780
Apr 8, 20251,326.001,367.551,306.051,359.551,359.55444,011
Apr 7, 20251,168.201,350.701,168.201,301.051,301.05258,829
Apr 4, 20251,481.001,491.751,358.501,399.251,399.25945,827
Apr 3, 20251,430.951,515.151,430.951,497.601,497.60547,719
Apr 2, 20251,405.951,435.551,386.901,415.951,415.95162,222
Apr 1, 20251,493.651,493.951,383.501,390.851,390.85424,983
Mar 28, 20251,461.251,510.701,420.501,501.901,501.90325,369
Mar 27, 20251,404.251,493.951,399.301,470.051,470.05169,854
Mar 26, 20251,460.001,464.701,415.001,433.251,433.25153,103
Mar 25, 20251,464.001,464.001,397.201,446.751,446.75227,617
Mar 24, 20251,420.551,478.901,411.001,453.001,453.00164,425
Mar 21, 20251,414.001,434.301,390.551,407.051,407.05314,521
Mar 20, 20251,367.051,414.851,357.151,402.201,402.20217,469
Mar 19, 20251,347.051,369.001,341.951,359.301,359.30215,189
Mar 18, 20251,317.701,317.701,317.701,317.701,317.70-
Mar 17, 20251,303.351,330.001,296.551,317.701,317.70219,037
Mar 13, 20251,326.001,339.451,293.301,299.301,299.30120,840
Mar 12, 20251,294.001,323.501,278.001,315.951,315.95304,976
Mar 11, 20251,300.101,327.001,283.151,294.001,294.00280,154
Mar 10, 20251,325.001,357.451,311.001,327.001,327.00140,769
Mar 7, 20251,362.151,366.001,323.351,333.101,333.10133,695
Mar 6, 20251,370.001,396.601,345.101,362.151,362.15194,079
Mar 5, 20251,342.551,370.651,335.551,364.801,364.80150,870
Mar 4, 20251,350.951,350.951,322.551,342.551,342.55109,593
Mar 3, 20251,350.001,369.551,317.551,355.101,355.10188,261
Feb 28, 20251,363.251,375.051,337.001,355.351,355.35283,716
Feb 27, 20251,417.901,434.651,346.901,368.751,368.75759,594
Feb 25, 20251,438.701,462.701,389.001,417.401,417.40417,539
Feb 24, 20251,444.951,463.051,424.551,438.701,438.70372,729
Feb 21, 20251,498.201,508.001,417.101,444.951,444.95487,901
Feb 20, 20251,461.101,503.901,454.451,496.701,496.70251,702
Feb 19, 20251,473.051,473.051,430.201,467.851,467.85245,262
Feb 18, 20251,476.751,481.251,451.601,473.051,473.05234,360
Feb 17, 20251,443.201,493.451,436.551,476.751,476.75507,336
Feb 14, 20251,497.001,517.901,443.051,463.901,463.901,260,734
Feb 13, 20251,417.401,524.851,412.151,490.901,490.902,202,647
Feb 12, 20251,428.801,430.801,389.451,419.801,419.80204,290
Feb 11, 20251,447.001,447.551,407.451,419.901,419.90208,407
Feb 10, 20251,500.001,500.951,436.351,447.951,447.95162,035
Feb 7, 20251,514.901,532.451,484.251,507.251,507.25217,861
Feb 6, 20251,499.101,524.451,460.001,514.901,514.90622,678
Feb 5, 20251,468.051,501.301,452.451,491.451,491.45520,151
Feb 4, 20251,425.001,472.451,425.001,468.051,468.05393,939
Feb 3, 20251,404.001,435.001,391.051,428.601,428.60189,537
Feb 1, 20251,451.951,469.951,409.951,417.351,417.35111,487
Jan 31, 20251,455.501,473.601,428.951,443.301,443.30295,083
Jan 30, 20251,454.001,479.301,435.701,454.751,454.75344,361
Jan 29, 20251,385.501,454.451,376.451,443.301,443.30791,584
Jan 28, 20251,442.701,443.901,374.301,382.751,382.75355,223
Jan 27, 20251,502.101,513.101,430.101,442.551,442.55541,410
Jan 24, 20251,585.001,587.001,510.001,515.851,515.85699,633
Jan 23, 20251,562.901,593.851,553.001,583.551,583.55206,974
Jan 22, 20251,546.901,562.501,521.051,559.251,559.25225,920
Jan 21, 20251,554.801,581.951,537.751,545.801,545.80265,316
Jan 20, 20251,531.001,555.501,501.001,547.101,547.10416,211
Jan 17, 20251,542.501,549.001,528.001,543.251,543.25175,258
Jan 16, 20251,573.751,578.951,541.301,550.301,550.30155,260
Jan 15, 20251,588.201,588.451,544.951,565.551,565.55270,570
Jan 14, 20251,597.851,600.351,574.551,588.151,588.15201,246
Jan 13, 20251,618.401,634.751,572.801,579.651,579.65210,145
Jan 10, 20251,654.001,672.401,621.501,632.351,632.35359,313
Jan 9, 20251,678.501,709.551,657.001,661.951,661.95219,126
Jan 8, 20251,732.051,749.301,676.001,693.851,693.85578,696
Jan 7, 20251,713.101,755.901,712.051,736.051,736.05434,214
Jan 6, 20251,725.851,736.001,703.101,719.001,719.00342,710
Jan 3, 20251,744.051,750.001,715.801,735.001,735.00499,010
Jan 2, 20251,690.001,746.601,686.451,744.051,744.051,046,987
Jan 1, 20251,704.001,718.001,675.001,692.951,692.95814,926
Dec 31, 20241,661.001,699.151,648.501,695.201,695.20686,957
Dec 30, 20241,647.701,681.751,635.851,662.951,662.95974,673
Dec 27, 20241,594.401,640.001,587.801,632.651,632.65473,894
Dec 26, 20241,582.001,600.001,568.351,594.401,594.40343,179
Dec 24, 20241,585.801,625.051,570.101,581.701,581.70409,991
Dec 23, 20241,597.001,603.751,569.351,585.801,585.80246,768
Dec 20, 20241,607.951,616.401,578.001,582.501,582.50683,300
Dec 19, 20241,485.951,602.501,478.501,594.951,594.951,726,013
Dec 18, 20241,561.401,595.251,503.551,513.201,513.203,843,702
Dec 17, 20241,570.801,581.401,552.851,558.151,558.15485,729
Dec 16, 20241,544.401,570.151,534.001,566.101,566.10125,142
Dec 13, 20241,549.701,565.951,530.001,534.051,534.05111,607
Dec 12, 20241,562.001,571.851,555.001,560.501,560.50571,035
Dec 11, 20241,542.001,558.001,528.301,552.201,552.20347,320
Dec 10, 20241,517.851,554.751,517.851,534.351,534.35311,718
Dec 9, 20241,527.501,535.501,503.551,523.751,523.75190,260
Dec 6, 20241,500.501,542.151,500.001,538.201,538.20574,891
Dec 5, 20241,503.501,503.501,470.501,493.351,493.35256,747
Dec 4, 20241,504.951,508.001,477.001,488.601,488.60696,120
Dec 3, 20241,541.101,542.001,496.001,502.751,502.75346,276
Dec 2, 20241,543.001,559.751,530.701,533.001,533.00328,827
Nov 29, 20241,515.001,545.251,514.551,542.551,542.55188,397
Nov 28, 20241,529.951,533.901,503.551,513.001,513.00531,041
Nov 27, 2024 2 Dividend
Nov 27, 20241,566.151,573.901,521.101,528.551,528.55253,630
Nov 26, 20241,614.001,617.351,558.001,566.151,564.15313,481
Nov 25, 20241,600.551,621.801,595.251,607.151,605.10643,318
Nov 22, 20241,573.551,597.851,566.601,591.351,589.32295,562
Nov 21, 20241,569.851,587.501,554.401,573.551,571.54151,571
Nov 19, 20241,557.001,606.701,555.851,574.501,572.49337,791
Nov 18, 20241,544.101,595.001,507.251,566.701,564.70376,265
Nov 14, 20241,494.951,557.401,489.251,536.551,534.591,239,370
Nov 13, 20241,559.501,566.901,492.301,504.851,502.93368,252
Nov 12, 20241,539.951,610.001,539.951,559.501,557.51840,592
Nov 11, 20241,558.001,566.101,515.601,531.301,529.34300,848
Nov 8, 20241,564.301,576.501,548.851,558.651,556.66111,886
Nov 7, 20241,585.651,592.451,552.301,558.401,556.41146,213
Nov 6, 20241,599.801,605.001,573.751,583.601,581.58260,678
Nov 5, 20241,585.351,601.451,567.101,596.801,594.76149,251
Nov 4, 20241,610.201,610.201,572.001,585.351,583.33327,462
Nov 1, 20241,600.001,618.051,598.001,607.101,605.0539,326
Oct 31, 20241,562.001,596.001,556.051,588.801,586.77542,097
Oct 30, 20241,584.001,584.901,557.251,562.201,560.20154,019
Oct 29, 20241,598.101,605.501,544.901,585.101,583.08155,038
Oct 28, 20241,585.701,607.951,569.751,593.451,591.42195,920
Oct 25, 20241,588.501,596.901,561.101,582.851,580.83197,761
Oct 24, 20241,558.351,585.901,543.751,580.951,578.93168,167
Oct 23, 20241,565.101,602.151,562.151,565.801,563.80239,154
Oct 22, 20241,615.001,638.001,585.851,588.401,586.37284,357
Oct 21, 20241,646.001,667.151,604.601,614.351,612.29644,123
Oct 18, 20241,630.051,673.551,630.051,649.851,647.74406,426
Oct 17, 20241,646.551,662.351,628.851,647.301,645.20463,806
Oct 16, 20241,692.001,702.401,638.551,655.651,653.54776,695
Oct 15, 20241,697.701,708.651,676.401,703.251,701.07391,243
Oct 14, 20241,660.151,707.701,660.151,682.201,680.05933,357
Oct 11, 20241,604.801,659.101,596.501,655.051,652.941,850,010
Oct 10, 20241,618.001,625.951,583.601,590.051,588.02720,245
Oct 9, 20241,545.001,618.001,540.001,612.201,610.14753,305
Oct 8, 20241,470.301,544.001,470.301,537.751,535.79571,910
Oct 7, 20241,504.801,504.801,464.101,486.451,484.55283,712
Oct 4, 20241,475.001,512.001,453.101,491.401,489.50360,133
Oct 3, 20241,462.001,490.951,459.451,470.851,468.97213,150
Oct 1, 20241,498.051,504.801,473.051,491.401,489.50128,841
Sep 30, 20241,455.001,505.001,455.001,498.101,496.19321,482
Sep 27, 20241,480.001,488.401,465.851,478.101,476.21304,761
Sep 26, 20241,504.851,507.351,462.451,479.051,477.16267,429
Sep 25, 20241,482.001,519.851,480.351,498.451,496.54540,865
Sep 24, 20241,471.101,509.001,446.001,480.001,478.111,459,827
Sep 23, 20241,435.001,461.601,431.951,456.551,454.69154,450
Sep 20, 20241,445.001,459.001,427.701,434.651,432.82446,166
Sep 19, 20241,449.951,470.351,428.451,454.351,452.49597,198
Sep 18, 20241,456.001,461.001,425.051,446.701,444.85291,649
Sep 17, 20241,466.001,468.101,452.701,456.901,455.04104,559
Sep 16, 20241,475.201,477.951,455.201,459.901,458.0493,526
Sep 13, 20241,464.051,479.901,443.751,474.151,472.27242,695
Sep 12, 20241,446.301,462.951,437.601,456.801,454.94245,021
Sep 11, 20241,454.951,454.951,423.001,436.151,434.32347,495
Sep 10, 20241,410.551,448.151,410.551,443.301,441.46332,545
Sep 9, 20241,422.901,422.901,388.801,403.751,401.96165,970
Sep 6, 20241,453.801,455.001,416.101,422.901,421.08480,697
Sep 5, 20241,420.651,460.001,406.051,444.151,442.311,431,782
Sep 4, 20241,398.751,417.151,381.801,412.401,410.60517,883
Sep 3, 20241,385.001,408.551,382.501,399.401,397.61463,174
Sep 2, 20241,394.001,401.901,375.001,380.301,378.54159,446
Aug 30, 20241,366.001,397.901,366.001,384.651,382.88309,172
Aug 29, 20241,396.751,403.451,356.051,367.551,365.80522,773
Aug 28, 20241,395.751,410.001,389.051,397.051,395.27514,593
Aug 27, 20241,400.801,406.551,388.601,393.001,391.22247,309
Aug 26, 20241,395.801,409.051,382.051,392.801,391.02158,074
Aug 23, 20241,404.001,407.751,377.051,386.751,384.98198,363
Aug 22, 20241,415.101,415.101,392.001,402.951,401.16220,679
Aug 21, 20241,390.001,430.051,381.101,406.351,404.551,340,817
Aug 20, 20241,361.801,387.001,339.251,384.301,382.53411,449
Aug 19, 20241,338.051,367.951,338.051,353.251,351.52301,798
Aug 16, 20241,369.801,369.801,314.101,337.951,336.24452,124
Aug 14, 20241,406.051,410.001,338.851,349.051,347.331,065,886
Aug 13, 20241,390.051,413.701,357.601,396.851,395.071,419,861
Aug 12, 20241,365.651,390.001,353.201,381.951,380.19421,300
Aug 9, 20241,372.751,393.001,360.151,365.651,363.91718,448
Aug 8, 20241,344.301,374.551,338.701,361.351,359.61773,760
Aug 7, 20241,321.601,350.001,320.001,340.501,338.79595,353
Aug 6, 2024 2 Dividend
Aug 6, 20241,288.301,328.951,287.351,319.351,317.67605,194
Aug 5, 20241,289.751,319.951,276.051,283.501,279.86670,628
Aug 2, 20241,288.601,313.151,280.051,300.301,296.62714,731
Aug 1, 20241,307.951,315.201,291.451,304.801,301.10492,218
Jul 31, 20241,297.851,322.851,292.101,307.951,304.24335,687
Jul 30, 20241,299.051,304.851,286.901,291.201,287.54119,839
Jul 29, 20241,292.151,308.001,285.301,292.251,288.59282,161
Jul 26, 20241,270.001,296.001,260.001,285.301,281.66502,512
Jul 25, 20241,222.051,264.451,218.651,258.551,254.98476,137
Jul 24, 20241,243.001,251.151,227.001,236.951,233.45460,105
Jul 23, 20241,213.801,246.901,191.551,241.201,237.68401,104
Jul 22, 20241,182.901,219.601,181.001,213.801,210.36130,975
Jul 19, 20241,228.101,228.151,190.001,193.801,190.42178,305
Jul 18, 20241,224.501,233.401,213.151,227.251,223.77224,631
Jul 16, 20241,234.751,237.001,206.051,218.201,214.75375,405
Jul 15, 20241,230.001,239.851,223.551,227.551,224.07218,636
Jul 12, 20241,229.901,229.901,197.101,223.551,220.08240,195
Jul 11, 20241,230.051,232.001,214.401,223.851,220.38218,538
Jul 10, 20241,228.251,232.001,200.101,226.251,222.78674,743
Jul 9, 20241,190.551,224.901,180.551,220.751,217.29650,186
Jul 8, 20241,192.751,200.201,181.651,188.151,184.78156,248
Jul 5, 20241,175.051,198.801,174.501,192.751,189.371,038,443
Jul 4, 20241,162.001,181.151,149.001,177.801,174.46734,508
Jul 3, 20241,132.001,172.801,128.001,153.451,150.18950,710
Jul 2, 20241,136.001,146.001,113.301,131.601,128.39956,188
Jul 1, 20241,137.901,147.901,130.801,135.251,132.03437,651
Jun 28, 20241,052.001,138.851,052.001,129.701,126.501,057,281
Jun 27, 20241,114.301,114.301,080.001,088.151,085.071,755,171
Jun 26, 20241,105.701,119.001,095.851,107.301,104.16513,552
Jun 25, 20241,130.001,137.501,090.001,101.751,098.63772,609
Jun 24, 20241,137.401,142.001,123.201,125.401,122.21278,691
Jun 21, 20241,128.001,143.801,124.051,136.401,133.18799,558
Jun 20, 20241,139.401,139.401,124.051,125.451,122.26558,269
Jun 19, 20241,169.001,171.401,130.051,133.401,130.19373,279
Jun 18, 20241,175.001,187.901,160.501,162.851,159.56524,432
Jun 14, 20241,200.001,213.701,175.751,181.351,178.00285,975
Jun 13, 20241,185.551,210.001,185.001,199.801,196.401,053,240
Jun 12, 20241,179.551,188.501,173.001,179.451,176.11942,555
Jun 11, 20241,180.001,181.951,164.101,173.701,170.37542,486
Jun 10, 20241,169.701,186.201,169.701,176.701,173.37162,598
Jun 7, 20241,170.401,182.051,153.501,169.701,166.39323,013
Jun 6, 20241,178.701,179.951,150.001,161.751,158.46312,305

Related Tickers

TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,154.30
+0.40%
 
AJANTPHARM.BO Ajanta Pharma Limited
2,569.20
-0.24%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,161.10
+0.14%
 
ALKEM.NS Alkem Laboratories Limited
4,862.50
+0.39%
 
BAJAJHCARE.BO Bajaj HealthCare Limited
526.90
-2.05%
 
LUPIN.NS Lupin Limited
1,999.60
+0.22%
 
AJANTPHARM.NS Ajanta Pharma Limited
2,571.30
-0.25%
 
MANKIND.NS Mankind Pharma Limited
2,352.40
-0.29%
 
APLLTD.NS Alembic Pharmaceuticals Limited
987.60
+1.46%
 
HIKAL.NS Hikal Limited
372.35
-0.63%