NSE - Delayed Quote INR

India Pesticides Limited (IPL.NS)

Compare
169.12
+3.34
+(2.01%)
At close: 3:29:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025165.78169.66164.70169.12169.12115,721
Jan 17, 2025164.45167.40163.41165.78165.78102,167
Jan 16, 2025164.35165.90163.00164.15164.15100,843
Jan 15, 2025163.21166.92160.00161.92161.92122,331
Jan 14, 2025160.05163.90158.02162.40162.40136,836
Jan 13, 2025166.65166.65157.00159.12159.12253,480
Jan 10, 2025171.80172.90167.00167.64167.64147,338
Jan 9, 2025173.95178.52171.00172.04172.04192,409
Jan 8, 2025178.00178.00174.01174.62174.62104,701
Jan 7, 2025176.70177.79175.35176.83176.83138,086
Jan 6, 2025181.41182.58175.51176.18176.18129,631
Jan 3, 2025181.00182.60180.65181.51181.51109,965
Jan 2, 2025183.00183.90180.20180.89180.89111,116
Jan 1, 2025180.20183.98180.20183.00183.0082,881
Dec 31, 2024178.46182.60175.75180.17180.17159,060
Dec 30, 2024179.62180.94178.00178.79178.79104,092
Dec 27, 2024180.00181.50179.99180.14180.1462,827
Dec 26, 2024181.64182.89178.40179.76179.76111,652
Dec 24, 2024180.15185.74180.10181.64181.64135,113
Dec 23, 2024186.00188.76179.00181.98181.98202,312
Dec 20, 2024184.55185.99180.00182.94182.94167,624
Dec 19, 2024185.00187.65181.60185.28185.28164,226
Dec 18, 2024188.65188.65184.60185.34185.34182,088
Dec 17, 2024189.00190.17186.51188.23188.23163,181
Dec 16, 2024192.00193.42185.00190.17190.17600,828
Dec 13, 2024189.00192.95186.01190.66190.66312,076
Dec 12, 2024198.90199.50190.01191.18191.18475,945
Dec 11, 2024192.00205.90191.98197.99197.991,211,466
Dec 10, 2024192.00193.56188.00189.87189.871,232,664
Dec 9, 2024192.80195.90190.07191.43191.43143,357
Dec 6, 2024192.00194.00191.02193.39193.39109,831
Dec 5, 2024193.00194.70191.00191.71191.71138,245
Dec 4, 2024191.75193.79190.70192.36192.36145,092
Dec 3, 2024189.90194.65189.67191.00191.00175,026
Dec 2, 2024186.75190.50186.50189.67189.67156,225
Nov 29, 2024187.05188.21184.10186.75186.75553,515
Nov 28, 2024185.97188.90185.29185.58185.58130,674
Nov 27, 2024184.00187.49183.31185.97185.97180,396
Nov 26, 2024181.75184.44181.00182.95182.95238,827
Nov 25, 2024183.00184.98181.00181.64181.64634,932
Nov 22, 2024181.01181.54180.05180.59180.5975,157
Nov 21, 2024182.41183.11180.00180.52180.5262,951
Nov 19, 2024183.80186.00182.10183.52183.52114,823
Nov 18, 2024183.31185.21181.62183.27183.27129,478
Nov 14, 2024184.00186.63182.00183.29183.2990,151
Nov 13, 2024190.00190.00183.00184.35184.35123,527
Nov 12, 2024193.95195.66189.00190.00190.0085,705
Nov 11, 2024197.70198.98192.51193.45193.45199,023
Nov 8, 2024207.35213.80198.10199.58199.58347,802
Nov 7, 2024207.00214.15204.42206.02206.021,170,767
Nov 6, 2024197.95204.69197.22203.81203.81325,416
Nov 5, 2024194.95203.38191.20197.83197.83666,556
Nov 4, 2024190.72199.00184.98194.26194.26304,000
Nov 1, 2024187.00191.90187.00190.72190.7233,391
Oct 31, 2024189.10190.48185.99186.96186.96107,446
Oct 30, 2024182.96188.90182.96188.07188.07127,801
Oct 29, 2024182.90184.45180.40182.96182.96102,389
Oct 28, 2024180.90183.20178.00181.92181.92146,873
Oct 25, 2024189.40190.00173.50178.27178.27557,954
Oct 24, 2024193.00193.00189.71190.19190.19101,847
Oct 23, 2024192.17194.87189.88191.95191.95121,885
Oct 22, 2024197.50198.68190.10192.17192.17226,666
Oct 21, 2024202.80203.00197.25197.80197.80116,821
Oct 18, 2024198.00203.55197.00201.79201.79155,558
Oct 17, 2024201.90203.50198.50198.88198.88143,478
Oct 16, 2024200.85202.33199.20200.97200.97109,698
Oct 15, 2024202.11203.43198.75200.14200.14126,583
Oct 14, 2024202.74204.95201.95202.67202.67138,990
Oct 11, 2024205.15209.00201.52203.14203.14189,894
Oct 10, 2024201.16208.78201.03206.19206.19327,461
Oct 9, 2024201.33202.89199.45200.20200.20191,614
Oct 8, 2024196.00202.68196.00200.33200.33170,243
Oct 7, 2024204.02205.19195.91196.87196.87261,066
Oct 4, 2024204.40206.65201.70203.40203.40140,599
Oct 3, 2024207.00207.98201.50204.38204.38257,437
Oct 1, 2024207.20210.51206.96208.55208.55146,365
Sep 30, 2024207.58209.35205.99206.89206.89165,916
Sep 27, 2024210.00210.25206.61207.58207.58233,662
Sep 26, 2024209.99211.99208.00208.65208.65144,246
Sep 25, 2024210.50211.00207.30208.08208.08186,369
Sep 24, 2024210.11212.39209.98210.56210.56128,767
Sep 23, 2024212.83213.39209.21210.11210.11164,979
Sep 20, 2024210.00213.26209.00210.81210.81246,594
Sep 19, 2024213.00214.20207.50209.09209.09269,207
Sep 18, 2024213.00215.77209.00211.53211.53264,483
Sep 17, 2024216.00216.70212.70212.94212.94222,631
Sep 16, 2024217.05218.98214.70215.73215.73169,592
Sep 13, 2024218.00220.00216.01216.72216.72153,502
Sep 12, 2024217.00221.40215.16217.71217.71243,582
Sep 11, 2024219.94219.95216.00216.32216.32151,970
Sep 10, 2024217.47219.90216.95219.16219.16219,137
Sep 9, 2024217.99219.85215.16215.96215.96196,022
Sep 6, 2024220.50223.19216.90217.76217.76328,574
Sep 5, 2024224.50226.00219.90220.80220.80357,929
Sep 4, 2024224.80224.95219.30222.10222.10599,412
Sep 3, 2024219.00232.00218.28225.22225.221,398,459
Sep 2, 2024225.00225.01218.50219.18219.18305,614
Aug 30, 2024225.00229.45220.54223.48223.48764,263
Aug 29, 2024229.00229.69219.48223.11223.11871,473
Aug 28, 2024213.82229.70213.82228.28228.282,119,722
Aug 27, 2024213.70216.90213.50214.00214.00435,754
Aug 26, 2024214.95214.95210.80212.71212.71229,323
Aug 23, 2024217.99218.00213.04213.55213.55270,948
Aug 22, 2024214.00220.49212.71216.05216.05707,525
Aug 21, 2024209.30215.85209.30212.91212.91491,022
Aug 20, 2024209.95210.79208.32208.93208.93273,745
Aug 19, 2024209.95211.20208.00208.57208.57483,251
Aug 16, 2024209.43211.74208.10208.76208.76182,487
Aug 14, 2024209.03211.35207.56208.17208.17197,869
Aug 13, 2024213.97215.99207.50209.02209.02348,392
Aug 12, 2024 0.75 Dividend
Aug 12, 2024212.00218.50209.76213.96213.96373,846
Aug 9, 2024213.00214.24209.72210.50209.75187,215
Aug 8, 2024210.49214.80210.24211.80211.05197,300
Aug 7, 2024214.00215.00207.00210.23209.48380,604
Aug 6, 2024209.25214.90209.25211.45210.70362,008
Aug 5, 2024221.00221.00205.60207.26206.521,168,352
Aug 2, 2024215.99222.55215.01221.38220.59351,472
Aug 1, 2024226.95228.44218.25219.02218.24388,345
Jul 31, 2024226.25231.90225.51226.20225.39413,179
Jul 30, 2024218.00228.60218.00225.54224.74986,188
Jul 29, 2024218.00222.65217.01218.01217.23567,171
Jul 26, 2024214.65216.32212.43215.43214.66262,432
Jul 25, 2024207.00214.90206.76212.35211.59433,331
Jul 24, 2024208.00211.12207.00208.67207.93280,488
Jul 23, 2024211.60214.69204.00207.45206.71555,405
Jul 22, 2024210.00212.46208.00209.76209.01271,077
Jul 19, 2024214.30214.30208.00209.33208.58337,492
Jul 18, 2024218.00218.29212.00213.33212.57327,732
Jul 16, 2024213.49220.47213.49217.10216.33522,958
Jul 15, 2024214.00214.10210.31213.36212.60236,315
Jul 12, 2024214.15218.54211.95212.50211.74470,148
Jul 11, 2024214.40215.20211.00212.54211.78394,142
Jul 10, 2024214.70218.00208.68212.12211.36531,420
Jul 9, 2024217.51223.99211.80213.25212.491,201,501
Jul 8, 2024220.58225.72213.61215.42214.651,056,643
Jul 5, 2024227.89227.89220.10221.84221.05446,924
Jul 4, 2024228.15229.98225.00225.97225.16309,601
Jul 3, 2024230.00231.00225.78227.83227.02371,295
Jul 2, 2024230.00233.89225.49227.30226.49498,957
Jul 1, 2024233.44235.20229.01230.40229.58439,495
Jun 28, 2024231.50235.12230.57232.66231.83343,397
Jun 27, 2024233.50236.70229.21231.46230.64347,023
Jun 26, 2024230.00236.10228.90233.29232.46320,154
Jun 25, 2024233.50234.00229.22229.75228.93232,265
Jun 24, 2024232.51234.50230.40231.92231.09310,668
Jun 21, 2024241.00242.80233.53234.36233.52427,181
Jun 20, 2024247.49247.49232.50240.11239.251,640,037
Jun 19, 2024232.60241.59226.75227.72226.911,538,002
Jun 18, 2024235.00237.99229.11230.41229.59730,104
Jun 14, 2024236.57240.40232.55233.74232.91803,952
Jun 13, 2024240.50244.80235.00236.57235.73648,885
Jun 12, 2024245.55247.43238.60240.20239.34567,965
Jun 11, 2024233.95245.40233.70244.46243.591,108,457
Jun 10, 2024255.00257.31232.50239.14238.291,545,598
Jun 7, 2024248.90263.90248.90255.20254.292,721,485
Jun 6, 2024228.00238.55227.00238.55237.70558,753
Jun 5, 2024199.70216.90198.70216.90216.13475,778
Jun 4, 2024212.95213.00191.50197.20196.50738,283
Jun 3, 2024219.90220.00211.00212.15211.39834,458
May 31, 2024210.20221.75209.10214.85214.081,856,097
May 30, 2024218.00221.95215.40218.85218.07946,481
May 29, 2024218.90222.20217.60218.95218.17488,975
May 28, 2024229.25230.20215.65217.25216.481,352,284
May 27, 2024238.00243.50228.00229.20228.38709,562
May 24, 2024244.90246.00240.35241.10240.24574,287
May 23, 2024241.50250.00238.50247.35246.471,243,181
May 22, 2024240.05244.90236.15242.40241.54467,160
May 21, 2024249.90252.70239.75244.50243.63485,065
May 17, 2024249.00250.95242.70247.85246.971,576,782
May 16, 2024247.40250.30241.85247.15246.27604,333
May 15, 2024241.00250.50240.30245.95245.071,836,610
May 14, 2024227.05242.20226.35239.70238.851,601,333
May 13, 2024214.85228.00211.70225.80225.00643,461
May 10, 2024210.40215.50203.70214.60213.84423,702
May 9, 2024213.00215.65207.00208.75208.01307,363
May 8, 2024215.70217.45210.70212.20211.44640,882
May 7, 2024222.85224.00214.75215.70214.93632,854
May 6, 2024230.00230.45221.30222.75221.96337,414
May 3, 2024237.45237.75226.80229.05228.23405,221
May 2, 2024238.35238.90234.00235.85235.01274,770
Apr 30, 2024242.80242.80235.10236.55235.71503,959
Apr 29, 2024239.80245.00236.55241.40240.54566,803
Apr 26, 2024246.75246.75232.60237.35236.501,183,023
Apr 25, 2024230.00238.00228.30234.40233.561,422,549
Apr 24, 2024230.30236.20229.00229.55228.73525,781
Apr 23, 2024229.30234.00227.00228.45227.64465,752
Apr 22, 2024228.90232.00227.00227.70226.89381,486
Apr 19, 2024230.75232.00224.50226.25225.44652,928
Apr 18, 2024233.20241.00222.95231.10230.281,091,488
Apr 16, 2024230.00233.85227.35231.50230.68303,691
Apr 15, 2024234.80236.35227.00229.85229.03575,111
Apr 12, 2024237.00245.00233.00239.00238.15952,210
Apr 10, 2024241.00243.00235.05237.55236.70474,348
Apr 9, 2024243.50246.80236.00240.10239.24493,931
Apr 8, 2024244.85254.50234.10241.80240.941,866,112
Apr 5, 2024223.00243.45220.20243.45242.581,504,618
Apr 4, 2024224.70226.00218.95221.35220.56513,516
Apr 3, 2024221.90224.50220.05222.70221.91454,323
Apr 2, 2024219.90224.80216.25221.60220.811,119,633
Apr 1, 2024205.00219.90204.75218.20217.42877,189
Mar 28, 2024202.00211.40199.85203.20202.481,046,432
Mar 27, 2024209.70212.80200.85201.60200.881,703,567
Mar 26, 2024217.00217.75207.90208.80208.06868,820
Mar 22, 2024220.35228.40216.05217.50216.731,050,801
Mar 21, 2024209.50221.00209.50218.60217.82997,107
Mar 20, 2024211.50215.45204.25209.45208.701,532,368
Mar 19, 2024218.00221.00208.60209.95209.201,088,823
Mar 18, 2024225.45231.45214.00218.15217.371,794,238
Mar 15, 2024232.15238.00209.25224.75223.954,051,913
Mar 14, 2024228.45241.70228.45231.25230.438,909,772
Mar 13, 2024328.90328.90253.80253.80252.907,325,718
Mar 12, 2024344.35359.45302.00317.25316.1211,087,349
Mar 11, 2024369.05369.90339.70346.85345.613,712,885
Mar 7, 2024368.85375.45363.25369.55368.231,787,031
Mar 6, 2024370.90385.95366.35373.90372.575,001,125
Mar 5, 2024368.50373.05358.00361.85360.561,833,502
Mar 4, 2024371.45376.30367.30373.00371.67613,877
Mar 1, 2024375.00378.80368.00369.75368.43806,226
Feb 29, 2024371.10377.65365.10374.55373.221,275,961
Feb 28, 2024378.85380.30363.35371.10369.781,039,488
Feb 27, 2024377.80387.20375.25377.60376.25817,717
Feb 26, 2024393.00394.45371.30375.05373.711,425,002
Feb 23, 2024400.45403.20391.05394.75393.341,306,868
Feb 22, 2024401.00406.70393.00397.60396.182,498,313
Feb 21, 2024389.95412.00388.80401.70400.274,685,361
Feb 20, 2024398.50402.80385.10388.05386.671,291,063
Feb 19, 2024397.90404.90393.55399.60398.182,263,924
Feb 16, 2024410.00420.00393.50397.35395.933,799,664
Feb 15, 2024383.95421.55383.45404.00402.568,744,609
Feb 14, 2024372.55387.10371.25380.10378.751,899,464
Feb 13, 2024375.20390.40366.60376.40375.061,860,086
Feb 12, 2024390.30394.45370.00379.15377.801,152,234
Feb 9, 2024404.05408.00385.00398.40396.982,616,133
Feb 8, 2024431.75431.75395.10402.45401.025,046,194
Feb 7, 2024391.00413.40390.25407.40405.953,448,259
Feb 6, 2024394.95399.20386.00393.25391.852,730,278
Feb 5, 2024398.80403.40387.25394.00392.603,584,391
Feb 2, 2024397.30412.00394.50404.85403.417,394,026
Feb 1, 2024400.00404.45382.55393.40392.005,732,277
Jan 31, 2024373.15403.00373.15395.65394.245,224,263
Jan 30, 2024377.50387.90368.55376.65375.311,779,463
Jan 29, 2024380.00385.15371.35375.25373.91628,498
Jan 25, 2024376.70381.90372.70377.60376.253,474,792
Jan 24, 2024375.00387.00368.70376.70375.364,291,201
Jan 23, 2024386.80394.80370.20376.00374.662,872,354

Related Tickers

BESTAGRO.NS Best Agrolife Limited
565.60
+1.65%
 
DHANUKA.NS Dhanuka Agritech Limited
1,463.60
+2.40%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
75.86
+0.17%
 
BSHSL.NS Bombay Super Hybrid Seeds Limited
141.52
+0.80%
 
BHAGCHEM.NS Bhagiradha Chemicals & Industries Limited
300.10
-0.23%
 
AGROPHOS.NS Agro Phos (India) Limited
38.30
+0.63%
 
DHARMAJ.NS Dharmaj Crop Guard Limited
257.10
+1.72%
 
ASTEC.NS Astec LifeSciences Limited
1,020.40
+0.34%
 
INSECTICID.NS Insecticides (India) Limited
620.15
-0.70%
 
HERANBA.NS Heranba Industries Limited
389.35
+0.67%