NSE - Delayed Quote INR

India Pesticides Limited (IPL.NS)

204.60
-4.47
(-2.14%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025209.99209.99199.41204.60204.60450,823
Jun 5, 2025209.00217.00207.86209.07209.07604,901
Jun 4, 2025209.10209.44203.18207.84207.84415,371
Jun 3, 2025211.40216.80207.00208.34208.34619,409
Jun 2, 2025207.95221.60202.55210.34210.341,237,082
May 30, 2025214.70217.59207.16208.26208.261,076,540
May 29, 2025197.95220.49197.16213.66213.665,296,620
May 28, 2025192.90204.56191.85197.29197.293,602,242
May 27, 2025182.90196.60179.99189.38189.387,611,042
May 26, 2025174.00176.06170.52171.63171.63316,348
May 23, 2025172.15175.75171.00172.47172.47227,014
May 22, 2025171.00173.50170.11172.15172.15123,509
May 21, 2025168.00172.40167.50171.78171.78193,337
May 20, 2025171.90173.32167.50169.39169.39202,397
May 19, 2025167.25172.45167.06171.20171.20246,671
May 16, 2025165.70167.50164.22166.50166.50293,781
May 15, 2025165.90172.14164.83165.70165.70698,857
May 14, 2025150.35166.65149.61165.06165.061,332,941
May 13, 2025151.00153.45147.00149.62149.62318,467
May 12, 2025145.10151.00143.21150.35150.35269,307
May 9, 2025137.60141.99135.00139.83139.83119,832
May 8, 2025144.29144.95139.00139.69139.69106,496
May 7, 2025137.00147.00136.04143.14143.14246,788
May 6, 2025145.50145.50138.33139.11139.11176,799
May 5, 2025141.50145.00140.51144.54144.54149,499
May 2, 2025144.35146.00141.09141.10141.10136,549
Apr 30, 2025147.00148.49142.11143.63143.63189,487
Apr 29, 2025149.49150.89145.17146.54146.5499,751
Apr 28, 2025148.15149.27144.41147.31147.31166,368
Apr 25, 2025155.00155.00146.21148.15148.15156,637
Apr 24, 2025155.81156.75152.88154.16154.16263,698
Apr 23, 2025156.83158.95151.63155.03155.03244,291
Apr 22, 2025160.01162.57156.10156.83156.83259,557
Apr 21, 2025143.90160.30142.45158.42158.42756,320
Apr 17, 2025141.40145.25140.01143.90143.90235,590
Apr 16, 2025139.80141.79137.60141.04141.04132,932
Apr 15, 2025133.05139.45133.05138.64138.64174,280
Apr 11, 2025133.00133.74130.62131.10131.10181,489
Apr 9, 2025131.00132.00127.95129.41129.41117,025
Apr 8, 2025131.00132.38128.61131.56131.5691,766
Apr 7, 2025126.90130.89123.11128.24128.24237,583
Apr 4, 2025143.53143.59132.00134.25134.25321,751
Apr 3, 2025138.65144.00138.65143.28143.28508,340
Apr 2, 2025141.05142.21136.51138.65138.65219,287
Apr 1, 2025133.99141.32133.39140.37140.37249,361
Mar 28, 2025142.10143.99132.50133.85133.85424,331
Mar 27, 2025138.10145.00136.51141.37141.37971,553
Mar 26, 2025144.50144.50137.99139.29139.29354,292
Mar 25, 2025155.00155.00142.53143.79143.79621,085
Mar 24, 2025138.75158.45138.50152.51152.511,315,257
Mar 21, 2025137.01139.59136.05138.52138.52270,644
Mar 20, 2025134.05139.08133.11136.92136.92642,528
Mar 19, 2025129.50134.31129.50133.08133.08833,292
Mar 18, 2025128.02128.02128.02128.02128.02-
Mar 17, 2025126.50128.99124.46128.02128.02325,909
Mar 13, 2025128.20129.95125.11126.36126.36543,657
Mar 12, 2025132.05136.94127.10128.45128.45501,346
Mar 11, 2025133.81136.79130.80131.72131.72171,686
Mar 10, 2025144.35147.50133.20134.79134.79271,655
Mar 7, 2025142.00147.50138.00142.93142.93364,588
Mar 6, 2025137.10143.80135.90142.95142.95289,822
Mar 5, 2025124.41138.00124.31135.29135.29507,386
Mar 4, 2025123.85127.59121.21124.41124.41146,096
Mar 3, 2025128.00129.89119.79124.60124.60256,804
Feb 28, 2025129.65130.14125.65126.96126.96147,585
Feb 27, 2025132.97133.93129.90130.24130.2497,744
Feb 25, 2025133.00135.94131.77132.97132.9785,909
Feb 24, 2025135.15135.98132.00133.38133.3884,147
Feb 21, 2025136.50141.41132.71136.54136.54166,156
Feb 20, 2025131.75136.70131.54136.00136.0098,083
Feb 19, 2025129.19134.95128.00131.75131.75168,184
Feb 18, 2025133.80134.65128.40129.19129.19128,415
Feb 17, 2025134.80134.90129.53134.02134.02210,049
Feb 14, 2025142.25142.98132.00135.19135.19155,803
Feb 13, 2025142.87144.64140.24141.54141.5479,638
Feb 12, 2025144.45146.99135.53142.87142.87201,507
Feb 11, 2025152.00152.00141.39143.83143.83228,509
Feb 10, 2025163.00163.00147.28153.16153.16448,414
Feb 7, 2025161.60162.39155.23157.80157.80150,772
Feb 6, 2025161.90163.55161.00162.09162.0958,813
Feb 5, 2025159.01164.43159.01161.31161.31122,674
Feb 4, 2025157.99160.44157.99159.41159.4159,377
Feb 3, 2025158.71161.69157.00157.46157.46121,700
Feb 1, 2025166.01173.00155.00158.70158.70446,250
Jan 31, 2025156.00170.45153.82165.68165.68370,545
Jan 30, 2025154.00159.49153.19155.11155.11164,812
Jan 29, 2025146.60155.00146.54151.94151.94175,621
Jan 28, 2025155.80156.68143.12147.18147.18399,733
Jan 27, 2025161.00161.00152.99155.03155.03188,569
Jan 24, 2025166.50166.73161.00161.63161.63101,362
Jan 23, 2025165.00166.80164.02165.42165.42123,657
Jan 22, 2025167.00167.00156.42163.99163.99190,049
Jan 21, 2025169.25171.90165.00165.43165.43104,548
Jan 20, 2025165.78169.66164.70169.12169.12115,723
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

Related Tickers

TUTIALKA.BO Tuticorin Alkali Chemicals and Fertilizers Limited
73.65
+0.24%
 
SHIVALIK.NS Shivalik Rasayan Limited
550.45
+0.05%
 
DHARMAJ.BO Dharmaj Crop Guard Limited
260.55
-2.34%
 
BHAGCHEM.NS Bhagiradha Chemicals & Industries Limited
298.95
+2.24%
 
BESTAGRO.BO Best Agrolife Limited
340.00
-0.60%
 
RIDDHI.BO Riddhi Siddhi Gluco Biols Limited
595.90
-1.59%
 
AGROPHOS.NS Agro Phos (India) Limited
36.82
-0.32%
 
BESTAGRO.NS Best Agrolife Limited
340.00
0.00%
 
SHARDACROP.NS Sharda Cropchem Limited
780.00
-1.94%
 
RALLIS.BO Rallis India Limited
317.10
-0.31%