Ipca Laboratories Limited (IPCALAB.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,332.25 | 1,351.90 | 1,324.60 | 1,336.30 | 1,336.30 | 194,143 |
| 03 May 2024 | 1,358.00 | 1,359.05 | 1,324.05 | 1,337.70 | 1,337.70 | 278,430 |
| 02 May 2024 | 1,340.00 | 1,355.00 | 1,332.60 | 1,351.00 | 1,351.00 | 291,150 |
| 30 Apr 2024 | 1,335.30 | 1,363.00 | 1,331.65 | 1,339.50 | 1,339.50 | 358,148 |
| 29 Apr 2024 | 1,345.40 | 1,350.00 | 1,324.55 | 1,334.00 | 1,334.00 | 384,574 |
| 26 Apr 2024 | 1,330.00 | 1,343.95 | 1,330.00 | 1,338.50 | 1,338.50 | 196,893 |
| 25 Apr 2024 | 1,348.95 | 1,354.00 | 1,322.00 | 1,328.45 | 1,328.45 | 209,171 |
| 24 Apr 2024 | 1,322.15 | 1,356.30 | 1,319.25 | 1,347.25 | 1,347.25 | 564,608 |
| 23 Apr 2024 | 1,335.90 | 1,335.90 | 1,310.55 | 1,323.95 | 1,323.95 | 260,533 |
| 22 Apr 2024 | 1,337.95 | 1,353.30 | 1,324.10 | 1,328.95 | 1,328.95 | 269,676 |
| 19 Apr 2024 | 1,330.60 | 1,347.50 | 1,324.10 | 1,337.95 | 1,337.95 | 243,803 |
| 18 Apr 2024 | 1,354.55 | 1,374.60 | 1,335.00 | 1,352.30 | 1,352.30 | 985,533 |
| 16 Apr 2024 | 1,326.70 | 1,360.75 | 1,316.05 | 1,341.50 | 1,341.50 | 719,341 |
| 15 Apr 2024 | 1,322.00 | 1,336.00 | 1,306.65 | 1,327.65 | 1,327.65 | 443,344 |
| 12 Apr 2024 | 1,320.00 | 1,348.10 | 1,320.00 | 1,339.00 | 1,339.00 | 623,680 |
| 10 Apr 2024 | 1,330.00 | 1,345.00 | 1,316.30 | 1,330.85 | 1,330.85 | 453,328 |
| 09 Apr 2024 | 1,306.50 | 1,336.90 | 1,286.50 | 1,322.15 | 1,322.15 | 1,078,562 |
| 08 Apr 2024 | 1,319.90 | 1,338.00 | 1,285.00 | 1,294.50 | 1,294.50 | 1,531,611 |
| 05 Apr 2024 | 1,289.90 | 1,321.60 | 1,272.40 | 1,314.55 | 1,314.55 | 2,753,390 |
| 04 Apr 2024 | 1,230.80 | 1,281.95 | 1,224.00 | 1,276.15 | 1,276.15 | 1,879,382 |
| 03 Apr 2024 | 1,240.00 | 1,240.00 | 1,215.85 | 1,224.35 | 1,224.35 | 1,653,542 |
| 02 Apr 2024 | 1,247.60 | 1,247.60 | 1,225.30 | 1,233.55 | 1,233.55 | 198,825 |
| 01 Apr 2024 | 1,241.00 | 1,257.45 | 1,221.50 | 1,241.05 | 1,241.05 | 349,243 |
| 28 Mar 2024 | 1,205.40 | 1,245.00 | 1,202.35 | 1,237.40 | 1,237.40 | 668,011 |
| 27 Mar 2024 | 1,205.00 | 1,220.95 | 1,185.00 | 1,205.30 | 1,205.30 | 383,672 |
| 26 Mar 2024 | 1,186.00 | 1,219.00 | 1,186.00 | 1,200.90 | 1,200.90 | 484,695 |
| 22 Mar 2024 | 1,176.40 | 1,209.15 | 1,170.20 | 1,196.05 | 1,196.05 | 748,972 |
| 21 Mar 2024 | 1,172.00 | 1,178.80 | 1,140.80 | 1,174.15 | 1,174.15 | 309,808 |
| 20 Mar 2024 | 1,140.60 | 1,167.95 | 1,129.15 | 1,160.95 | 1,160.95 | 241,592 |
| 19 Mar 2024 | 1,161.05 | 1,165.05 | 1,135.75 | 1,144.15 | 1,144.15 | 191,008 |
| 18 Mar 2024 | 1,168.55 | 1,180.85 | 1,153.00 | 1,165.05 | 1,165.05 | 254,407 |
| 15 Mar 2024 | 1,183.20 | 1,194.90 | 1,143.90 | 1,165.60 | 1,165.60 | 231,007 |
| 14 Mar 2024 | 1,147.95 | 1,216.10 | 1,145.10 | 1,183.20 | 1,183.20 | 1,341,365 |
| 13 Mar 2024 | 1,168.10 | 1,181.55 | 1,122.25 | 1,133.25 | 1,133.25 | 189,961 |
| 12 Mar 2024 | 1,185.00 | 1,194.00 | 1,157.05 | 1,177.25 | 1,177.25 | 265,483 |
| 11 Mar 2024 | 1,194.90 | 1,217.00 | 1,184.00 | 1,189.65 | 1,189.65 | 218,941 |
| 07 Mar 2024 | 1,171.15 | 1,207.40 | 1,171.15 | 1,187.55 | 1,187.55 | 134,051 |
| 06 Mar 2024 | 1,189.70 | 1,211.50 | 1,168.45 | 1,198.70 | 1,198.70 | 270,547 |
| 05 Mar 2024 | 1,200.00 | 1,207.75 | 1,182.15 | 1,189.70 | 1,189.70 | 112,283 |
| 04 Mar 2024 | 1,202.05 | 1,220.00 | 1,198.30 | 1,201.80 | 1,201.80 | 236,014 |
| 01 Mar 2024 | 1,199.50 | 1,201.85 | 1,186.10 | 1,193.05 | 1,193.05 | 114,577 |
| 29 Feb 2024 | 1,184.00 | 1,202.20 | 1,168.55 | 1,193.25 | 1,193.25 | 448,113 |
| 28 Feb 2024 | 1,195.00 | 1,208.70 | 1,174.35 | 1,188.30 | 1,188.30 | 314,291 |
| 27 Feb 2024 | 1,215.00 | 1,224.70 | 1,190.60 | 1,194.85 | 1,194.85 | 212,369 |
| 26 Feb 2024 | 1,217.70 | 1,224.05 | 1,206.05 | 1,214.50 | 1,214.50 | 163,516 |
| 23 Feb 2024 | 1,235.00 | 1,235.70 | 1,214.40 | 1,217.70 | 1,217.70 | 89,570 |
| 22 Feb 2024 | 1,225.00 | 1,236.00 | 1,213.35 | 1,230.70 | 1,230.70 | 180,032 |
| 21 Feb 2024 | 1,240.00 | 1,246.85 | 1,213.30 | 1,220.35 | 1,220.35 | 191,023 |
| 20 Feb 2024 | 1,241.45 | 1,249.35 | 1,208.20 | 1,235.40 | 1,235.40 | 267,316 |
| 19 Feb 2024 | 1,248.05 | 1,260.55 | 1,225.40 | 1,235.95 | 1,235.95 | 305,423 |
| 16 Feb 2024 | 1,155.80 | 1,247.55 | 1,155.00 | 1,241.45 | 1,241.45 | 2,036,820 |
| 15 Feb 2024 | 1,164.50 | 1,192.00 | 1,145.00 | 1,152.35 | 1,152.35 | 777,977 |
| 14 Feb 2024 | 1,144.00 | 1,207.50 | 1,134.05 | 1,154.70 | 1,154.70 | 1,103,355 |
| 13 Feb 2024 | 1,182.35 | 1,182.35 | 1,146.85 | 1,160.65 | 1,160.65 | 334,482 |
| 12 Feb 2024 | 1,198.90 | 1,201.90 | 1,151.35 | 1,168.20 | 1,168.20 | 576,271 |
| 09 Feb 2024 | 1,219.80 | 1,224.00 | 1,190.00 | 1,195.60 | 1,195.60 | 256,840 |
| 08 Feb 2024 | 1,230.00 | 1,263.95 | 1,210.00 | 1,215.75 | 1,215.75 | 820,166 |
| 07 Feb 2024 | 1,204.00 | 1,232.35 | 1,192.85 | 1,225.50 | 1,225.50 | 922,586 |
| 06 Feb 2024 | 1,134.35 | 1,203.95 | 1,134.35 | 1,199.15 | 1,199.15 | 2,350,648 |
| 05 Feb 2024 | 1,110.00 | 1,146.50 | 1,103.20 | 1,134.35 | 1,134.35 | 463,804 |
| 02 Feb 2024 | 1,114.00 | 1,120.30 | 1,103.00 | 1,108.75 | 1,108.75 | 87,784 |
| 01 Feb 2024 | 1,124.70 | 1,124.70 | 1,097.40 | 1,114.45 | 1,114.45 | 158,837 |
| 31 Jan 2024 | 1,103.50 | 1,129.20 | 1,102.90 | 1,120.25 | 1,120.25 | 253,038 |
| 30 Jan 2024 | 1,134.90 | 1,141.00 | 1,098.10 | 1,103.70 | 1,103.70 | 154,768 |
| 29 Jan 2024 | 1,116.25 | 1,135.05 | 1,111.00 | 1,132.60 | 1,132.60 | 689,193 |
| 25 Jan 2024 | 1,093.00 | 1,120.85 | 1,079.20 | 1,115.45 | 1,115.45 | 931,856 |
| 24 Jan 2024 | 1,065.00 | 1,109.00 | 1,062.15 | 1,098.45 | 1,098.45 | 326,644 |
| 23 Jan 2024 | 1,075.00 | 1,093.25 | 1,061.05 | 1,082.00 | 1,082.00 | 525,982 |
| 19 Jan 2024 | 1,080.80 | 1,105.00 | 1,075.90 | 1,099.95 | 1,099.95 | 314,207 |
| 18 Jan 2024 | 1,120.00 | 1,123.50 | 1,062.40 | 1,081.40 | 1,081.40 | 408,875 |
| 17 Jan 2024 | 1,130.00 | 1,136.25 | 1,112.20 | 1,123.50 | 1,123.50 | 219,441 |
| 16 Jan 2024 | 1,140.00 | 1,140.95 | 1,121.80 | 1,134.55 | 1,134.55 | 219,948 |
| 15 Jan 2024 | 1,138.75 | 1,147.55 | 1,133.00 | 1,139.55 | 1,139.55 | 272,849 |
| 12 Jan 2024 | 1,156.00 | 1,156.00 | 1,128.45 | 1,135.35 | 1,135.35 | 236,286 |
| 11 Jan 2024 | 1,125.00 | 1,148.80 | 1,119.10 | 1,144.35 | 1,144.35 | 683,798 |
| 10 Jan 2024 | 1,103.05 | 1,123.00 | 1,098.05 | 1,116.25 | 1,116.25 | 265,183 |
| 09 Jan 2024 | 1,092.80 | 1,107.20 | 1,082.40 | 1,103.05 | 1,103.05 | 116,079 |
| 08 Jan 2024 | 1,120.00 | 1,126.20 | 1,080.15 | 1,088.10 | 1,088.10 | 192,371 |
| 05 Jan 2024 | 1,108.00 | 1,119.00 | 1,092.15 | 1,113.40 | 1,113.40 | 190,888 |
| 04 Jan 2024 | 1,110.20 | 1,120.00 | 1,105.15 | 1,109.85 | 1,109.85 | 106,228 |
| 03 Jan 2024 | 1,114.90 | 1,122.80 | 1,107.10 | 1,110.25 | 1,110.25 | 164,353 |
| 02 Jan 2024 | 1,119.35 | 1,142.90 | 1,110.05 | 1,113.35 | 1,113.35 | 443,895 |
| 01 Jan 2024 | 1,104.30 | 1,125.85 | 1,103.95 | 1,119.35 | 1,119.35 | 254,640 |
| 29 Dec 2023 | 1,096.00 | 1,116.10 | 1,090.05 | 1,113.15 | 1,113.15 | 314,635 |
| 28 Dec 2023 | 1,064.00 | 1,113.40 | 1,056.55 | 1,099.75 | 1,099.75 | 1,535,682 |
| 27 Dec 2023 | 1,060.10 | 1,066.95 | 1,053.75 | 1,059.05 | 1,059.05 | 333,776 |
| 26 Dec 2023 | 1,065.00 | 1,074.90 | 1,055.15 | 1,058.60 | 1,058.60 | 221,122 |
| 22 Dec 2023 | 1,069.00 | 1,085.95 | 1,058.45 | 1,062.65 | 1,062.65 | 444,857 |
| 21 Dec 2023 | 1,055.00 | 1,074.00 | 1,041.00 | 1,064.35 | 1,064.35 | 374,400 |
| 20 Dec 2023 | 1,110.50 | 1,121.00 | 1,055.25 | 1,061.50 | 1,061.50 | 526,670 |
| 19 Dec 2023 | 1,131.00 | 1,134.00 | 1,105.00 | 1,107.65 | 1,107.65 | 179,963 |
| 18 Dec 2023 | 1,119.00 | 1,131.00 | 1,105.35 | 1,124.55 | 1,124.55 | 362,010 |
| 15 Dec 2023 | 1,109.65 | 1,120.40 | 1,092.45 | 1,114.35 | 1,114.35 | 352,260 |
| 14 Dec 2023 | 1,111.00 | 1,111.20 | 1,096.45 | 1,104.40 | 1,104.40 | 467,652 |
| 13 Dec 2023 | 1,083.10 | 1,120.50 | 1,083.10 | 1,099.45 | 1,099.45 | 231,051 |
| 12 Dec 2023 | 1,114.90 | 1,114.90 | 1,087.35 | 1,091.55 | 1,091.55 | 131,343 |
| 11 Dec 2023 | 1,119.90 | 1,125.70 | 1,104.80 | 1,108.85 | 1,108.85 | 120,663 |
| 08 Dec 2023 | 1,136.00 | 1,138.70 | 1,108.20 | 1,119.30 | 1,119.30 | 242,631 |
| 07 Dec 2023 | 1,126.50 | 1,135.15 | 1,109.95 | 1,132.35 | 1,132.35 | 360,818 |
| 06 Dec 2023 | 1,147.00 | 1,156.75 | 1,120.35 | 1,126.50 | 1,126.50 | 201,245 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.