Ipca Laboratories Limited (BOM:524494)
India
· Delayed Price · Currency is INR 1,445.50
+17.10 (1.20%)
At close: Dec 3, 2025
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,447.05 | 1,461.40 | 1,416.00 | 1,459.30 | 1,459.30 | 0.15% | 10,973 |
| Dec 4, 2025 | 1,429.95 | 1,469.00 | 1,429.90 | 1,457.15 | 1,457.15 | 0.81% | 7,751 |
| Dec 3, 2025 | 1,435.30 | 1,452.65 | 1,417.65 | 1,445.50 | 1,445.50 | 1.20% | 4,869 |
| Dec 2, 2025 | 1,420.15 | 1,436.65 | 1,406.55 | 1,428.40 | 1,428.40 | 0.49% | 5,808 |
| Dec 1, 2025 | 1,455.00 | 1,471.10 | 1,410.00 | 1,421.50 | 1,421.50 | -2.18% | 510,236 |
| Nov 28, 2025 | 1,380.75 | 1,458.00 | 1,380.75 | 1,453.15 | 1,453.15 | 4.25% | 9,270 |
| Nov 27, 2025 | 1,408.00 | 1,417.25 | 1,389.60 | 1,393.90 | 1,393.90 | -0.93% | 2,881 |
| Nov 26, 2025 | 1,407.70 | 1,411.25 | 1,386.05 | 1,406.95 | 1,406.95 | 0.09% | 87,886 |
| Nov 25, 2025 | 1,419.75 | 1,440.10 | 1,398.95 | 1,405.65 | 1,405.65 | -1.06% | 108,696 |
| Nov 24, 2025 | 1,443.05 | 1,464.30 | 1,407.00 | 1,420.75 | 1,420.75 | -1.60% | 10,182 |
| Nov 21, 2025 | 1,420.75 | 1,455.50 | 1,420.75 | 1,443.85 | 1,443.85 | 0.48% | 6,409 |
| Nov 20, 2025 | 1,457.95 | 1,463.20 | 1,426.20 | 1,436.95 | 1,436.95 | -0.63% | 7,320 |
| Nov 19, 2025 | 1,421.55 | 1,456.65 | 1,408.95 | 1,446.00 | 1,446.00 | 1.59% | 18,167 |
| Nov 18, 2025 | 1,451.95 | 1,470.00 | 1,419.00 | 1,423.35 | 1,423.35 | -2.71% | 6,476 |
| Nov 17, 2025 | 1,462.95 | 1,517.50 | 1,425.00 | 1,462.95 | 1,462.95 | -2.11% | 66,683 |
| Nov 14, 2025 | 1,306.05 | 1,549.85 | 1,305.00 | 1,494.50 | 1,494.50 | 14.72% | 177,936 |
| Nov 13, 2025 | 1,331.80 | 1,364.10 | 1,295.00 | 1,302.70 | 1,302.70 | -2.92% | 17,206 |
| Nov 12, 2025 | 1,315.55 | 1,357.05 | 1,315.50 | 1,341.90 | 1,341.90 | 1.49% | 7,253 |
| Nov 11, 2025 | 1,344.10 | 1,344.10 | 1,319.00 | 1,322.25 | 1,322.25 | -1.74% | 2,999 |
| Nov 10, 2025 | 1,301.85 | 1,365.40 | 1,300.55 | 1,345.70 | 1,345.70 | 1.81% | 12,866 |
| Nov 7, 2025 | 1,282.75 | 1,333.90 | 1,278.00 | 1,321.75 | 1,321.75 | 1.49% | 13,477 |
| Nov 6, 2025 | 1,282.65 | 1,318.00 | 1,282.65 | 1,302.35 | 1,302.35 | 0.54% | 5,099 |
| Nov 4, 2025 | 1,314.10 | 1,323.00 | 1,284.35 | 1,295.35 | 1,295.35 | -1.11% | 4,347 |
| Nov 3, 2025 | 1,269.15 | 1,314.85 | 1,269.15 | 1,309.90 | 1,309.90 | 2.96% | 9,448 |
| Oct 31, 2025 | 1,322.85 | 1,322.85 | 1,266.80 | 1,272.20 | 1,272.20 | -1.28% | 4,231 |
| Oct 30, 2025 | 1,287.90 | 1,295.80 | 1,272.20 | 1,288.70 | 1,288.70 | 0.02% | 3,623 |
| Oct 29, 2025 | 1,284.70 | 1,300.00 | 1,280.70 | 1,288.40 | 1,288.40 | 0.35% | 5,103 |
| Oct 28, 2025 | 1,284.05 | 1,308.70 | 1,280.40 | 1,283.85 | 1,283.85 | -1.12% | 5,996 |
| Oct 27, 2025 | 1,301.70 | 1,302.40 | 1,274.30 | 1,298.45 | 1,298.45 | 2.41% | 5,273 |
| Oct 24, 2025 | 1,304.35 | 1,304.35 | 1,252.95 | 1,267.90 | 1,267.90 | -0.46% | 3,983 |
| Oct 23, 2025 | 1,282.10 | 1,290.40 | 1,271.55 | 1,273.80 | 1,273.80 | -0.60% | 116,896 |
| Oct 21, 2025 | 1,309.95 | 1,309.95 | 1,279.00 | 1,281.55 | 1,281.55 | 0.84% | 1,879 |
| Oct 20, 2025 | 1,286.95 | 1,287.75 | 1,262.85 | 1,270.90 | 1,270.90 | -1.20% | 4,190 |
| Oct 17, 2025 | 1,289.05 | 1,292.60 | 1,279.35 | 1,286.35 | 1,286.35 | -0.12% | 1,717 |
| Oct 16, 2025 | 1,304.00 | 1,315.45 | 1,279.50 | 1,287.90 | 1,287.90 | -1.06% | 10,276 |
| Oct 15, 2025 | 1,350.00 | 1,350.00 | 1,292.40 | 1,301.70 | 1,301.70 | -0.21% | 2,635 |
| Oct 14, 2025 | 1,327.00 | 1,329.80 | 1,302.45 | 1,304.40 | 1,304.40 | -1.40% | 3,648 |
| Oct 13, 2025 | 1,333.55 | 1,333.55 | 1,321.10 | 1,322.90 | 1,322.90 | -0.85% | 1,171 |
| Oct 10, 2025 | 1,344.05 | 1,360.90 | 1,331.25 | 1,334.20 | 1,334.20 | -0.31% | 3,706 |
| Oct 9, 2025 | 1,370.75 | 1,370.75 | 1,336.00 | 1,338.30 | 1,338.30 | -1.18% | 4,166 |
| Oct 8, 2025 | 1,355.25 | 1,361.75 | 1,347.00 | 1,354.25 | 1,354.25 | -0.40% | 4,340 |
| Oct 7, 2025 | 1,319.90 | 1,404.10 | 1,315.70 | 1,359.75 | 1,359.75 | 2.87% | 32,533 |
| Oct 6, 2025 | 1,317.70 | 1,325.10 | 1,305.20 | 1,321.75 | 1,321.75 | 0.67% | 2,265 |
| Oct 3, 2025 | 1,330.05 | 1,336.85 | 1,307.05 | 1,312.95 | 1,312.95 | -1.12% | 4,846 |
| Oct 1, 2025 | 1,341.35 | 1,341.35 | 1,317.60 | 1,327.80 | 1,327.80 | -1.01% | 3,087 |
| Sep 30, 2025 | 1,320.05 | 1,358.65 | 1,318.85 | 1,341.35 | 1,341.35 | 1.62% | 5,843 |
| Sep 29, 2025 | 1,325.15 | 1,368.60 | 1,312.00 | 1,320.00 | 1,320.00 | -3.69% | 4,367 |
| Sep 26, 2025 | 1,349.05 | 1,377.00 | 1,305.00 | 1,370.60 | 1,370.60 | 1.53% | 12,455 |
| Sep 25, 2025 | 1,359.00 | 1,362.10 | 1,343.00 | 1,350.00 | 1,350.00 | -0.04% | 4,975 |
| Sep 24, 2025 | 1,386.95 | 1,386.95 | 1,341.00 | 1,350.60 | 1,350.60 | -3.14% | 4,613 |