tiprankstipranks
Trending News
More News >
Insecticides (India) Limited (IN:INSECTICID)
:INSECTICID
India Market
Advertisement

Insecticides (India) Limited (INSECTICID) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
760.30
766.60
751.70
761.40
761.40
-1.18%
3,108
0.65
Sep 25, 2025
760.30
775.00
756.40
770.50
770.50
+1.47%
572
0.12
Sep 24, 2025
771.00
773.15
753.45
759.35
759.35
-1.57%
562
0.11
Sep 23, 2025
781.45
787.00
770.20
771.50
771.50
-1.26%
619
0.12
Sep 22, 2025
774.95
786.50
770.65
781.35
781.35
+1.11%
1,556
0.30
Sep 19, 2025
770.40
776.95
766.75
772.75
772.75
+0.08%
2,079
0.40
Sep 18, 2025
776.55
779.25
768.15
772.15
772.15
-0.28%
1,969
0.36
Sep 17, 2025
780.00
783.05
772.00
774.30
774.30
-0.65%
2,915
0.53
Sep 16, 2025
770.45
780.80
770.45
779.40
779.40
+1.21%
1,588
0.29
Sep 15, 2025
771.60
781.30
766.20
770.05
770.05
-0.36%
2,581
0.46
Sep 12, 2025
785.20
792.65
770.00
772.80
772.80
-1.58%
2,038
0.36
Sep 11, 2025
796.20
800.20
780.70
785.20
785.20
-1.36%
2,051
0.36
Sep 10, 2025
794.80
801.00
789.95
796.00
796.00
+1.16%
1,224
0.21
Sep 09, 2025
803.30
803.45
779.70
786.90
786.90
-2.36%
3,265
0.57
Sep 08, 2025
798.50
818.15
791.50
805.90
805.90
+1.17%
3,561
0.62
Sep 05, 2025
815.95
815.95
792.15
796.55
796.55
-2.25%
2,243
0.39
Sep 04, 2025
826.50
833.05
810.05
814.85
814.85
-1.39%
782
0.13
Sep 03, 2025
822.00
830.95
818.40
826.30
826.30
+0.35%
6,149
1.07
Sep 02, 2025
818.00
831.00
818.00
823.40
823.40
-0.04%
1,390
0.24
Sep 01, 2025
805.50
833.30
805.50
823.70
823.70
-0.47%
3,606
0.61
Aug 29, 2025
810.30
831.15
802.00
827.60
827.60
+2.39%
1,534
0.25
Aug 28, 2025
819.10
827.50
802.90
808.25
808.25
-1.36%
5,540
0.86
Aug 26, 2025
851.95
851.95
811.00
819.40
819.40
-0.85%
2,796
0.43
Aug 25, 2025
846.45
846.45
823.25
826.40
826.40
-2.63%
6,589
1.00
Aug 22, 2025
862.35
863.35
844.00
848.70
848.70
-1.79%
3,241
0.49
Aug 21, 2025
857.65
881.75
856.90
864.15
864.15
+0.87%
3,092
0.47
Aug 20, 2025
850.00
860.55
842.15
856.70
856.70
+1.34%
3,299
0.50
Aug 19, 2025
826.70
862.85
826.00
845.35
845.35
+2.77%
3,932
0.60
Aug 18, 2025
862.30
878.95
819.60
822.60
822.60
-4.09%
5,612
0.86
Aug 14, 2025
909.00
925.00
852.05
857.70
857.70
-5.23%
13,111
2.03
Aug 13, 2025
1,024.05
1,070.10
895.65
905.05
905.05
-11.70%
39,173
6.39
Aug 12, 2025
990.00
1,038.00
963.00
1,025.00
1,025.00
+4.61%
11,463
1.89
Aug 11, 2025
990.45
990.45
951.30
979.80
979.80
+0.62%
3,665
0.61
Aug 08, 2025
1,015.85
1,015.85
953.20
973.75
973.75
-4.37%
4,640
0.77
Aug 07, 2025
1,035.30
1,046.90
1,012.25
1,018.25
1,018.25
-1.68%
4,615
0.77
Aug 06, 2025
1,020.05
1,080.30
1,020.05
1,035.70
1,035.70
-0.60%
3,184
0.53
Aug 05, 2025
1,071.25
1,080.00
1,036.30
1,041.90
1,041.90
-0.12%
3,595
0.60
Aug 04, 2025
1,015.15
1,072.95
1,015.15
1,043.15
1,043.15
+0.56%
4,508
0.76
Aug 01, 2025
1,080.05
1,093.00
1,029.55
1,037.30
1,037.30
-3.29%
9,215
1.58
Jul 31, 2025
1,037.15
1,096.30
1,037.15
1,072.55
1,072.55
-0.07%
6,770
1.18
Jul 30, 2025
1,060.00
1,090.85
1,043.05
1,073.25
1,073.25
+1.07%
7,965
1.40
Jul 29, 2025
1,033.75
1,080.00
1,028.00
1,061.90
1,061.90
+4.67%
4,513
0.80
Jul 28, 2025
1,061.05
1,071.00
1,006.40
1,014.55
1,014.55
-2.92%
7,536
1.35
Jul 25, 2025
990.00
1,059.95
978.00
1,045.10
1,045.10
+5.04%
17,433
3.28
Jul 24, 2025
988.00
1,015.00
983.55
995.00
995.00
+0.69%
2,534
0.48
Jul 23, 2025
1,010.00
1,010.00
985.05
988.20
988.20
-1.45%
1,104
0.21
Jul 22, 2025
1,012.95
1,018.00
996.10
1,002.70
1,002.70
-0.56%
2,726
0.51
Jul 21, 2025
983.25
1,014.40
973.70
1,008.30
1,008.30
+3.26%
2,270
0.42
Jul 18, 2025
1,000.00
1,000.00
973.35
976.50
976.50
-1.44%
3,084
0.57
Jul 17, 2025
988.10
997.05
987.25
990.80
990.80
-0.51%
2,393
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis