India Pesticides

India Pesticides Ltd Historical Data

NSEBSE

₹170.56

(-1.24%)

Dec 4, 2025|03:04:58 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	188.4	190.52	184.12	185.3	3,939	4,13,34,462.94	1,32,866
06-Nov-2025	186.99	186.99	181.74	183.31	3,947	3,15,10,055.54	87,420
07-Nov-2025	181.74	189.41	181.54	188.04	4,702	4,14,08,850.87	1,25,623
10-Nov-2025	188	192.7	187.12	191.39	5,484	5,70,40,728.49	1,57,459
11-Nov-2025	191	192.61	188.02	191.54	3,990	4,78,28,850.4	1,40,629
12-Nov-2025	196	196.93	181.2	184.33	7,900	9,06,91,599.07	2,42,095
13-Nov-2025	184.33	186.4	181.4	182.68	2,959	3,16,23,895.84	1,02,746
14-Nov-2025	182.25	187.83	181.25	181.65	3,149	3,53,14,752.35	78,085
17-Nov-2025	182	183.59	178.89	180.01	2,725	2,76,11,886.28	1,01,643
18-Nov-2025	182	182.49	177	177.81	3,289	3,22,36,348.36	95,732
19-Nov-2025	178.75	182.4	176.68	177.3	3,077	2,16,32,207.62	51,189
20-Nov-2025	177.33	178.74	175.37	176.11	2,760	2,39,92,877.62	58,049
21-Nov-2025	176.1	176.51	172.9	175.46	2,185	1,82,38,449.5	64,008
24-Nov-2025	175.46	179	171.16	172.81	2,026	1,95,10,986.23	60,361
25-Nov-2025	172.5	176.5	171.78	175.91	2,554	1,53,18,809.54	46,588
26-Nov-2025	177	180.62	175.32	176.03	3,292	2,60,03,024.79	64,603
27-Nov-2025	176.78	179	176.18	177.78	1,595	1,14,02,840.12	22,973
28-Nov-2025	178.48	180.5	175	178.02	3,092	2,01,14,637.51	44,316
01-Dec-2025	178.95	179	176.32	177.7	1,689	1,13,62,009.61	36,284
02-Dec-2025	177.66	177.66	172.6	173.58	3,577	1,88,67,662.16	57,058
03-Dec-2025	173.58	175.36	171.88	172.71	3,202	1,70,54,822.1	49,398

India Pesticides: Related NEWS

No Record Found

Invest wise with Expert advice