India Pesticides

India Pesticides Ltd Historical Data

NSEBSE

₹168.54

(-0.31%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Dec-2025	172.25	173.14	168.74	170.82	6,340	2,76,60,650.03	90,218
05-Dec-2025	170.82	173.68	169.15	172.46	3,461	2,08,44,384.08	55,373
08-Dec-2025	172.69	174	166.26	171.06	5,208	3,36,75,975.43	86,833
09-Dec-2025	170.01	176.8	167.94	170.88	6,057	5,70,45,814.09	1,71,544
10-Dec-2025	170.55	174	168.35	169.89	3,359	2,35,20,489	87,235
11-Dec-2025	169.9	173	167.5	168.41	2,867	1,64,45,748.16	47,935
12-Dec-2025	169	170.43	167.71	168.98	3,027	1,69,65,841.93	50,024
15-Dec-2025	168.4	170	167.64	169.07	2,725	2,22,53,592.03	80,356
16-Dec-2025	168.5	170.99	168	168.54	1,903	1,03,47,781.13	25,802

India Pesticides: Related NEWS

No Record Found

Invest wise with Expert advice