Ipca Laboratories Share Price History

Ipca Labs.

CMP as on 22-Oct-21 15:44

₹ 2,279.85
5.75 0.25%

Open

₹ 2,286.40

Turnover (lac)

₹ 3,901

Prev. Close

₹ 2,274.10

Day's Vol (shares)

₹ 1,71,109

Day's Range (₹)

₹ 2,231.25
₹ 2,306.85

CMP as on22-Oct-21 15:29

₹ 2,261.00
-9.5 -0.42%

Open

₹ 2,306.05

Turnover (lac)

₹ 146

Prev. Close

₹ 2,270.50

Day's Vol (shares)

₹ 7,129

Day's Range

₹ 2,233.35
₹ 2,306.45

CMP as on 22-Oct-21 0:00

₹ 2,259.00
2.3 0.1%

Open

₹ 2,249.65

Open Interest(Contracts)

₹ 10,72,125

VWAP

₹ 2,253.54

Day's Vol (shares)

₹ 2,26,125

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 2,216.90
₹ 2,295.00

Ipca Laboratories Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 2,286 2,307 2,231 2,280 18,916 388 62,689 75.60 -6.60
21-Oct-2021 2,363 2,375 2,165 2,274 37,504 765 108,856 210 -89
20-Oct-2021 2,335 2,400 2,282 2,309 51,080 1,062 149,293 118 -26
19-Oct-2021 2,415 2,451 2,319 2,342 15,865 369 65,771 132 -73
18-Oct-2021 2,430 2,457 2,390 2,416 21,117 447 74,321 66.70 -14
14-Oct-2021 2,364 2,445 2,364 2,422 21,515 778 137,236 81.30 58.30
13-Oct-2021 2,358 2,368 2,335 2,363 8,956 221 43,319 32.70 4.95
12-Oct-2021 2,358 2,375 2,315 2,360 11,068 290 43,635 60 2.10
11-Oct-2021 2,338 2,370 2,294 2,358 24,400 367 69,502 75.90 19.70
08-Oct-2021 2,365 2,376 2,323 2,335 14,699 312 55,765 53.40 -30
07-Oct-2021 2,277 2,385 2,260 2,363 33,347 802 133,940 125 86.10
06-Oct-2021 2,350 2,365 2,257 2,278 32,038 789 173,212 108 -72
05-Oct-2021 2,400 2,420 2,345 2,349 21,306 803 206,735 74.80 -51
04-Oct-2021 2,440 2,453 2,386 2,404 24,623 401 61,286 67 -36
01-Oct-2021 2,418 2,435 2,390 2,424 13,033 350 64,249 45 5.50
30-Sep-2021 2,378 2,437 2,353 2,411 21,166 456 75,520 83.50 33.10
29-Sep-2021 2,342 2,410 2,323 2,357 20,726 392 42,435 86.70 15.30
28-Sep-2021 2,380 2,390 2,342 2,351 18,170 445 105,821 48.20 -29
27-Sep-2021 2,410 2,413 2,364 2,372 21,488 414 97,365 48.50 -38
24-Sep-2021 2,486 2,498 2,393 2,401 17,961 404 69,232 105 -85
23-Sep-2021 2,439 2,483 2,398 2,475 15,206 402 63,761 85.60 35.60
22-Sep-2021 2,450 2,456 2,411 2,430 8,963 175 19,179 44.90 -20
Open ZERO Brokerage Demat Account