Price Data Selection & Download
India Pesticides Share Price All Time Records & Statistics (Jul 2021 - Oct 2026)
1291 daily OHLCV records on NSE from July 2021 to Oct. 2026. Review IPL P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹431.75
February 08, 2024
NSE Exchange
Share Price All Time Low
₹119.79
March 03, 2025
NSE Exchange
Highest Volume Trading Day
28,419,705
September 16, 2026 • ₹137.77
NSE Exchange
Share Price History Data (Jul 2021 - Oct 2026)
IPL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹132.00 | ₹132.00 | ₹128.10 | ₹128.75 | 167,598 |
| 2026-10-01 | ₹131.50 | ₹132.48 | ₹128.25 | ₹130.68 | 173,318 |
| 2026-09-30 | ₹133.00 | ₹135.00 | ₹131.10 | ₹132.72 | 140,290 |
| 2026-09-29 | ₹131.80 | ₹133.85 | ₹128.05 | ₹133.12 | 241,268 |
| 2026-09-28 | ₹133.90 | ₹133.90 | ₹131.00 | ₹131.56 | 119,058 |
| 2026-09-25 | ₹132.00 | ₹134.49 | ₹131.00 | ₹133.92 | 278,960 |
| 2026-09-24 | ₹133.52 | ₹133.74 | ₹131.60 | ₹132.09 | 124,508 |
| 2026-09-23 | ₹133.90 | ₹134.85 | ₹133.00 | ₹133.52 | 166,962 |
| 2026-09-22 | ₹135.80 | ₹135.90 | ₹133.20 | ₹133.47 | 173,144 |
| 2026-09-21 | ₹134.90 | ₹136.90 | ₹134.02 | ₹134.43 | 270,227 |
| 2026-09-18 | ₹139.38 | ₹140.04 | ₹134.10 | ₹134.67 | 496,519 |
| 2026-09-17 | ₹135.02 | ₹139.95 | ₹135.02 | ₹138.69 | 827,932 |
| 2026-09-16 | ₹136.00 | ₹152.28 | ₹134.26 | ₹137.77 | 28,419,705 |
| 2026-09-15 | ₹134.10 | ₹134.28 | ₹132.01 | ₹132.68 | 99,694 |
| 2026-09-11 | ₹134.52 | ₹135.65 | ₹133.30 | ₹133.69 | 100,420 |
| 2026-09-10 | ₹136.88 | ₹137.50 | ₹135.05 | ₹135.74 | 45,366 |
| 2026-09-09 | ₹134.65 | ₹136.98 | ₹133.52 | ₹136.06 | 87,601 |
| 2026-09-08 | ₹136.70 | ₹136.79 | ₹133.90 | ₹134.65 | 129,674 |
| 2026-09-07 | ₹138.80 | ₹138.80 | ₹136.00 | ₹136.63 | 87,993 |
| 2026-09-04 | ₹137.10 | ₹138.96 | ₹137.10 | ₹138.34 | 67,260 |
| 2026-09-03 | ₹136.55 | ₹138.85 | ₹136.52 | ₹137.50 | 83,682 |
| 2026-09-02 | ₹136.80 | ₹137.61 | ₹135.61 | ₹136.45 | 66,187 |
| 2026-09-01 | ₹137.25 | ₹138.40 | ₹136.50 | ₹138.24 | 52,476 |
| 2026-08-31 | ₹138.79 | ₹138.79 | ₹136.22 | ₹136.86 | 76,444 |
| 2026-08-28 | ₹138.10 | ₹140.05 | ₹138.10 | ₹139.00 | 48,826 |
| 2026-08-27 | ₹140.47 | ₹141.26 | ₹137.02 | ₹137.79 | 124,420 |
| 2026-08-26 | ₹139.95 | ₹141.09 | ₹139.50 | ₹140.47 | 52,027 |
| 2026-08-25 | ₹140.00 | ₹142.20 | ₹139.30 | ₹139.66 | 94,282 |
| 2026-08-24 | ₹141.45 | ₹142.25 | ₹139.16 | ₹139.94 | 81,235 |
| 2026-08-21 | ₹138.15 | ₹143.64 | ₹138.15 | ₹140.27 | 152,967 |
| 2026-08-20 | ₹138.15 | ₹139.09 | ₹137.35 | ₹138.06 | 68,547 |
| 2026-08-19 | ₹138.19 | ₹138.97 | ₹136.35 | ₹137.29 | 81,251 |
| 2026-08-18 | ₹140.00 | ₹141.52 | ₹138.00 | ₹138.19 | 129,973 |
| 2026-08-17 | ₹140.40 | ₹142.65 | ₹139.86 | ₹141.05 | 137,792 |
| 2026-08-14 | ₹141.30 | ₹142.32 | ₹140.00 | ₹140.52 | 91,542 |
| 2026-08-13 | ₹141.85 | ₹143.15 | ₹141.62 | ₹141.92 | 70,897 |
| 2026-08-12 | ₹142.57 | ₹143.35 | ₹141.72 | ₹142.09 | 122,014 |
| 2026-08-11 | ₹143.10 | ₹143.67 | ₹142.50 | ₹143.22 | 78,528 |
| 2026-08-10 | ₹145.19 | ₹146.49 | ₹143.01 | ₹143.71 | 119,004 |
| 2026-08-07 | ₹145.00 | ₹145.98 | ₹144.80 | ₹145.29 | 68,426 |
| 2026-08-06 | ₹145.51 | ₹146.99 | ₹145.01 | ₹145.61 | 92,080 |
| 2026-08-05 | ₹145.07 | ₹147.54 | ₹145.07 | ₹145.40 | 157,630 |
| 2026-08-04 | ₹148.40 | ₹150.08 | ₹145.10 | ₹145.69 | 241,438 |
| 2026-08-03 | ₹144.01 | ₹152.48 | ₹142.40 | ₹148.57 | 1,006,156 |
| 2026-07-31 | ₹152.50 | ₹154.80 | ₹151.81 | ₹154.15 | 171,718 |
| 2026-07-30 | ₹153.40 | ₹153.50 | ₹151.40 | ₹152.25 | 108,221 |
| 2026-07-29 | ₹151.45 | ₹153.90 | ₹150.90 | ₹152.73 | 139,686 |
| 2026-07-28 | ₹149.89 | ₹151.95 | ₹149.89 | ₹151.11 | 119,105 |
| 2026-07-27 | ₹150.48 | ₹152.67 | ₹148.93 | ₹149.88 | 110,128 |
| 2026-07-24 | ₹148.73 | ₹150.98 | ₹146.41 | ₹149.98 | 123,172 |
| 2026-07-23 | ₹151.10 | ₹151.72 | ₹149.32 | ₹150.22 | 92,193 |
| 2026-07-22 | ₹149.80 | ₹151.90 | ₹148.00 | ₹151.08 | 145,120 |
| 2026-07-21 | ₹149.75 | ₹152.79 | ₹147.60 | ₹149.47 | 330,170 |
| 2026-07-20 | ₹152.70 | ₹152.70 | ₹148.52 | ₹149.74 | 257,786 |
| 2026-07-17 | ₹158.30 | ₹160.44 | ₹150.98 | ₹151.66 | 742,496 |
| 2026-07-16 | ₹162.00 | ₹171.94 | ₹156.12 | ₹157.63 | 3,397,549 |
| 2026-07-15 | ₹155.50 | ₹158.90 | ₹155.50 | ₹156.17 | 86,907 |
| 2026-07-14 | ₹157.90 | ₹157.90 | ₹153.82 | ₹155.26 | 124,079 |
| 2026-07-13 | ₹157.00 | ₹158.68 | ₹156.21 | ₹156.76 | 97,645 |
| 2026-07-10 | ₹156.45 | ₹160.26 | ₹155.52 | ₹157.40 | 393,473 |
| 2026-07-09 | ₹155.11 | ₹159.58 | ₹155.11 | ₹156.79 | 156,337 |
| 2026-07-08 | ₹157.50 | ₹162.08 | ₹154.01 | ₹154.96 | 192,093 |
| 2026-07-07 | ₹161.70 | ₹161.71 | ₹158.10 | ₹158.84 | 101,223 |
| 2026-07-06 | ₹164.35 | ₹165.84 | ₹161.10 | ₹161.71 | 145,607 |
| 2026-07-03 | ₹163.95 | ₹166.66 | ₹162.81 | ₹163.91 | 142,831 |
| 2026-07-02 | ₹162.42 | ₹165.10 | ₹162.42 | ₹163.54 | 76,605 |
| 2026-07-01 | ₹162.06 | ₹165.50 | ₹162.06 | ₹163.20 | 120,685 |
| 2026-06-30 | ₹161.28 | ₹164.43 | ₹160.91 | ₹162.06 | 143,546 |
| 2026-06-29 | ₹164.25 | ₹164.50 | ₹160.81 | ₹161.28 | 97,426 |
| 2026-06-25 | ₹166.69 | ₹167.79 | ₹163.00 | ₹163.49 | 111,019 |
| 2026-06-24 | ₹165.97 | ₹169.95 | ₹165.87 | ₹166.69 | 218,004 |
| 2026-06-23 | ₹170.70 | ₹171.70 | ₹165.10 | ₹165.97 | 222,700 |
| 2026-06-22 | ₹161.85 | ₹174.50 | ₹161.11 | ₹169.97 | 1,249,837 |
| 2026-06-19 | ₹161.30 | ₹162.99 | ₹158.10 | ₹160.28 | 160,712 |
| 2026-06-18 | ₹161.57 | ₹164.49 | ₹160.33 | ₹161.34 | 107,520 |
| 2026-06-17 | ₹162.58 | ₹164.05 | ₹160.07 | ₹161.58 | 139,013 |
| 2026-06-16 | ₹162.00 | ₹165.70 | ₹161.30 | ₹162.11 | 148,928 |
| 2026-06-15 | ₹162.30 | ₹165.69 | ₹161.60 | ₹162.58 | 179,010 |
| 2026-06-12 | ₹159.29 | ₹162.00 | ₹157.60 | ₹160.90 | 109,369 |
| 2026-06-11 | ₹158.05 | ₹160.90 | ₹155.61 | ₹157.07 | 82,393 |
| 2026-06-10 | ₹161.19 | ₹166.69 | ₹158.11 | ₹159.69 | 245,165 |
| 2026-06-09 | ₹154.90 | ₹163.28 | ₹154.00 | ₹161.69 | 238,681 |
| 2026-06-08 | ₹155.99 | ₹156.56 | ₹153.61 | ₹153.84 | 108,559 |
| 2026-06-05 | ₹157.38 | ₹158.00 | ₹155.51 | ₹156.56 | 94,788 |
| 2026-06-04 | ₹157.00 | ₹162.00 | ₹152.66 | ₹155.20 | 303,725 |
| 2026-06-03 | ₹157.87 | ₹158.86 | ₹154.40 | ₹157.34 | 154,934 |
| 2026-06-02 | ₹157.90 | ₹158.89 | ₹154.80 | ₹157.87 | 159,413 |
| 2026-06-01 | ₹164.29 | ₹165.89 | ₹157.35 | ₹159.05 | 224,944 |
| 2026-05-29 | ₹168.05 | ₹169.00 | ₹162.50 | ₹164.28 | 207,407 |
| 2026-05-27 | ₹168.20 | ₹171.49 | ₹166.94 | ₹168.02 | 322,524 |
| 2026-05-26 | ₹177.00 | ₹177.29 | ₹170.00 | ₹171.28 | 264,037 |
| 2026-05-25 | ₹172.00 | ₹181.50 | ₹172.00 | ₹176.32 | 3,531,628 |
| 2026-05-22 | ₹164.89 | ₹166.83 | ₹162.40 | ₹165.33 | 183,284 |
| 2026-05-21 | ₹169.25 | ₹170.12 | ₹163.20 | ₹164.02 | 180,826 |
| 2026-05-20 | ₹163.19 | ₹169.60 | ₹163.19 | ₹167.67 | 328,911 |
| 2026-05-19 | ₹166.49 | ₹167.72 | ₹162.92 | ₹163.71 | 235,675 |
| 2026-05-18 | ₹164.99 | ₹166.00 | ₹159.30 | ₹164.20 | 179,423 |
| 2026-05-15 | ₹172.99 | ₹172.99 | ₹164.10 | ₹165.21 | 221,876 |
| 2026-05-14 | ₹169.45 | ₹174.04 | ₹164.98 | ₹169.05 | 303,539 |
| 2026-05-13 | ₹167.96 | ₹171.50 | ₹167.63 | ₹168.92 | 297,865 |
| 2026-05-12 | ₹178.95 | ₹179.00 | ₹166.10 | ₹167.96 | 556,471 |
| 2026-05-11 | ₹177.40 | ₹182.04 | ₹175.00 | ₹179.11 | 1,408,104 |
| 2026-05-08 | ₹163.49 | ₹194.00 | ₹161.77 | ₹177.41 | 12,692,997 |
| 2026-05-07 | ₹157.33 | ₹163.17 | ₹156.65 | ₹162.47 | 1,032,983 |
| 2026-05-06 | ₹149.90 | ₹170.00 | ₹149.90 | ₹158.12 | 12,856,842 |
| 2026-05-05 | ₹149.60 | ₹150.79 | ₹147.51 | ₹149.75 | 158,713 |
| 2026-05-04 | ₹150.00 | ₹153.45 | ₹149.95 | ₹151.09 | 146,139 |
| 2026-04-30 | ₹149.01 | ₹151.06 | ₹148.12 | ₹150.20 | 119,985 |
| 2026-04-29 | ₹149.46 | ₹150.96 | ₹148.80 | ₹149.53 | 85,019 |
| 2026-04-28 | ₹150.79 | ₹151.34 | ₹149.05 | ₹149.38 | 75,611 |
| 2026-04-27 | ₹149.69 | ₹151.93 | ₹149.45 | ₹150.45 | 117,683 |
| 2026-04-24 | ₹150.85 | ₹152.32 | ₹148.20 | ₹148.96 | 119,284 |
| 2026-04-23 | ₹154.97 | ₹155.75 | ₹150.10 | ₹150.70 | 241,634 |
| 2026-04-22 | ₹156.50 | ₹156.75 | ₹154.44 | ₹154.98 | 106,438 |
| 2026-04-21 | ₹158.88 | ₹159.32 | ₹155.00 | ₹155.35 | 181,637 |
| 2026-04-20 | ₹156.11 | ₹162.95 | ₹152.22 | ₹155.65 | 622,487 |
| 2026-04-17 | ₹154.99 | ₹159.00 | ₹153.59 | ₹155.58 | 171,236 |
| 2026-04-16 | ₹155.80 | ₹155.80 | ₹150.25 | ₹154.46 | 94,842 |
| 2026-04-15 | ₹149.00 | ₹154.00 | ₹148.10 | ₹153.40 | 148,794 |
| 2026-04-13 | ₹147.00 | ₹149.20 | ₹143.25 | ₹147.09 | 108,991 |
| 2026-04-10 | ₹141.73 | ₹150.00 | ₹141.73 | ₹147.97 | 116,387 |
| 2026-04-09 | ₹146.69 | ₹148.98 | ₹144.00 | ₹145.76 | 118,923 |
| 2026-04-08 | ₹149.13 | ₹149.13 | ₹142.00 | ₹146.17 | 185,708 |
| 2026-04-07 | ₹138.50 | ₹141.38 | ₹138.50 | ₹140.06 | 74,169 |
| 2026-04-06 | ₹139.00 | ₹141.49 | ₹137.10 | ₹139.75 | 99,989 |
| 2026-04-02 | ₹132.00 | ₹139.60 | ₹130.00 | ₹138.19 | 196,393 |
| 2026-04-01 | ₹127.50 | ₹136.90 | ₹127.50 | ₹135.21 | 197,117 |
| 2026-03-30 | ₹128.00 | ₹129.00 | ₹125.00 | ₹125.36 | 244,347 |
| 2026-03-27 | ₹135.00 | ₹136.90 | ₹128.50 | ₹129.52 | 632,283 |
| 2026-03-25 | ₹134.57 | ₹139.25 | ₹134.51 | ₹135.45 | 249,117 |
| 2026-03-24 | ₹128.90 | ₹134.50 | ₹128.02 | ₹133.91 | 271,106 |
| 2026-03-23 | ₹136.99 | ₹136.99 | ₹125.10 | ₹126.72 | 275,386 |
| 2026-03-20 | ₹136.85 | ₹140.58 | ₹135.58 | ₹136.99 | 160,313 |
| 2026-03-19 | ₹136.00 | ₹139.05 | ₹134.15 | ₹135.38 | 163,388 |
| 2026-03-18 | ₹139.50 | ₹141.40 | ₹136.36 | ₹137.29 | 539,754 |
| 2026-03-17 | ₹141.90 | ₹141.90 | ₹137.80 | ₹138.15 | 116,964 |
| 2026-03-16 | ₹141.70 | ₹142.37 | ₹136.50 | ₹140.85 | 203,208 |
| 2026-03-13 | ₹146.58 | ₹147.30 | ₹139.21 | ₹141.69 | 292,880 |
| 2026-03-12 | ₹146.00 | ₹150.65 | ₹143.51 | ₹148.24 | 233,625 |
| 2026-03-11 | ₹152.00 | ₹156.29 | ₹145.35 | ₹146.69 | 314,636 |
| 2026-03-10 | ₹150.65 | ₹153.59 | ₹149.00 | ₹151.73 | 143,571 |
| 2026-03-09 | ₹150.50 | ₹152.90 | ₹149.00 | ₹149.71 | 108,021 |
| 2026-03-06 | ₹154.42 | ₹155.91 | ₹153.00 | ₹153.59 | 57,093 |
| 2026-03-05 | ₹154.79 | ₹156.90 | ₹152.01 | ₹154.07 | 88,390 |
| 2026-03-04 | ₹152.00 | ₹157.00 | ₹151.90 | ₹152.95 | 182,469 |
| 2026-03-02 | ₹151.85 | ₹156.85 | ₹151.00 | ₹154.73 | 145,165 |
| 2026-02-27 | ₹158.95 | ₹158.95 | ₹156.04 | ₹157.40 | 70,536 |
| 2026-02-26 | ₹157.00 | ₹158.99 | ₹154.02 | ₹157.80 | 214,388 |
| 2026-02-25 | ₹154.93 | ₹158.90 | ₹152.70 | ₹155.97 | 168,942 |
| 2026-02-24 | ₹156.00 | ₹157.50 | ₹152.00 | ₹153.16 | 126,135 |
| 2026-02-23 | ₹155.50 | ₹163.25 | ₹155.50 | ₹157.78 | 350,938 |
| 2026-02-20 | ₹158.51 | ₹160.75 | ₹152.51 | ₹153.99 | 269,929 |
| 2026-02-19 | ₹164.22 | ₹165.35 | ₹159.60 | ₹160.76 | 66,669 |
| 2026-02-18 | ₹165.17 | ₹169.00 | ₹162.51 | ₹164.21 | 58,835 |
| 2026-02-17 | ₹162.00 | ₹166.20 | ₹161.10 | ₹165.17 | 102,402 |
| 2026-02-16 | ₹168.00 | ₹168.00 | ₹161.51 | ₹162.38 | 91,918 |
| 2026-02-13 | ₹165.10 | ₹167.69 | ₹164.05 | ₹166.40 | 125,047 |
| 2026-02-12 | ₹171.99 | ₹171.99 | ₹167.20 | ₹167.77 | 114,577 |
| 2026-02-11 | ₹176.35 | ₹177.40 | ₹170.22 | ₹171.91 | 200,842 |
| 2026-02-10 | ₹181.00 | ₹184.38 | ₹175.00 | ₹176.36 | 650,943 |
| 2026-02-09 | ₹168.98 | ₹176.00 | ₹168.98 | ₹175.10 | 219,001 |
| 2026-02-06 | ₹165.99 | ₹169.80 | ₹164.42 | ₹168.56 | 81,185 |
| 2026-02-05 | ₹163.10 | ₹167.00 | ₹162.61 | ₹166.11 | 117,093 |
| 2026-02-04 | ₹161.01 | ₹164.70 | ₹160.01 | ₹163.82 | 74,673 |
| 2026-02-03 | ₹165.00 | ₹165.00 | ₹159.00 | ₹161.76 | 130,756 |
| 2026-02-02 | ₹155.32 | ₹159.00 | ₹152.00 | ₹157.11 | 69,856 |
| 2026-02-01 | ₹157.99 | ₹161.20 | ₹155.28 | ₹157.84 | 64,200 |
| 2026-01-30 | ₹155.00 | ₹158.39 | ₹153.62 | ₹157.22 | 107,347 |
| 2026-01-29 | ₹157.00 | ₹158.98 | ₹150.05 | ₹157.43 | 176,301 |
| 2026-01-28 | ₹155.00 | ₹159.96 | ₹153.82 | ₹157.56 | 164,291 |
| 2026-01-27 | ₹147.80 | ₹155.21 | ₹144.32 | ₹153.90 | 193,518 |
| 2026-01-23 | ₹155.00 | ₹155.00 | ₹147.01 | ₹147.99 | 141,863 |
| 2026-01-22 | ₹152.99 | ₹156.20 | ₹152.40 | ₹153.92 | 69,692 |
| 2026-01-21 | ₹153.30 | ₹156.05 | ₹150.48 | ₹152.59 | 125,539 |
| 2026-01-20 | ₹160.94 | ₹160.94 | ₹154.00 | ₹155.07 | 179,764 |
| 2026-01-19 | ₹163.00 | ₹163.11 | ₹160.56 | ₹160.94 | 50,409 |
| 2026-01-16 | ₹165.56 | ₹166.49 | ₹161.65 | ₹163.25 | 62,295 |
| 2026-01-14 | ₹167.19 | ₹167.78 | ₹165.01 | ₹165.57 | 44,264 |
| 2026-01-13 | ₹166.91 | ₹171.80 | ₹165.95 | ₹167.19 | 58,159 |
| 2026-01-12 | ₹170.90 | ₹170.90 | ₹162.18 | ₹166.91 | 154,926 |
| 2026-01-09 | ₹169.00 | ₹170.55 | ₹167.32 | ₹168.35 | 98,689 |
| 2026-01-08 | ₹171.50 | ₹173.01 | ₹169.10 | ₹171.58 | 130,712 |
| 2026-01-07 | ₹173.56 | ₹174.59 | ₹170.10 | ₹171.64 | 129,571 |
| 2026-01-06 | ₹174.75 | ₹174.75 | ₹172.44 | ₹173.59 | 65,162 |
| 2026-01-05 | ₹176.99 | ₹177.18 | ₹174.10 | ₹174.81 | 90,366 |
| 2026-01-02 | ₹175.45 | ₹177.65 | ₹174.30 | ₹176.96 | 190,866 |
| 2026-01-01 | ₹173.46 | ₹175.74 | ₹173.10 | ₹174.47 | 113,372 |
India Pesticides Share Price Performance Analysis (Jul 2021 - Oct 2026)
IPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.21%
₹174.47 → ₹128.75
Year to Date
Price Volatility
8.18%
Low Volatility
Year to Date
Average Daily Volume
512,402
Year to Date Average
NSE Exchange
India Pesticides Share Price History – Frequently Asked Questions
Common questions about IPL historical data and records.
What is the all-time high share price of India Pesticides (IPL)?
The all-time high share price of India Pesticides was ₹431.75 recorded on February 08, 2024 on the NSE exchange.
What is the all-time low share price of India Pesticides (IPL)?
The all-time low share price of India Pesticides was ₹119.79 recorded on March 03, 2025 on the NSE exchange.
How can I download IPL historical share price data?
You can download India Pesticides historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IPL shares?
The highest trading volume day for India Pesticides was 28,419,705 shares traded on September 16, 2026 on the NSE exchange, with share price at ₹137.77.