Insecticides (India) Limited (INSECTICID.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 12:28PM IST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2024 | 585.00 | 587.50 | 573.00 | 579.50 | 579.50 | 1,122 |
| 17 May 2024 | 580.50 | 585.90 | 574.55 | 582.00 | 582.00 | 4,834 |
| 16 May 2024 | 555.65 | 585.00 | 542.00 | 582.85 | 582.85 | 2,683 |
| 15 May 2024 | 553.45 | 565.95 | 552.75 | 555.35 | 555.35 | 735 |
| 14 May 2024 | 544.30 | 565.95 | 544.30 | 564.30 | 564.30 | 1,249 |
| 13 May 2024 | 536.45 | 555.85 | 514.95 | 553.05 | 553.05 | 5,944 |
| 10 May 2024 | 564.35 | 565.15 | 536.90 | 540.90 | 540.90 | 2,584 |
| 09 May 2024 | 540.10 | 564.25 | 540.10 | 560.65 | 560.65 | 1,903 |
| 08 May 2024 | 577.35 | 577.35 | 550.00 | 555.45 | 555.45 | 509 |
| 07 May 2024 | 584.55 | 584.55 | 556.55 | 559.00 | 559.00 | 2,059 |
| 06 May 2024 | 585.75 | 585.75 | 570.85 | 574.85 | 574.85 | 491 |
| 03 May 2024 | 583.00 | 585.25 | 573.85 | 578.95 | 578.95 | 2,420 |
| 02 May 2024 | 572.15 | 593.00 | 572.15 | 580.60 | 580.60 | 1,862 |
| 30 Apr 2024 | 588.45 | 588.45 | 571.00 | 575.05 | 575.05 | 3,467 |
| 29 Apr 2024 | 588.65 | 588.65 | 576.40 | 581.30 | 581.30 | 2,470 |
| 26 Apr 2024 | 579.00 | 582.40 | 574.95 | 577.15 | 577.15 | 1,590 |
| 25 Apr 2024 | 580.45 | 583.45 | 571.70 | 577.45 | 577.45 | 2,756 |
| 24 Apr 2024 | 556.05 | 592.75 | 554.10 | 577.40 | 577.40 | 3,284 |
| 23 Apr 2024 | 558.85 | 564.80 | 551.05 | 552.10 | 552.10 | 1,652 |
| 22 Apr 2024 | 554.95 | 565.00 | 544.50 | 555.90 | 555.90 | 8,463 |
| 19 Apr 2024 | 549.85 | 549.85 | 530.20 | 534.05 | 534.05 | 9,170 |
| 18 Apr 2024 | 572.85 | 614.25 | 544.50 | 553.55 | 553.55 | 16,997 |
| 16 Apr 2024 | 560.00 | 588.25 | 560.00 | 574.75 | 574.75 | 2,720 |
| 15 Apr 2024 | 577.00 | 577.00 | 547.75 | 558.15 | 558.15 | 10,950 |
| 12 Apr 2024 | 553.00 | 584.00 | 534.90 | 576.95 | 576.95 | 16,756 |
| 10 Apr 2024 | 528.25 | 547.45 | 521.95 | 542.90 | 542.90 | 1,995 |
| 09 Apr 2024 | 543.45 | 543.45 | 521.00 | 523.15 | 523.15 | 1,028 |
| 08 Apr 2024 | 550.20 | 556.45 | 537.55 | 539.45 | 539.45 | 892 |
| 05 Apr 2024 | 544.45 | 549.20 | 531.90 | 540.75 | 540.75 | 2,998 |
| 04 Apr 2024 | 539.60 | 546.50 | 529.25 | 536.60 | 536.60 | 3,929 |
| 03 Apr 2024 | 539.95 | 543.30 | 529.60 | 539.60 | 539.60 | 3,521 |
| 02 Apr 2024 | 514.95 | 544.90 | 512.00 | 533.40 | 533.40 | 4,733 |
| 01 Apr 2024 | 492.00 | 524.15 | 492.00 | 510.95 | 510.95 | 6,475 |
| 28 Mar 2024 | 510.70 | 514.85 | 482.70 | 488.80 | 488.80 | 5,888 |
| 27 Mar 2024 | 508.95 | 513.40 | 489.45 | 500.60 | 500.60 | 3,922 |
| 26 Mar 2024 | 508.35 | 519.90 | 502.45 | 504.65 | 504.65 | 4,386 |
| 22 Mar 2024 | 499.05 | 519.00 | 490.20 | 518.50 | 518.50 | 1,783 |
| 21 Mar 2024 | 477.70 | 504.25 | 477.70 | 496.15 | 496.15 | 2,321 |
| 20 Mar 2024 | 472.50 | 478.30 | 467.85 | 474.05 | 474.05 | 1,274 |
| 19 Mar 2024 | 467.25 | 479.75 | 460.50 | 469.55 | 469.55 | 6,727 |
| 18 Mar 2024 | 493.65 | 494.45 | 470.20 | 476.70 | 476.70 | 1,113 |
| 15 Mar 2024 | 477.15 | 494.05 | 477.15 | 487.20 | 487.20 | 1,160 |
| 14 Mar 2024 | 470.00 | 497.60 | 470.00 | 489.50 | 489.50 | 7,647 |
| 13 Mar 2024 | 501.75 | 503.30 | 468.90 | 474.55 | 474.55 | 8,603 |
| 12 Mar 2024 | 513.65 | 513.70 | 492.95 | 500.30 | 500.30 | 7,692 |
| 11 Mar 2024 | 523.30 | 523.30 | 505.55 | 507.60 | 507.60 | 1,417 |
| 07 Mar 2024 | 515.35 | 529.05 | 514.95 | 519.90 | 519.90 | 1,246 |
| 06 Mar 2024 | 527.35 | 527.55 | 515.00 | 516.85 | 516.85 | 1,932 |
| 05 Mar 2024 | 527.35 | 532.05 | 525.00 | 526.25 | 526.25 | 3,524 |
| 04 Mar 2024 | 538.45 | 544.00 | 522.45 | 525.70 | 525.70 | 4,319 |
| 01 Mar 2024 | 544.30 | 545.90 | 533.00 | 538.25 | 538.25 | 1,484 |
| 29 Feb 2024 | 540.05 | 545.70 | 533.45 | 535.85 | 535.85 | 2,491 |
| 28 Feb 2024 | 575.75 | 575.75 | 534.10 | 545.20 | 545.20 | 2,876 |
| 27 Feb 2024 | 553.95 | 555.45 | 544.05 | 550.15 | 550.15 | 2,911 |
| 26 Feb 2024 | 544.65 | 559.85 | 531.00 | 542.10 | 542.10 | 3,908 |
| 23 Feb 2024 | 544.20 | 550.05 | 541.00 | 541.95 | 541.95 | 2,382 |
| 22 Feb 2024 | 562.20 | 562.20 | 535.00 | 540.00 | 540.00 | 9,002 |
| 21 Feb 2024 | 567.85 | 582.15 | 554.00 | 556.65 | 556.65 | 528 |
| 20 Feb 2024 | 576.75 | 576.75 | 561.00 | 561.25 | 561.25 | 657 |
| 19 Feb 2024 | 579.25 | 584.85 | 570.90 | 575.20 | 575.20 | 1,670 |
| 16 Feb 2024 | 590.75 | 621.95 | 573.70 | 580.05 | 580.05 | 4,166 |
| 15 Feb 2024 | 560.25 | 615.00 | 543.50 | 601.05 | 601.05 | 8,630 |
| 14 Feb 2024 | 543.55 | 558.80 | 543.55 | 555.60 | 555.60 | 2,846 |
| 13 Feb 2024 | 562.95 | 562.95 | 540.65 | 548.45 | 548.45 | 1,792 |
| 12 Feb 2024 | 569.65 | 570.00 | 556.70 | 563.55 | 563.55 | 901 |
| 09 Feb 2024 | 582.70 | 582.70 | 568.10 | 569.65 | 569.65 | 1,089 |
| 08 Feb 2024 | 613.30 | 615.00 | 580.80 | 583.05 | 583.05 | 1,899 |
| 07 Feb 2024 | 600.05 | 612.50 | 598.00 | 600.55 | 600.55 | 4,587 |
| 06 Feb 2024 | 695.95 | 695.95 | 591.25 | 593.45 | 593.45 | 6,138 |
| 05 Feb 2024 | 616.30 | 639.75 | 612.00 | 618.55 | 618.55 | 1,011 |
| 02 Feb 2024 | 636.15 | 637.50 | 600.80 | 606.65 | 606.65 | 2,382 |
| 01 Feb 2024 | 641.95 | 641.95 | 615.70 | 624.10 | 624.10 | 3,904 |
| 31 Jan 2024 | 641.50 | 641.65 | 626.00 | 632.45 | 632.45 | 330 |
| 30 Jan 2024 | 645.00 | 651.15 | 633.00 | 648.15 | 648.15 | 2,147 |
| 29 Jan 2024 | 628.95 | 651.25 | 628.95 | 646.15 | 646.15 | 609 |
| 25 Jan 2024 | 629.10 | 635.00 | 623.00 | 628.95 | 628.95 | 375 |
| 24 Jan 2024 | 623.25 | 639.85 | 619.90 | 625.60 | 625.60 | 1,186 |
| 23 Jan 2024 | 636.35 | 650.05 | 627.25 | 635.95 | 635.95 | 4,438 |
| 19 Jan 2024 | 658.30 | 658.30 | 632.00 | 632.15 | 632.15 | 2,749 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 642.60 | 664.10 | 642.55 | 649.75 | 649.75 | 1,350 |
| 16 Jan 2024 | 643.05 | 649.70 | 640.90 | 646.80 | 646.80 | 858 |
| 15 Jan 2024 | 662.60 | 662.60 | 641.00 | 642.45 | 642.45 | 857 |
| 12 Jan 2024 | 630.10 | 652.80 | 630.10 | 649.60 | 649.60 | 1,438 |
| 11 Jan 2024 | 647.50 | 660.60 | 642.75 | 646.95 | 646.95 | 3,797 |
| 10 Jan 2024 | 659.50 | 659.50 | 640.45 | 645.75 | 645.75 | 2,912 |
| 09 Jan 2024 | 650.00 | 660.25 | 643.95 | 647.90 | 647.90 | 2,912 |
| 08 Jan 2024 | 655.05 | 682.00 | 644.35 | 645.85 | 645.85 | 5,024 |
| 05 Jan 2024 | 687.60 | 687.95 | 670.50 | 676.75 | 676.75 | 3,689 |
| 04 Jan 2024 | 659.45 | 718.00 | 655.20 | 693.40 | 693.40 | 7,634 |
| 03 Jan 2024 | 663.20 | 663.20 | 649.00 | 650.30 | 650.30 | 1,010 |
| 02 Jan 2024 | 676.05 | 676.75 | 661.50 | 666.25 | 666.25 | 1,282 |
| 01 Jan 2024 | 680.00 | 683.55 | 675.55 | 677.45 | 677.45 | 1,310 |
| 29 Dec 2023 | 683.50 | 704.90 | 674.65 | 676.80 | 676.80 | 4,248 |
| 28 Dec 2023 | 689.65 | 699.00 | 661.60 | 686.80 | 686.80 | 8,686 |
| 27 Dec 2023 | 705.00 | 705.00 | 685.40 | 689.65 | 689.65 | 1,967 |
| 26 Dec 2023 | 710.00 | 710.00 | 686.20 | 699.95 | 699.95 | 2,127 |
| 22 Dec 2023 | 684.95 | 698.40 | 665.15 | 691.95 | 691.95 | 3,613 |
| 21 Dec 2023 | 621.00 | 673.85 | 621.00 | 671.50 | 671.50 | 4,493 |
| 20 Dec 2023 | 678.25 | 685.00 | 643.65 | 651.85 | 651.85 | 9,590 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.