Stockint.com

Loading a wholistic market research tool


Stock History for: IPL, India Pesticides Limited, INE0D6701023, Listing: 05-Jul-2021

Macro-sector: Commodities Band: 20 High52 Price: 233.2 Mkt_Cap Category: Micro-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 30-Jun-2025 Bumper: 220.41; Drift%: -7.72
Industry: Fertilizers & Agrochemicals Face Value: 1; VWAP21: 213.03 Low52 Price: 119.79 Barrier: -; Drift%: -
Basic Industry: Pesticides & Agrochemicals Total Equity: 115,163,508 Low52 Date: 03-Mar-2025 SHP: 63.61 / 1.84 / 0.0 / 34.55
Q M W D
Trend Indicator
SiS14: 56
High/Low Price Quarter: 183.98 / 119.79 Month: 220.49 / 135.0 Week: 233.2 / 207.06 Day: 207.39 / 203.18 Sis67: 53
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 205.87 207.39 203.18 204.61 204.82 -0.73 2,356.36 132,599 1.44 51,198 1.34 1.05 13
2 10-Jul 208.89 211.08 203.83 206.11 207.12 -1.18 2,373.64 213,253 2.32 92,354 2.42 1.91 23
3 09-Jul 211.00 211.50 207.61 208.57 208.92 -0.39 2,401.97 209,078 2.28 83,058 2.17 1.74 21
4 08-Jul 214.90 214.90 208.38 209.38 210.63 -0.79 2,411.29 241,449 2.63 83,211 2.18 1.75 21
5 07-Jul 210.50 212.99 208.90 211.05 210.94 -0.26 2,430.53 274,021 2.99 117,630 3.08 2.48 30
6 04-Jul 215.35 218.80 207.06 211.60 213.12 -0.94 2,436.86 730,927 7.97 297,749 7.79 6.35 75
7 03-Jul 223.59 225.02 212.10 213.61 216.30 -4.36 2,460.01 1,079,130 11.76 464,018 12.15 10.04 117
8 02-Jul 226.95 231.60 220.18 223.34 224.67 -0.68 2,572.06 529,474 5.77 132,931 3.48 2.99 33
9 01-Jul 225.50 228.36 220.41 224.86 224.23 0.71 2,589.57 447,704 4.88 159,075 4.16 3.57 40
10 30-Jun 223.00 233.20 221.55 223.27 228.28 0.86 2,571.26 1,434,145 15.63 457,627 11.98 10.45 115
11 27-Jun 220.00 222.78 218.56 221.36 220.80 0.10 2,549.26 277,422 3.02 117,101 3.07 2.59 29
12 26-Jun 224.20 225.06 216.80 221.13 220.23 -0.67 2,546.61 378,566 4.13 160,493 4.20 3.53 40
13 25-Jun 216.00 229.00 215.47 222.62 223.51 3.21 2,563.77 1,240,208 13.51 589,104 15.42 13.17 148
14 24-Jun 215.50 223.70 211.77 215.70 217.49 0.78 2,484.08 897,874 9.78 325,337 8.52 7.08 82
15 23-Jun 208.00 217.33 204.30 214.04 212.49 3.10 2,464.96 973,366 10.61 446,104 11.68 9.48 112
16 20-Jun 192.79 213.90 190.74 207.61 206.97 7.62 2,390.91 1,455,760 15.86 435,293 11.39 9.01 109
17 19-Jun 201.55 203.26 189.62 192.91 196.87 -4.72 2,221.62 329,170 3.59 153,626 4.02 3.02 39
18 18-Jun 206.79 206.93 201.31 202.46 203.70 -2.03 2,331.60 151,873 1.65 66,124 1.73 1.35 17
19 17-Jun 207.61 211.76 204.65 206.66 207.36 -0.46 2,379.97 175,931 1.92 81,780 2.14 1.70 21
20 16-Jun 207.31 210.00 202.18 207.61 205.89 -0.67 2,390.91 226,542 2.47 88,407 2.31 1.82 22
21 13-Jun 201.62 215.30 201.62 209.01 209.37 0.99 2,407.03 469,208 5.11 218,895 5.73 4.58 55
22 12-Jun 210.00 213.40 205.50 206.97 209.84 -2.12 2,383.54 268,268 2.92 121,244 3.17 2.54 30
23 11-Jun 218.30 220.00 207.90 211.46 214.47 -1.61 2,435.25 708,609 7.72 266,959 6.99 5.73 67
24 10-Jun 213.00 215.95 210.24 214.91 214.17 1.21 2,474.98 549,734 5.99 284,561 7.45 6.09 72
25 09-Jun 205.62 216.50 205.62 212.34 212.34 3.78 2,445.38 575,922 6.28 239,949 6.28 5.10 60
26 06-Jun 209.99 209.99 199.41 204.60 203.65 -2.14 2,356.25 450,825 4.91 198,484 5.20 4.04 50
27 05-Jun 209.00 217.00 207.86 209.07 212.03 0.59 2,407.72 604,901 6.59 282,615 7.40 5.99 71
28 04-Jun 209.10 209.44 203.18 207.84 206.44 -0.24 2,393.56 415,371 4.53 167,323 4.38 3.45 42
29 03-Jun 211.40 216.80 207.00 208.34 209.82 -0.95 2,399.32 619,409 6.75 250,413 6.55 5.25 63
30 02-Jun 207.95 221.60 202.55 210.34 213.68 1.00 2,422.35 1,237,082 13.48 503,255 13.17 10.75 126
31 30-May 214.70 217.59 207.16 208.26 211.88 -2.53 2,398.40 1,076,540 11.73 301,056 7.88 6.38 76
32 29-May 197.95 220.49 197.16 213.66 213.92 8.30 2,460.58 5,296,620 57.72 1,270,980 33.27 27.19 319
33 28-May 192.90 204.56 191.85 197.29 199.01 4.18 2,272.06 3,602,242 39.25 739,614 19.36 14.72 186
34 27-May 182.90 196.60 179.99 189.38 191.87 10.34 2,180.97 7,611,042 82.94 1,022,304 26.76 19.61 257
35 26-May 174.00 176.06 170.52 171.63 172.93 -0.49 1,976.55 316,348 3.45 140,690 3.68 2.43 35
36 23-May 172.15 175.75 171.00 172.47 173.25 0.19 1,986.23 227,014 2.47 94,816 2.48 1.64 24
37 22-May 171.00 173.50 170.11 172.15 171.10 0.22 1,982.54 123,509 1.35 63,453 1.66 1.09 16
38 21-May 168.00 172.40 167.50 171.78 170.62 1.41 1,978.28 193,337 2.11 98,941 2.59 1.69 25
39 20-May 171.90 173.32 167.50 169.39 170.65 -1.06 1,950.75 202,397 2.21 90,191 2.36 1.54 23
40 19-May 167.25 172.45 167.06 171.20 170.52 2.82 1,971.60 246,671 2.69 121,473 3.18 2.07 31
41 16-May 165.70 167.50 164.22 166.50 166.34 0.48 1,917.47 293,781 3.20 146,937 3.85 2.44 37
42 15-May 165.90 172.14 164.83 165.70 168.16 0.39 1,908.26 698,857 7.62 238,669 6.25 4.01 60
43 14-May 150.35 166.65 149.61 165.06 162.70 10.32 1,900.89 1,332,941 14.53 537,197 14.06 8.74 135
44 13-May 151.00 153.45 147.00 149.62 150.80 -0.49 1,723.08 318,467 3.47 122,348 3.20 1.85 31
45 12-May 145.10 151.00 143.21 150.35 147.83 7.52 1,731.48 269,307 2.93 130,137 3.41 1.92 33
46 09-May 137.60 141.99 135.00 139.83 137.75 0.10 1,610.33 119,832 1.31 40,580 1.06 0.56 10
47 08-May 144.29 144.95 139.00 139.69 142.34 -2.41 1,608.72 106,496 1.16 46,562 1.22 0.66 12
48 07-May 137.00 147.00 136.04 143.14 140.82 2.90 1,648.45 246,788 2.69 72,805 1.91 1.03 18
49 06-May 145.50 145.50 138.33 139.11 141.92 -3.76 1,602.04 176,799 1.93 46,622 1.22 0.66 12
50 05-May 141.50 145.00 140.51 144.54 142.83 2.65 1,664.57 149,499 1.63 41,378 1.08 0.59 10
51 02-May 144.35 146.00 139.50 140.81 142.84 -1.96 1,621.62 229,643 2.50 97,108 2.54 1.39 24
52 30-Apr 147.00 148.49 142.11 143.63 145.93 -1.99 1,654.09 189,487 2.06 53,664 1.40 0.78 13
53 29-Apr 149.49 150.89 145.17 146.54 147.34 -0.52 1,687.61 99,751 1.09 44,921 1.18 0.66 11
54 28-Apr 148.15 149.27 144.41 147.31 147.30 -0.57 1,696.47 166,368 1.81 53,690 1.41 0.79 13
55 25-Apr 155.00 155.00 146.21 148.15 149.79 -3.90 1,706.15 156,637 1.71 58,717 1.54 0.88 15
56 24-Apr 155.81 156.75 152.88 154.16 154.16 -0.56 1,775.36 263,698 2.87 150,891 3.95 2.33 38
57 23-Apr 156.83 158.95 151.63 155.03 154.31 -1.15 1,785.38 244,291 2.66 121,917 3.19 1.88 31
58 22-Apr 160.01 162.57 156.10 156.83 158.11 -1.00 1,806.11 259,557 2.83 93,565 2.45 1.48 24
59 21-Apr 143.90 160.30 142.45 158.42 154.08 10.09 1,824.42 756,320 8.24 389,123 10.19 6.00 98
60 17-Apr 141.40 145.25 140.01 143.90 143.80 2.03 1,657.20 235,590 2.57 118,579 3.10 1.71 30
61 16-Apr 139.80 141.79 137.60 141.04 140.03 1.73 1,624.27 132,932 1.45 63,433 1.66 0.89 16
62 15-Apr 133.05 139.45 133.05 138.64 136.45 5.75 1,596.63 174,280 1.90 79,338 2.08 1.08 20
63 11-Apr 133.00 133.74 130.62 131.10 131.92 1.31 1,509.79 181,489 1.98 106,878 2.80 1.41 27
64 09-Apr 131.00 132.00 127.95 129.41 129.35 -1.63 1,490.33 117,025 1.28 42,340 1.11 0.55 11
65 08-Apr 131.00 132.38 128.61 131.56 130.76 2.59 1,515.09 91,766 1.00 38,202 1.00 0.50 10
66 07-Apr 126.90 130.89 123.11 128.24 126.23 -4.48 1,476.86 237,583 2.59 87,215 2.28 1.10 22
67 04-Apr 143.53 143.59 132.00 134.25 135.51 -6.30 1,546.07 321,751 3.51 166,588 4.36 2.26 42

Similar Stocks: DHANUKA    IPL    RALLIS    BAYERCROP    PIIND    UPL    ASTEC    BESTAGRO    BHAGCHEM    BHARATRAS    DHARMAJ    HERANBA    INSECTICID    MOL    NACLIND    PUNJABCHEM    SHARDACROP    SHIVALIK    SIKKO    SUMICHEM    AMBEY    CLSL