U.S. markets closed

Ipca Laboratories Limited (IPCALAB.NS)

NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
1,181.35-18.45 (-1.54%)
Al cierre: 03:30PM IST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241,200.001,213.701,175.751,181.351,181.35285,975
13 jun 20241,185.551,210.001,185.001,199.801,199.801,053,240
12 jun 20241,179.551,188.501,173.001,179.451,179.45942,555
11 jun 20241,180.001,181.951,164.101,173.701,173.70542,486
10 jun 20241,169.701,186.201,169.701,176.701,176.70162,598
07 jun 20241,170.401,182.051,153.501,169.701,169.70323,013
06 jun 20241,178.701,179.951,150.001,161.751,161.75312,305
05 jun 20241,145.701,186.501,137.501,176.351,176.35410,432
04 jun 20241,128.001,148.151,073.601,139.851,139.851,033,914
03 jun 20241,174.401,174.401,124.001,127.301,127.301,217,343
31 may 20241,232.101,239.901,146.601,152.151,152.152,421,958
30 may 20241,291.601,291.601,231.151,249.401,249.40644,782
29 may 20241,327.001,354.501,276.101,294.001,294.002,025,821
28 may 20241,296.601,325.701,286.451,319.751,319.75422,797
27 may 20241,302.051,310.901,291.301,296.601,296.60132,016
24 may 20241,310.751,319.051,285.201,297.751,297.75318,132
23 may 20241,327.901,327.901,301.001,308.801,308.80170,445
22 may 20241,310.001,324.701,293.801,318.501,318.50173,094
21 may 20241,309.751,314.851,283.651,306.951,306.95321,671
17 may 20241,293.951,306.651,276.851,301.701,301.70160,999
16 may 20241,284.651,293.901,269.801,287.501,287.5087,052
15 may 20241,295.001,295.001,266.501,276.301,276.30139,522
14 may 20241,300.051,305.051,280.001,289.951,289.95280,228
13 may 20241,301.001,314.301,291.451,298.301,298.30417,644
10 may 20241,284.251,319.901,283.951,312.951,312.95316,687
09 may 20241,316.451,335.001,280.001,284.251,284.25117,602
08 may 20241,250.001,328.351,250.001,316.451,316.45532,186
07 may 20241,336.301,344.451,273.751,293.301,293.30360,488
06 may 20241,332.251,351.901,324.601,336.301,336.30194,153
03 may 20241,358.001,359.051,324.051,337.701,337.70278,430
02 may 20241,340.001,355.001,332.601,351.001,351.00291,150
30 abr 20241,335.301,363.001,331.651,339.501,339.50358,148
29 abr 20241,345.401,350.001,324.551,334.001,334.00384,574
26 abr 20241,330.001,343.951,330.001,338.501,338.50196,893
25 abr 20241,348.951,354.001,322.001,328.451,328.45209,171
24 abr 20241,322.151,356.301,319.251,347.251,347.25564,608
23 abr 20241,335.901,335.901,310.551,323.951,323.95260,533
22 abr 20241,337.951,353.301,324.101,328.951,328.95269,676
19 abr 20241,330.601,347.501,324.101,337.951,337.95243,803
18 abr 20241,354.551,374.601,335.001,352.301,352.30985,533
16 abr 20241,326.701,360.751,316.051,341.501,341.50719,341
15 abr 20241,322.001,336.001,306.651,327.651,327.65443,344
12 abr 20241,320.001,348.101,320.001,339.001,339.00623,680
10 abr 20241,330.001,345.001,316.301,330.851,330.85453,328
09 abr 20241,306.501,336.901,286.501,322.151,322.151,078,562
08 abr 20241,319.901,338.001,285.001,294.501,294.501,531,611
05 abr 20241,289.901,321.601,272.401,314.551,314.552,753,390
04 abr 20241,230.801,281.951,224.001,276.151,276.151,879,382
03 abr 20241,240.001,240.001,215.851,224.351,224.351,653,542
02 abr 20241,247.601,247.601,225.301,233.551,233.55198,825
01 abr 20241,241.001,257.451,221.501,241.051,241.05349,243
28 mar 20241,205.401,245.001,202.351,237.401,237.40668,011
27 mar 20241,205.001,220.951,185.001,205.301,205.30383,672
26 mar 20241,186.001,219.001,186.001,200.901,200.90484,695
22 mar 20241,176.401,209.151,170.201,196.051,196.05748,972
21 mar 20241,172.001,178.801,140.801,174.151,174.15309,808
20 mar 20241,140.601,167.951,129.151,160.951,160.95241,592
19 mar 20241,161.051,165.051,135.751,144.151,144.15191,008
18 mar 20241,168.551,180.851,153.001,165.051,165.05254,407
15 mar 20241,183.201,194.901,143.901,165.601,165.60231,007
14 mar 20241,147.951,216.101,145.101,183.201,183.201,341,365
13 mar 20241,168.101,181.551,122.251,133.251,133.25189,961
12 mar 20241,185.001,194.001,157.051,177.251,177.25265,483
11 mar 20241,194.901,217.001,184.001,189.651,189.65218,941
07 mar 20241,171.151,207.401,171.151,187.551,187.55134,051
06 mar 20241,189.701,211.501,168.451,198.701,198.70270,547
05 mar 20241,200.001,207.751,182.151,189.701,189.70112,283
04 mar 20241,202.051,220.001,198.301,201.801,201.80236,014
01 mar 20241,199.501,201.851,186.101,193.051,193.05114,577
29 feb 20241,184.001,202.201,168.551,193.251,193.25448,113
28 feb 20241,195.001,208.701,174.351,188.301,188.30314,291
27 feb 20241,215.001,224.701,190.601,194.851,194.85212,369
26 feb 20241,217.701,224.051,206.051,214.501,214.50163,516
23 feb 20241,235.001,235.701,214.401,217.701,217.7089,570
22 feb 20241,225.001,236.001,213.351,230.701,230.70180,032
21 feb 20241,240.001,246.851,213.301,220.351,220.35191,023
20 feb 20241,241.451,249.351,208.201,235.401,235.40267,316
19 feb 20241,248.051,260.551,225.401,235.951,235.95305,423
16 feb 20241,155.801,247.551,155.001,241.451,241.452,036,820
15 feb 20241,164.501,192.001,145.001,152.351,152.35777,977
14 feb 20241,144.001,207.501,134.051,154.701,154.701,103,355
13 feb 20241,182.351,182.351,146.851,160.651,160.65334,482
12 feb 20241,198.901,201.901,151.351,168.201,168.20576,271
09 feb 20241,219.801,224.001,190.001,195.601,195.60256,840
08 feb 20241,230.001,263.951,210.001,215.751,215.75820,166
07 feb 20241,204.001,232.351,192.851,225.501,225.50922,586
06 feb 20241,134.351,203.951,134.351,199.151,199.152,350,648
05 feb 20241,110.001,146.501,103.201,134.351,134.35463,804
02 feb 20241,114.001,120.301,103.001,108.751,108.7587,784
01 feb 20241,124.701,124.701,097.401,114.451,114.45158,837
31 ene 20241,103.501,129.201,102.901,120.251,120.25253,038
30 ene 20241,134.901,141.001,098.101,103.701,103.70154,768
29 ene 20241,116.251,135.051,111.001,132.601,132.60689,193
25 ene 20241,093.001,120.851,079.201,115.451,115.45931,856
24 ene 20241,065.001,109.001,062.151,098.451,098.45326,644
23 ene 20241,075.001,093.251,061.051,082.001,082.00525,982
19 ene 20241,080.801,105.001,075.901,099.951,099.95314,207
18 ene 20241,120.001,123.501,062.401,081.401,081.40408,875
17 ene 20241,130.001,136.251,112.201,123.501,123.50219,441
16 ene 20241,140.001,140.951,121.801,134.551,134.55219,948
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...