Ipca Laboratories Limited (IPCALAB.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,128.00 | 1,143.80 | 1,124.05 | 1,136.40 | 1,136.40 | 799,558 |
| 20 jun 2024 | 1,139.40 | 1,139.40 | 1,124.05 | 1,125.45 | 1,125.45 | 558,269 |
| 19 jun 2024 | 1,169.00 | 1,171.40 | 1,130.05 | 1,133.40 | 1,133.40 | 373,279 |
| 18 jun 2024 | 1,175.00 | 1,187.90 | 1,160.50 | 1,162.85 | 1,162.85 | 524,432 |
| 14 jun 2024 | 1,200.00 | 1,213.70 | 1,175.75 | 1,181.35 | 1,181.35 | 285,975 |
| 13 jun 2024 | 1,185.55 | 1,210.00 | 1,185.00 | 1,199.80 | 1,199.80 | 1,053,240 |
| 12 jun 2024 | 1,179.55 | 1,188.50 | 1,173.00 | 1,179.45 | 1,179.45 | 942,555 |
| 11 jun 2024 | 1,180.00 | 1,181.95 | 1,164.10 | 1,173.70 | 1,173.70 | 542,486 |
| 10 jun 2024 | 1,169.70 | 1,186.20 | 1,169.70 | 1,176.70 | 1,176.70 | 162,598 |
| 07 jun 2024 | 1,170.40 | 1,182.05 | 1,153.50 | 1,169.70 | 1,169.70 | 323,013 |
| 06 jun 2024 | 1,178.70 | 1,179.95 | 1,150.00 | 1,161.75 | 1,161.75 | 312,305 |
| 05 jun 2024 | 1,145.70 | 1,186.50 | 1,137.50 | 1,176.35 | 1,176.35 | 410,432 |
| 04 jun 2024 | 1,128.00 | 1,148.15 | 1,073.60 | 1,139.85 | 1,139.85 | 1,033,914 |
| 03 jun 2024 | 1,174.40 | 1,174.40 | 1,124.00 | 1,127.30 | 1,127.30 | 1,217,343 |
| 31 may 2024 | 1,232.10 | 1,239.90 | 1,146.60 | 1,152.15 | 1,152.15 | 2,421,958 |
| 30 may 2024 | 1,291.60 | 1,291.60 | 1,231.15 | 1,249.40 | 1,249.40 | 644,782 |
| 29 may 2024 | 1,327.00 | 1,354.50 | 1,276.10 | 1,294.00 | 1,294.00 | 2,025,821 |
| 28 may 2024 | 1,296.60 | 1,325.70 | 1,286.45 | 1,319.75 | 1,319.75 | 422,797 |
| 27 may 2024 | 1,302.05 | 1,310.90 | 1,291.30 | 1,296.60 | 1,296.60 | 132,016 |
| 24 may 2024 | 1,310.75 | 1,319.05 | 1,285.20 | 1,297.75 | 1,297.75 | 318,132 |
| 23 may 2024 | 1,327.90 | 1,327.90 | 1,301.00 | 1,308.80 | 1,308.80 | 170,445 |
| 22 may 2024 | 1,310.00 | 1,324.70 | 1,293.80 | 1,318.50 | 1,318.50 | 173,094 |
| 21 may 2024 | 1,309.75 | 1,314.85 | 1,283.65 | 1,306.95 | 1,306.95 | 321,671 |
| 17 may 2024 | 1,293.95 | 1,306.65 | 1,276.85 | 1,301.70 | 1,301.70 | 160,999 |
| 16 may 2024 | 1,284.65 | 1,293.90 | 1,269.80 | 1,287.50 | 1,287.50 | 87,052 |
| 15 may 2024 | 1,295.00 | 1,295.00 | 1,266.50 | 1,276.30 | 1,276.30 | 139,522 |
| 14 may 2024 | 1,300.05 | 1,305.05 | 1,280.00 | 1,289.95 | 1,289.95 | 280,228 |
| 13 may 2024 | 1,301.00 | 1,314.30 | 1,291.45 | 1,298.30 | 1,298.30 | 417,644 |
| 10 may 2024 | 1,284.25 | 1,319.90 | 1,283.95 | 1,312.95 | 1,312.95 | 316,687 |
| 09 may 2024 | 1,316.45 | 1,335.00 | 1,280.00 | 1,284.25 | 1,284.25 | 117,602 |
| 08 may 2024 | 1,250.00 | 1,328.35 | 1,250.00 | 1,316.45 | 1,316.45 | 532,186 |
| 07 may 2024 | 1,336.30 | 1,344.45 | 1,273.75 | 1,293.30 | 1,293.30 | 360,488 |
| 06 may 2024 | 1,332.25 | 1,351.90 | 1,324.60 | 1,336.30 | 1,336.30 | 194,153 |
| 03 may 2024 | 1,358.00 | 1,359.05 | 1,324.05 | 1,337.70 | 1,337.70 | 278,430 |
| 02 may 2024 | 1,340.00 | 1,355.00 | 1,332.60 | 1,351.00 | 1,351.00 | 291,150 |
| 30 abr 2024 | 1,335.30 | 1,363.00 | 1,331.65 | 1,339.50 | 1,339.50 | 358,148 |
| 29 abr 2024 | 1,345.40 | 1,350.00 | 1,324.55 | 1,334.00 | 1,334.00 | 384,574 |
| 26 abr 2024 | 1,330.00 | 1,343.95 | 1,330.00 | 1,338.50 | 1,338.50 | 196,893 |
| 25 abr 2024 | 1,348.95 | 1,354.00 | 1,322.00 | 1,328.45 | 1,328.45 | 209,171 |
| 24 abr 2024 | 1,322.15 | 1,356.30 | 1,319.25 | 1,347.25 | 1,347.25 | 564,608 |
| 23 abr 2024 | 1,335.90 | 1,335.90 | 1,310.55 | 1,323.95 | 1,323.95 | 260,533 |
| 22 abr 2024 | 1,337.95 | 1,353.30 | 1,324.10 | 1,328.95 | 1,328.95 | 269,676 |
| 19 abr 2024 | 1,330.60 | 1,347.50 | 1,324.10 | 1,337.95 | 1,337.95 | 243,803 |
| 18 abr 2024 | 1,354.55 | 1,374.60 | 1,335.00 | 1,352.30 | 1,352.30 | 985,533 |
| 16 abr 2024 | 1,326.70 | 1,360.75 | 1,316.05 | 1,341.50 | 1,341.50 | 719,341 |
| 15 abr 2024 | 1,322.00 | 1,336.00 | 1,306.65 | 1,327.65 | 1,327.65 | 443,344 |
| 12 abr 2024 | 1,320.00 | 1,348.10 | 1,320.00 | 1,339.00 | 1,339.00 | 623,680 |
| 10 abr 2024 | 1,330.00 | 1,345.00 | 1,316.30 | 1,330.85 | 1,330.85 | 453,328 |
| 09 abr 2024 | 1,306.50 | 1,336.90 | 1,286.50 | 1,322.15 | 1,322.15 | 1,078,562 |
| 08 abr 2024 | 1,319.90 | 1,338.00 | 1,285.00 | 1,294.50 | 1,294.50 | 1,531,611 |
| 05 abr 2024 | 1,289.90 | 1,321.60 | 1,272.40 | 1,314.55 | 1,314.55 | 2,753,390 |
| 04 abr 2024 | 1,230.80 | 1,281.95 | 1,224.00 | 1,276.15 | 1,276.15 | 1,879,382 |
| 03 abr 2024 | 1,240.00 | 1,240.00 | 1,215.85 | 1,224.35 | 1,224.35 | 1,653,542 |
| 02 abr 2024 | 1,247.60 | 1,247.60 | 1,225.30 | 1,233.55 | 1,233.55 | 198,825 |
| 01 abr 2024 | 1,241.00 | 1,257.45 | 1,221.50 | 1,241.05 | 1,241.05 | 349,243 |
| 28 mar 2024 | 1,205.40 | 1,245.00 | 1,202.35 | 1,237.40 | 1,237.40 | 668,011 |
| 27 mar 2024 | 1,205.00 | 1,220.95 | 1,185.00 | 1,205.30 | 1,205.30 | 383,672 |
| 26 mar 2024 | 1,186.00 | 1,219.00 | 1,186.00 | 1,200.90 | 1,200.90 | 484,695 |
| 22 mar 2024 | 1,176.40 | 1,209.15 | 1,170.20 | 1,196.05 | 1,196.05 | 748,972 |
| 21 mar 2024 | 1,172.00 | 1,178.80 | 1,140.80 | 1,174.15 | 1,174.15 | 309,808 |
| 20 mar 2024 | 1,140.60 | 1,167.95 | 1,129.15 | 1,160.95 | 1,160.95 | 241,592 |
| 19 mar 2024 | 1,161.05 | 1,165.05 | 1,135.75 | 1,144.15 | 1,144.15 | 191,008 |
| 18 mar 2024 | 1,168.55 | 1,180.85 | 1,153.00 | 1,165.05 | 1,165.05 | 254,407 |
| 15 mar 2024 | 1,183.20 | 1,194.90 | 1,143.90 | 1,165.60 | 1,165.60 | 231,007 |
| 14 mar 2024 | 1,147.95 | 1,216.10 | 1,145.10 | 1,183.20 | 1,183.20 | 1,341,365 |
| 13 mar 2024 | 1,168.10 | 1,181.55 | 1,122.25 | 1,133.25 | 1,133.25 | 189,961 |
| 12 mar 2024 | 1,185.00 | 1,194.00 | 1,157.05 | 1,177.25 | 1,177.25 | 265,483 |
| 11 mar 2024 | 1,194.90 | 1,217.00 | 1,184.00 | 1,189.65 | 1,189.65 | 218,941 |
| 07 mar 2024 | 1,171.15 | 1,207.40 | 1,171.15 | 1,187.55 | 1,187.55 | 134,051 |
| 06 mar 2024 | 1,189.70 | 1,211.50 | 1,168.45 | 1,198.70 | 1,198.70 | 270,547 |
| 05 mar 2024 | 1,200.00 | 1,207.75 | 1,182.15 | 1,189.70 | 1,189.70 | 112,283 |
| 04 mar 2024 | 1,202.05 | 1,220.00 | 1,198.30 | 1,201.80 | 1,201.80 | 236,014 |
| 01 mar 2024 | 1,199.50 | 1,201.85 | 1,186.10 | 1,193.05 | 1,193.05 | 114,577 |
| 29 feb 2024 | 1,184.00 | 1,202.20 | 1,168.55 | 1,193.25 | 1,193.25 | 448,113 |
| 28 feb 2024 | 1,195.00 | 1,208.70 | 1,174.35 | 1,188.30 | 1,188.30 | 314,291 |
| 27 feb 2024 | 1,215.00 | 1,224.70 | 1,190.60 | 1,194.85 | 1,194.85 | 212,369 |
| 26 feb 2024 | 1,217.70 | 1,224.05 | 1,206.05 | 1,214.50 | 1,214.50 | 163,516 |
| 23 feb 2024 | 1,235.00 | 1,235.70 | 1,214.40 | 1,217.70 | 1,217.70 | 89,570 |
| 22 feb 2024 | 1,225.00 | 1,236.00 | 1,213.35 | 1,230.70 | 1,230.70 | 180,032 |
| 21 feb 2024 | 1,240.00 | 1,246.85 | 1,213.30 | 1,220.35 | 1,220.35 | 191,023 |
| 20 feb 2024 | 1,241.45 | 1,249.35 | 1,208.20 | 1,235.40 | 1,235.40 | 267,316 |
| 19 feb 2024 | 1,248.05 | 1,260.55 | 1,225.40 | 1,235.95 | 1,235.95 | 305,423 |
| 16 feb 2024 | 1,155.80 | 1,247.55 | 1,155.00 | 1,241.45 | 1,241.45 | 2,036,820 |
| 15 feb 2024 | 1,164.50 | 1,192.00 | 1,145.00 | 1,152.35 | 1,152.35 | 777,977 |
| 14 feb 2024 | 1,144.00 | 1,207.50 | 1,134.05 | 1,154.70 | 1,154.70 | 1,103,355 |
| 13 feb 2024 | 1,182.35 | 1,182.35 | 1,146.85 | 1,160.65 | 1,160.65 | 334,482 |
| 12 feb 2024 | 1,198.90 | 1,201.90 | 1,151.35 | 1,168.20 | 1,168.20 | 576,271 |
| 09 feb 2024 | 1,219.80 | 1,224.00 | 1,190.00 | 1,195.60 | 1,195.60 | 256,840 |
| 08 feb 2024 | 1,230.00 | 1,263.95 | 1,210.00 | 1,215.75 | 1,215.75 | 820,166 |
| 07 feb 2024 | 1,204.00 | 1,232.35 | 1,192.85 | 1,225.50 | 1,225.50 | 922,586 |
| 06 feb 2024 | 1,134.35 | 1,203.95 | 1,134.35 | 1,199.15 | 1,199.15 | 2,350,648 |
| 05 feb 2024 | 1,110.00 | 1,146.50 | 1,103.20 | 1,134.35 | 1,134.35 | 463,804 |
| 02 feb 2024 | 1,114.00 | 1,120.30 | 1,103.00 | 1,108.75 | 1,108.75 | 87,784 |
| 01 feb 2024 | 1,124.70 | 1,124.70 | 1,097.40 | 1,114.45 | 1,114.45 | 158,837 |
| 31 ene 2024 | 1,103.50 | 1,129.20 | 1,102.90 | 1,120.25 | 1,120.25 | 253,038 |
| 30 ene 2024 | 1,134.90 | 1,141.00 | 1,098.10 | 1,103.70 | 1,103.70 | 154,768 |
| 29 ene 2024 | 1,116.25 | 1,135.05 | 1,111.00 | 1,132.60 | 1,132.60 | 689,193 |
| 25 ene 2024 | 1,093.00 | 1,120.85 | 1,079.20 | 1,115.45 | 1,115.45 | 931,856 |
| 24 ene 2024 | 1,065.00 | 1,109.00 | 1,062.15 | 1,098.45 | 1,098.45 | 326,644 |
| 23 ene 2024 | 1,075.00 | 1,093.25 | 1,061.05 | 1,082.00 | 1,082.00 | 525,982 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.