Italia markets closed

Ipca Laboratories Limited (IPCALAB.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.181,35-18,45 (-1,54%)
Alla chiusura: 03:30PM IST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241.200,001.213,701.175,751.181,351.181,35285.975
13 giu 20241.185,551.210,001.185,001.199,801.199,801.053.240
12 giu 20241.179,551.188,501.173,001.179,451.179,45942.555
11 giu 20241.180,001.181,951.164,101.173,701.173,70542.486
10 giu 20241.169,701.186,201.169,701.176,701.176,70162.598
07 giu 20241.170,401.182,051.153,501.169,701.169,70323.013
06 giu 20241.178,701.179,951.150,001.161,751.161,75312.305
05 giu 20241.145,701.186,501.137,501.176,351.176,35410.432
04 giu 20241.128,001.148,151.073,601.139,851.139,851.033.914
03 giu 20241.174,401.174,401.124,001.127,301.127,301.217.343
31 mag 20241.232,101.239,901.146,601.152,151.152,152.421.958
30 mag 20241.291,601.291,601.231,151.249,401.249,40644.782
29 mag 20241.327,001.354,501.276,101.294,001.294,002.025.821
28 mag 20241.296,601.325,701.286,451.319,751.319,75422.797
27 mag 20241.302,051.310,901.291,301.296,601.296,60132.016
24 mag 20241.310,751.319,051.285,201.297,751.297,75318.132
23 mag 20241.327,901.327,901.301,001.308,801.308,80170.445
22 mag 20241.310,001.324,701.293,801.318,501.318,50173.094
21 mag 20241.309,751.314,851.283,651.306,951.306,95321.671
17 mag 20241.293,951.306,651.276,851.301,701.301,70160.999
16 mag 20241.284,651.293,901.269,801.287,501.287,5087.052
15 mag 20241.295,001.295,001.266,501.276,301.276,30139.522
14 mag 20241.300,051.305,051.280,001.289,951.289,95280.228
13 mag 20241.301,001.314,301.291,451.298,301.298,30417.644
10 mag 20241.284,251.319,901.283,951.312,951.312,95316.687
09 mag 20241.316,451.335,001.280,001.284,251.284,25117.602
08 mag 20241.250,001.328,351.250,001.316,451.316,45532.186
07 mag 20241.336,301.344,451.273,751.293,301.293,30360.488
06 mag 20241.332,251.351,901.324,601.336,301.336,30194.153
03 mag 20241.358,001.359,051.324,051.337,701.337,70278.430
02 mag 20241.340,001.355,001.332,601.351,001.351,00291.150
30 apr 20241.335,301.363,001.331,651.339,501.339,50358.148
29 apr 20241.345,401.350,001.324,551.334,001.334,00384.574
26 apr 20241.330,001.343,951.330,001.338,501.338,50196.893
25 apr 20241.348,951.354,001.322,001.328,451.328,45209.171
24 apr 20241.322,151.356,301.319,251.347,251.347,25564.608
23 apr 20241.335,901.335,901.310,551.323,951.323,95260.533
22 apr 20241.337,951.353,301.324,101.328,951.328,95269.676
19 apr 20241.330,601.347,501.324,101.337,951.337,95243.803
18 apr 20241.354,551.374,601.335,001.352,301.352,30985.533
16 apr 20241.326,701.360,751.316,051.341,501.341,50719.341
15 apr 20241.322,001.336,001.306,651.327,651.327,65443.344
12 apr 20241.320,001.348,101.320,001.339,001.339,00623.680
10 apr 20241.330,001.345,001.316,301.330,851.330,85453.328
09 apr 20241.306,501.336,901.286,501.322,151.322,151.078.562
08 apr 20241.319,901.338,001.285,001.294,501.294,501.531.611
05 apr 20241.289,901.321,601.272,401.314,551.314,552.753.390
04 apr 20241.230,801.281,951.224,001.276,151.276,151.879.382
03 apr 20241.240,001.240,001.215,851.224,351.224,351.653.542
02 apr 20241.247,601.247,601.225,301.233,551.233,55198.825
01 apr 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 gen 20241.103,501.129,201.102,901.120,251.120,25253.038
30 gen 20241.134,901.141,001.098,101.103,701.103,70154.768
29 gen 20241.116,251.135,051.111,001.132,601.132,60689.193
25 gen 20241.093,001.120,851.079,201.115,451.115,45931.856
24 gen 20241.065,001.109,001.062,151.098,451.098,45326.644
23 gen 20241.075,001.093,251.061,051.082,001.082,00525.982
19 gen 20241.080,801.105,001.075,901.099,951.099,95314.207
18 gen 20241.120,001.123,501.062,401.081,401.081,40408.875
17 gen 20241.130,001.136,251.112,201.123,501.123,50219.441
16 gen 20241.140,001.140,951.121,801.134,551.134,55219.948
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...