Register for streaming realtime charts, analysis tools, and prices.
IPCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 17.63 | -1.27 | -6.72% | 17.93 | 17.98 | 17.63 | 61,421 |
| May 15 2024 | 18.90 | -0.04 | -0.21% | 18.75 | 18.93 | 18.54 | 31,889 |
| May 14 2024 | 18.94 | 0.04 | 0.21% | 18.76 | 19.13 | 18.75 | 65,354 |
| May 13 2024 | 18.90 | 0.54 | 2.94% | 18.51 | 18.92 | 18.49 | 51,195 |
| May 10 2024 | 18.36 | 0.17 | 0.93% | 18.41 | 18.60 | 18.13 | 101,887 |
| May 09 2024 | 18.19 | 0.04 | 0.22% | 18.14 | 18.31 | 18.02 | 61,098 |
| May 08 2024 | 18.15 | 0.87 | 5.03% | 17.59 | 18.19 | 17.59 | 110,448 |
| May 07 2024 | 17.28 | -0.08 | -0.46% | 17.16 | 17.54 | 17.16 | 42,816 |
| May 06 2024 | 17.36 | 0.22 | 1.28% | 17.30 | 17.53 | 17.28 | 27,488 |
| May 03 2024 | 17.14 | 0.13 | 0.76% | 17.06 | 17.15 | 16.95 | 24,400 |
| May 02 2024 | 17.01 | 0.03 | 0.18% | 16.92 | 17.23 | 16.92 | 36,377 |
| May 01 2024 | 16.98 | -0.04 | -0.24% | 16.86 | 17.22 | 16.85 | 172,996 |
| Apr 30 2024 | 17.02 | -0.95 | -5.29% | 17.46 | 17.65 | 17.01 | 51,264 |
| Apr 29 2024 | 17.97 | 0.09 | 0.50% | 17.80 | 17.97 | 17.64 | 111,104 |
| Apr 26 2024 | 17.88 | 0.21 | 1.19% | 17.67 | 17.88 | 17.60 | 31,219 |
| Apr 25 2024 | 17.67 | 0.18 | 1.03% | 17.30 | 17.79 | 17.30 | 41,270 |
| Apr 24 2024 | 17.49 | 0.10 | 0.58% | 17.40 | 17.56 | 17.40 | 26,772 |
| Apr 23 2024 | 17.39 | 0.05 | 0.29% | 17.06 | 17.45 | 17.06 | 47,066 |
| Apr 22 2024 | 17.34 | 0.02 | 0.12% | 17.10 | 17.51 | 17.05 | 45,930 |
| Apr 19 2024 | 17.32 | 0.13 | 0.76% | 17.20 | 17.45 | 17.20 | 72,484 |
| Apr 18 2024 | 17.19 | -0.53 | -2.99% | 17.17 | 17.52 | 17.15 | 29,932 |
| Apr 17 2024 | 17.72 | -0.09 | -0.51% | 17.83 | 17.90 | 17.55 | 71,497 |
| Apr 16 2024 | 17.81 | 0.23 | 1.31% | 17.73 | 17.89 | 17.53 | 56,237 |
| Apr 15 2024 | 17.58 | -0.06 | -0.34% | 17.91 | 17.91 | 17.50 | 47,203 |
| Apr 12 2024 | 17.64 | -0.39 | -2.16% | 18.07 | 18.17 | 17.63 | 64,500 |
| Apr 11 2024 | 18.03 | 0.69 | 3.98% | 17.98 | 18.09 | 17.66 | 67,021 |
| Apr 10 2024 | 17.34 | 0.11 | 0.64% | 17.34 | 17.40 | 17.20 | 115,775 |
| Apr 09 2024 | 17.23 | 0.23 | 1.35% | 17.00 | 17.39 | 17.00 | 196,798 |
| Apr 08 2024 | 17.00 | 0.20 | 1.19% | 16.88 | 17.07 | 16.86 | 61,639 |
| Apr 05 2024 | 16.80 | 0.40 | 2.44% | 16.70 | 16.80 | 16.56 | 100,431 |
| Apr 04 2024 | 16.40 | -0.15 | -0.91% | 16.59 | 16.62 | 16.33 | 73,112 |
| Apr 03 2024 | 16.55 | 0.07 | 0.42% | 16.41 | 16.58 | 16.32 | 81,884 |
| Apr 02 2024 | 16.48 | 0.28 | 1.73% | 16.36 | 16.50 | 16.25 | 72,386 |
| Apr 01 2024 | 16.20 | 0.15 | 0.93% | 15.99 | 16.20 | 15.98 | 13,300 |
| Mar 28 2024 | 16.05 | -0.03 | -0.19% | 16.16 | 16.18 | 16.02 | 20,145 |
| Mar 27 2024 | 16.08 | 0.13 | 0.82% | 15.92 | 16.08 | 15.90 | 20,067 |
| Mar 26 2024 | 15.95 | -0.11 | -0.68% | 16.15 | 16.15 | 15.95 | 28,342 |
| Mar 25 2024 | 16.06 | 0.20 | 1.26% | 16.04 | 16.24 | 16.04 | 37,030 |
| Mar 22 2024 | 15.86 | -0.10 | -0.63% | 15.91 | 16.02 | 15.86 | 30,406 |
| Mar 21 2024 | 15.96 | -0.18 | -1.12% | 16.23 | 16.23 | 15.94 | 21,382 |
| Mar 20 2024 | 16.14 | 0.07 | 0.44% | 16.10 | 16.14 | 15.91 | 82,259 |
| Mar 19 2024 | 16.07 | 0.02 | 0.12% | 16.05 | 16.20 | 15.98 | 103,465 |
| Mar 18 2024 | 16.05 | 0.18 | 1.13% | 16.05 | 16.10 | 15.89 | 61,063 |
| Mar 15 2024 | 15.87 | 0.12 | 0.76% | 15.85 | 16.06 | 15.80 | 51,495 |
| Mar 14 2024 | 15.75 | 0.24 | 1.55% | 15.54 | 15.75 | 15.53 | 32,011 |
| Mar 13 2024 | 15.51 | 0.44 | 2.92% | 15.28 | 15.52 | 15.28 | 39,961 |
| Mar 12 2024 | 15.07 | 0.16 | 1.07% | 15.15 | 15.16 | 14.95 | 80,407 |
| Mar 11 2024 | 14.91 | -0.24 | -1.58% | 14.95 | 15.03 | 14.79 | 40,546 |
| Mar 08 2024 | 15.15 | -0.28 | -1.81% | 15.30 | 15.31 | 15.03 | 86,045 |
| Mar 07 2024 | 15.43 | 0.24 | 1.58% | 15.36 | 15.52 | 15.30 | 55,786 |
| Mar 06 2024 | 15.19 | 0.29 | 1.95% | 15.24 | 15.33 | 15.14 | 40,806 |
| Mar 05 2024 | 14.90 | 0.00 | 0.00% | 14.86 | 15.06 | 14.81 | 38,604 |
| Mar 04 2024 | 14.90 | 0.15 | 1.02% | 15.15 | 15.20 | 14.82 | 64,860 |
| Mar 01 2024 | 14.75 | 0.46 | 3.22% | 14.54 | 14.81 | 14.49 | 40,281 |
| Feb 29 2024 | 14.29 | 0.04 | 0.28% | 14.17 | 14.37 | 14.15 | 124,249 |
| Feb 28 2024 | 14.25 | 0.09 | 0.64% | 14.32 | 14.40 | 14.15 | 44,065 |
| Feb 27 2024 | 14.16 | -0.03 | -0.21% | 14.35 | 14.35 | 14.09 | 51,508 |
| Feb 26 2024 | 14.19 | -0.31 | -2.14% | 14.19 | 14.20 | 14.04 | 56,345 |
| Feb 23 2024 | 14.50 | -0.43 | -2.88% | 14.64 | 14.65 | 14.41 | 50,055 |
| Feb 22 2024 | 14.93 | 0.04 | 0.27% | 14.97 | 15.09 | 14.79 | 79,739 |
| Feb 21 2024 | 14.89 | 0.22 | 1.50% | 14.77 | 14.98 | 14.77 | 85,808 |
| Feb 20 2024 | 14.67 | -0.76 | -4.93% | 14.99 | 15.06 | 14.65 | 76,225 |
