IOL Chemicals and Pharmaceuticals Limited (BOM:524164)
India · Delayed Price · Currency is INR 94.22
-1.72 (-1.79%)
At close: Jul 25, 2025
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 93.82 | 105.00 | 93.82 | 103.08 | 103.08 | 2.87% | 471,373 |
| Jul 30, 2025 | 92.51 | 106.00 | 92.51 | 100.20 | 100.20 | 7.34% | 1,618,401 |
| Jul 29, 2025 | 92.30 | 94.73 | 91.15 | 93.35 | 93.35 | 0.95% | 82,988 |
| Jul 28, 2025 | 94.00 | 95.90 | 91.99 | 92.47 | 92.47 | -1.86% | 68,186 |
| Jul 25, 2025 | 94.21 | 97.10 | 93.39 | 94.22 | 94.22 | -1.79% | 132,782 |
| Jul 24, 2025 | 99.00 | 101.25 | 95.47 | 95.94 | 95.94 | -2.64% | 188,275 |
| Jul 23, 2025 | 94.68 | 99.51 | 94.68 | 98.54 | 98.54 | 2.19% | 289,394 |
| Jul 22, 2025 | 98.69 | 98.93 | 95.72 | 96.43 | 96.43 | -1.49% | 82,378 |
| Jul 21, 2025 | 92.59 | 98.87 | 91.68 | 97.89 | 97.89 | 6.77% | 295,137 |
| Jul 18, 2025 | 94.19 | 94.19 | 90.97 | 91.68 | 91.68 | -0.85% | 55,359 |
| Jul 17, 2025 | 93.48 | 94.19 | 92.00 | 92.47 | 92.47 | -1.05% | 111,876 |
| Jul 16, 2025 | 92.86 | 95.70 | 92.86 | 93.45 | 93.45 | -0.17% | 145,309 |
| Jul 15, 2025 | 92.84 | 94.70 | 92.84 | 93.61 | 93.61 | 0.86% | 81,206 |
| Jul 14, 2025 | 91.95 | 93.10 | 89.96 | 92.81 | 92.81 | 1.73% | 86,443 |
| Jul 11, 2025 | 91.00 | 94.28 | 90.80 | 91.23 | 91.23 | 0.18% | 133,385 |
| Jul 10, 2025 | 91.01 | 92.88 | 90.61 | 91.07 | 91.07 | 0.37% | 89,095 |
| Jul 9, 2025 | 92.02 | 92.36 | 90.55 | 90.73 | 90.73 | -1.40% | 50,281 |
| Jul 8, 2025 | 93.75 | 94.47 | 91.66 | 92.02 | 92.02 | -2.59% | 50,230 |
| Jul 7, 2025 | 96.96 | 96.96 | 93.84 | 94.47 | 94.47 | 0.90% | 71,318 |
| Jul 4, 2025 | 92.25 | 94.78 | 92.25 | 93.63 | 93.63 | 0.25% | 39,000 |
| Jul 3, 2025 | 96.36 | 96.36 | 93.15 | 93.40 | 93.40 | -2.46% | 36,586 |
| Jul 2, 2025 | 96.52 | 97.44 | 95.05 | 95.76 | 95.76 | -1.00% | 41,251 |
| Jul 1, 2025 | 97.41 | 99.84 | 96.10 | 96.73 | 96.73 | -0.71% | 103,919 |
| Jun 30, 2025 | 97.77 | 98.88 | 95.65 | 97.42 | 97.42 | -0.04% | 94,052 |
| Jun 27, 2025 | 95.59 | 98.59 | 94.87 | 97.46 | 97.46 | 2.73% | 124,622 |
| Jun 26, 2025 | 97.01 | 98.10 | 94.09 | 94.87 | 94.87 | -2.16% | 77,784 |
| Jun 25, 2025 | 93.90 | 98.20 | 92.58 | 96.96 | 96.96 | 5.12% | 209,343 |
| Jun 24, 2025 | 90.84 | 93.86 | 88.50 | 92.24 | 92.24 | 4.11% | 189,828 |
| Jun 23, 2025 | 85.99 | 89.11 | 83.00 | 88.60 | 88.60 | 3.00% | 64,434 |
| Jun 20, 2025 | 83.00 | 86.90 | 82.22 | 86.02 | 86.02 | 3.38% | 100,127 |
| Jun 19, 2025 | 85.87 | 85.87 | 81.98 | 83.21 | 83.21 | -2.17% | 50,563 |
| Jun 18, 2025 | 86.02 | 86.76 | 84.48 | 85.06 | 85.06 | -2.06% | 20,348 |
| Jun 17, 2025 | 88.97 | 89.71 | 86.38 | 86.85 | 86.85 | -2.38% | 55,821 |
| Jun 16, 2025 | 88.02 | 90.10 | 86.50 | 88.97 | 88.97 | 0.74% | 61,893 |
| Jun 13, 2025 | 85.20 | 90.40 | 85.20 | 88.32 | 88.32 | -2.11% | 137,390 |
| Jun 12, 2025 | 93.48 | 93.77 | 88.50 | 90.22 | 90.22 | -3.03% | 117,987 |
| Jun 11, 2025 | 90.00 | 95.25 | 90.00 | 93.04 | 93.04 | 3.50% | 350,422 |
| Jun 10, 2025 | 89.00 | 90.17 | 88.00 | 89.89 | 89.89 | 1.10% | 64,613 |
| Jun 9, 2025 | 89.01 | 90.30 | 88.45 | 88.91 | 88.91 | 0.34% | 40,087 |
| Jun 6, 2025 | 86.00 | 90.00 | 85.12 | 88.61 | 88.61 | 2.14% | 152,453 |
| Jun 5, 2025 | 87.56 | 88.89 | 86.43 | 86.75 | 86.75 | 0.06% | 54,317 |
| Jun 4, 2025 | 87.00 | 88.29 | 83.42 | 86.70 | 86.70 | -1.22% | 113,665 |
| Jun 3, 2025 | 89.72 | 90.58 | 87.40 | 87.77 | 87.77 | -2.16% | 42,648 |
| Jun 2, 2025 | 87.51 | 90.80 | 87.47 | 89.71 | 89.71 | 1.94% | 127,352 |
| May 30, 2025 | 89.50 | 90.38 | 87.75 | 88.00 | 88.00 | -1.59% | 64,172 |
| May 29, 2025 | 88.99 | 91.00 | 88.86 | 89.42 | 89.42 | 1.36% | 138,947 |
| May 28, 2025 | 88.22 | 90.00 | 87.29 | 88.22 | 88.22 | -0.26% | 161,166 |
| May 27, 2025 | 87.20 | 90.00 | 86.85 | 88.45 | 88.45 | 1.33% | 164,221 |
| May 26, 2025 | 87.80 | 88.28 | 85.94 | 87.29 | 87.29 | 1.17% | 88,293 |
| May 23, 2025 | 86.23 | 88.22 | 85.56 | 86.28 | 86.28 | -0.17% | 116,718 |