Skip to main content
logo
IOL Chemicals and Pharmaceuticals Limited (BOM:524164)
India flag India · Delayed Price · Currency is INR
77.93
-0.75 (-0.95%)
At close: Mar 27, 2026

BOM:524164 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202677.2080.4876.5177.9377.93-0.95%145,285
Mar 25, 202678.0079.6277.5778.6878.681.98%125,982
Mar 24, 202672.0079.1871.9977.1577.157.75%313,036
Mar 23, 202674.9174.9171.2071.6071.60-3.58%39,007
Mar 20, 202673.0175.6773.0174.2674.261.96%95,807
Mar 19, 202673.3776.0771.9172.8372.83-1.26%104,208
Mar 18, 202668.9074.6668.8573.7673.768.14%145,741
Mar 17, 202668.5069.5568.1168.2168.21-0.41%21,530
Mar 16, 202668.2670.0967.1468.4968.49-0.60%90,912
Mar 13, 202670.7070.7168.6068.9068.90-2.53%59,255
Mar 12, 202671.0072.6070.0070.6970.69-1.38%63,713
Mar 11, 202672.8174.1271.4871.6871.68-1.23%63,441
Mar 10, 202673.0473.0469.7072.5772.571.72%94,899
Mar 9, 202673.9873.9870.6371.3471.34-3.67%32,563
Mar 6, 202670.9074.9170.4874.0674.064.43%50,630
Mar 5, 202670.2671.7869.7970.9270.921.11%39,658
Mar 4, 202669.8370.8769.2570.1470.14-1.57%38,819
Mar 2, 202672.7972.7970.3571.2671.26-2.38%46,231
Feb 27, 202673.8973.8972.7073.0073.00-1.24%24,960
Feb 26, 202674.6975.7373.4273.9273.92-1.07%25,710
Feb 25, 202673.8575.3573.2874.7274.723.88%46,496
Feb 24, 202671.2172.8671.2171.9371.93-1.51%10,991
Feb 23, 202673.4073.9372.4373.0373.03-0.44%16,410
Feb 20, 202673.1074.1573.0573.3573.35-1.49%31,360
Feb 19, 202673.4575.8872.8274.4674.460.47%58,954
Feb 18, 202674.7974.9573.5174.1174.11-0.79%13,058
Feb 17, 202673.3175.0173.3174.7074.70-0.15%21,384
Feb 16, 202674.6075.6173.6874.8173.810.31%27,409
Feb 13, 202674.4475.3972.2874.5873.580.19%34,345
Feb 12, 202676.4976.4974.0074.4473.44-1.36%45,851
Feb 11, 202681.2581.7174.4275.4774.46-6.69%196,779
Feb 10, 202678.6083.3478.6080.8879.802.91%152,833
Feb 9, 202676.5079.0076.0978.5977.544.07%69,758
Feb 6, 202675.7675.8774.5075.5274.51-1.36%10,299
Feb 5, 202677.3977.3975.0476.5675.54-1.02%18,404
Feb 4, 202675.7577.5474.6577.3576.323.40%30,999
Feb 3, 202675.7476.1474.1074.8173.813.79%62,726
Feb 2, 202673.3973.3970.3572.0871.12-1.77%19,962
Feb 1, 202674.0074.8572.3573.3872.40-0.84%19,864
Jan 30, 202672.1074.2570.3974.0073.012.66%23,601
Jan 29, 202673.0073.5971.2072.0871.12-1.52%28,276
Jan 28, 202668.4073.5468.4073.1972.214.60%26,870
Jan 27, 202669.3070.3668.0069.9769.031.07%35,708
Jan 23, 202672.0072.4469.0069.2368.30-3.86%19,638
Jan 22, 202670.0172.8970.0172.0171.052.17%59,195
Jan 21, 202671.2172.7269.3570.4869.54-1.55%59,790
Jan 20, 202674.3174.6071.1171.5970.63-3.65%30,366
Jan 19, 202674.1075.6873.7874.3073.31-0.23%21,263
Jan 16, 202675.6076.5074.2674.4773.47-1.47%77,346
Jan 14, 202675.9976.8275.3575.5874.57-0.49%24,010