IOL Chemicals and Pharmaceuticals Limited (BOM:524164)
India · Delayed Price · Currency is INR 169.55
+5.75 (3.51%)
At close: Aug 21, 2026
BOM:524164 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 164.95 | 175.50 | 162.40 | 169.55 | 169.55 | 3.51% | 435,008 |
| Aug 20, 2026 | 158.00 | 164.75 | 158.00 | 163.80 | 163.80 | 4.33% | 153,811 |
| Aug 19, 2026 | 159.95 | 159.95 | 155.15 | 157.00 | 157.00 | -1.66% | 105,961 |
| Aug 18, 2026 | 159.95 | 162.25 | 158.00 | 159.65 | 159.65 | -1.15% | 76,249 |
| Aug 17, 2026 | 167.20 | 168.00 | 158.65 | 161.50 | 161.50 | -2.33% | 109,539 |
| Aug 14, 2026 | 167.15 | 169.45 | 161.25 | 165.35 | 165.35 | -0.42% | 182,839 |
| Aug 13, 2026 | 160.10 | 169.55 | 159.85 | 166.05 | 166.05 | 4.93% | 159,958 |
| Aug 12, 2026 | 165.00 | 165.00 | 157.50 | 158.25 | 158.25 | -3.21% | 140,071 |
| Aug 11, 2026 | 165.70 | 170.65 | 163.00 | 163.50 | 163.50 | -0.88% | 304,677 |
| Aug 10, 2026 | 169.20 | 178.50 | 155.80 | 164.95 | 164.95 | -1.70% | 566,578 |
| Aug 7, 2026 | 164.25 | 170.85 | 163.15 | 167.80 | 167.80 | 2.85% | 238,566 |
| Aug 6, 2026 | 162.05 | 166.00 | 158.30 | 163.15 | 163.15 | -0.24% | 178,671 |
| Aug 5, 2026 | 155.20 | 164.45 | 155.20 | 163.55 | 163.55 | 6.41% | 170,204 |
| Aug 4, 2026 | 152.80 | 155.30 | 151.00 | 153.70 | 153.70 | 1.35% | 69,874 |
| Aug 3, 2026 | 147.95 | 153.80 | 146.80 | 151.65 | 151.65 | 3.73% | 149,997 |
| Jul 31, 2026 | 146.00 | 148.65 | 143.55 | 146.20 | 146.20 | 1.32% | 82,932 |
| Jul 30, 2026 | 147.65 | 147.65 | 144.10 | 144.30 | 144.30 | -2.20% | 80,726 |
| Jul 29, 2026 | 149.35 | 150.65 | 146.60 | 147.55 | 147.55 | 0.37% | 102,004 |
| Jul 28, 2026 | 152.75 | 152.75 | 145.80 | 147.00 | 147.00 | -3.10% | 98,517 |
| Jul 27, 2026 | 150.30 | 152.90 | 149.60 | 151.70 | 151.70 | 1.54% | 124,014 |
| Jul 24, 2026 | 144.85 | 150.25 | 143.80 | 149.40 | 149.40 | 1.46% | 156,643 |
| Jul 23, 2026 | 148.00 | 152.20 | 145.50 | 147.25 | 147.25 | -0.61% | 134,273 |
| Jul 22, 2026 | 150.75 | 152.45 | 146.75 | 148.15 | 148.15 | -1.89% | 102,905 |
| Jul 21, 2026 | 156.65 | 156.95 | 148.80 | 151.00 | 151.00 | -2.83% | 131,783 |
| Jul 20, 2026 | 148.50 | 161.55 | 148.50 | 155.40 | 155.40 | 4.44% | 389,466 |
| Jul 17, 2026 | 164.50 | 164.75 | 146.90 | 148.80 | 148.80 | -9.32% | 438,670 |
| Jul 16, 2026 | 167.50 | 168.50 | 162.35 | 164.10 | 164.10 | -1.06% | 143,759 |
| Jul 15, 2026 | 178.60 | 179.65 | 164.20 | 165.85 | 165.85 | -4.49% | 387,114 |
| Jul 14, 2026 | 168.10 | 178.75 | 166.00 | 173.65 | 173.65 | 2.30% | 512,022 |
| Jul 13, 2026 | 170.80 | 172.85 | 167.45 | 169.75 | 169.75 | -0.79% | 243,676 |
| Jul 10, 2026 | 169.60 | 173.50 | 165.00 | 171.10 | 171.10 | 1.81% | 297,402 |
| Jul 9, 2026 | 169.95 | 174.30 | 164.40 | 168.05 | 168.05 | 0.81% | 413,758 |
| Jul 8, 2026 | 161.05 | 177.80 | 159.75 | 166.70 | 166.70 | 1.06% | 1,174,303 |
| Jul 7, 2026 | 145.65 | 173.25 | 145.65 | 164.95 | 164.95 | 14.23% | 1,410,355 |
| Jul 6, 2026 | 143.05 | 148.45 | 142.85 | 144.40 | 144.40 | 0.94% | 161,569 |
| Jul 3, 2026 | 150.75 | 150.80 | 140.45 | 143.05 | 143.05 | -4.76% | 208,408 |
| Jul 2, 2026 | 148.25 | 151.05 | 143.00 | 150.20 | 150.20 | 2.00% | 336,363 |
| Jul 1, 2026 | 145.90 | 148.40 | 144.75 | 147.25 | 147.25 | 1.41% | 242,831 |
| Jun 30, 2026 | 143.80 | 147.40 | 142.00 | 145.20 | 145.20 | 1.93% | 598,018 |
| Jun 29, 2026 | 134.20 | 143.90 | 132.40 | 142.45 | 142.45 | 6.62% | 429,187 |
| Jun 25, 2026 | 132.50 | 139.00 | 132.10 | 133.60 | 133.60 | 2.02% | 258,167 |
| Jun 24, 2026 | 133.65 | 138.45 | 130.35 | 130.95 | 130.95 | -1.43% | 175,038 |
| Jun 23, 2026 | 131.75 | 135.35 | 129.90 | 132.85 | 132.85 | 1.68% | 178,301 |
| Jun 22, 2026 | 130.30 | 135.00 | 129.70 | 130.65 | 130.65 | 0.31% | 155,846 |
| Jun 19, 2026 | 128.30 | 131.50 | 127.00 | 130.25 | 130.25 | 1.60% | 59,655 |
| Jun 18, 2026 | 126.10 | 132.00 | 126.10 | 128.20 | 128.20 | 2.64% | 123,193 |
| Jun 17, 2026 | 126.35 | 127.95 | 123.25 | 124.90 | 124.90 | -0.95% | 116,803 |
| Jun 16, 2026 | 134.00 | 134.80 | 123.15 | 126.10 | 126.10 | -5.54% | 235,684 |
| Jun 15, 2026 | 138.20 | 139.10 | 132.30 | 133.50 | 133.50 | -0.56% | 193,280 |
| Jun 12, 2026 | 129.10 | 134.90 | 129.10 | 134.25 | 134.25 | 5.01% | 79,244 |