IOL Chemicals and Pharmaceuticals Limited (BOM:524164)
India · Delayed Price · Currency is INR 209.45
+2.25 (1.09%)
At close: Oct 1, 2026
BOM:524164 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 206.00 | 213.50 | 202.65 | 209.45 | 209.45 | 1.09% | 301,034 |
| Sep 30, 2026 | 203.00 | 211.50 | 203.00 | 207.20 | 207.20 | 2.88% | 214,973 |
| Sep 29, 2026 | 196.05 | 202.60 | 196.05 | 201.40 | 201.40 | 2.55% | 135,215 |
| Sep 28, 2026 | 202.05 | 203.90 | 195.60 | 196.40 | 196.40 | -3.84% | 185,208 |
| Sep 25, 2026 | 203.40 | 206.35 | 198.55 | 204.25 | 204.25 | 0.22% | 187,561 |
| Sep 24, 2026 | 205.75 | 212.90 | 201.10 | 203.80 | 203.80 | -1.36% | 258,053 |
| Sep 23, 2026 | 200.55 | 211.00 | 200.25 | 206.60 | 206.60 | 3.17% | 188,217 |
| Sep 22, 2026 | 201.60 | 206.05 | 193.75 | 200.25 | 200.25 | -1.43% | 203,999 |
| Sep 21, 2026 | 203.40 | 209.00 | 200.65 | 203.15 | 203.15 | 0.10% | 155,256 |
| Sep 18, 2026 | 198.95 | 205.85 | 196.00 | 202.95 | 202.95 | 2.79% | 298,944 |
| Sep 17, 2026 | 195.05 | 199.20 | 189.20 | 197.45 | 197.45 | 1.96% | 220,068 |
| Sep 16, 2026 | 181.70 | 198.00 | 173.60 | 193.65 | 193.65 | 7.91% | 482,556 |
| Sep 15, 2026 | 196.15 | 197.55 | 177.00 | 179.45 | 179.45 | -7.26% | 426,036 |
| Sep 11, 2026 | 210.75 | 210.85 | 191.80 | 193.50 | 193.50 | -8.42% | 523,555 |
| Sep 10, 2026 | 208.90 | 215.35 | 208.90 | 211.30 | 211.30 | 0.74% | 335,741 |
| Sep 9, 2026 | 211.50 | 216.25 | 206.95 | 209.75 | 209.75 | -0.52% | 353,418 |
| Sep 8, 2026 | 214.80 | 219.05 | 208.60 | 210.85 | 210.85 | -1.03% | 350,683 |
| Sep 7, 2026 | 202.40 | 217.40 | 202.40 | 213.05 | 213.05 | 6.50% | 709,437 |
| Sep 4, 2026 | 198.80 | 205.00 | 192.60 | 200.05 | 200.05 | 2.07% | 345,178 |
| Sep 3, 2026 | 190.35 | 202.95 | 190.00 | 196.00 | 196.00 | 4.09% | 458,611 |
| Sep 2, 2026 | 191.20 | 194.05 | 186.00 | 188.30 | 188.30 | -1.13% | 183,596 |
| Sep 1, 2026 | 193.60 | 198.35 | 187.30 | 190.45 | 190.45 | -1.73% | 322,103 |
| Aug 31, 2026 | 195.25 | 198.00 | 191.30 | 193.80 | 193.80 | -0.51% | 206,606 |
| Aug 28, 2026 | 194.15 | 197.05 | 190.25 | 194.80 | 194.80 | 0.91% | 314,308 |
| Aug 27, 2026 | 187.95 | 195.70 | 184.40 | 193.05 | 193.05 | 3.76% | 730,932 |
| Aug 26, 2026 | 173.80 | 187.50 | 173.80 | 186.05 | 186.05 | 7.89% | 904,029 |
| Aug 25, 2026 | 169.20 | 176.50 | 167.75 | 172.45 | 172.45 | 1.92% | 285,009 |
| Aug 24, 2026 | 170.80 | 174.55 | 167.00 | 169.20 | 169.20 | -0.21% | 291,080 |
| 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 |