IOL Chemicals and Pharmaceuticals Limited (NSE:IOLCP)
India · Delayed Price · Currency is INR 97.00
-1.05 (-1.07%)
Oct 17, 2025, 3:30 PM IST
NSE:IOLCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 97.43 | 97.90 | 95.01 | 97.53 | 97.53 | -0.53% | 1,284,346 |
| Oct 16, 2025 | 98.40 | 99.12 | 96.80 | 98.05 | 98.05 | 0.45% | 1,210,918 |
| Oct 15, 2025 | 96.60 | 98.50 | 95.80 | 97.61 | 97.61 | 1.56% | 1,515,760 |
| Oct 14, 2025 | 100.19 | 100.42 | 95.44 | 96.11 | 96.11 | -3.69% | 2,062,360 |
| Oct 13, 2025 | 102.14 | 102.82 | 99.26 | 99.79 | 99.79 | -2.11% | 1,096,571 |
| Oct 10, 2025 | 100.60 | 103.24 | 100.22 | 101.94 | 101.94 | 1.81% | 2,142,404 |
| Oct 9, 2025 | 103.39 | 103.44 | 99.60 | 100.13 | 100.13 | -2.53% | 1,749,081 |
| Oct 8, 2025 | 101.99 | 104.40 | 101.56 | 102.73 | 102.73 | 1.26% | 1,952,552 |
| Oct 7, 2025 | 104.19 | 104.93 | 101.11 | 101.45 | 101.45 | -2.33% | 1,942,131 |
| Oct 6, 2025 | 106.50 | 107.90 | 103.55 | 103.87 | 103.87 | -1.69% | 1,845,259 |
| Oct 3, 2025 | 106.40 | 107.85 | 104.81 | 105.66 | 105.66 | -1.24% | 1,949,325 |
| Oct 1, 2025 | 103.10 | 108.38 | 102.87 | 106.99 | 106.99 | 4.10% | 3,421,709 |
| Sep 30, 2025 | 102.20 | 104.25 | 101.61 | 102.78 | 102.78 | 1.49% | 2,860,396 |
| Sep 29, 2025 | 105.00 | 105.46 | 100.94 | 101.27 | 101.27 | -2.50% | 3,112,307 |
| Sep 26, 2025 | 110.71 | 110.71 | 103.10 | 103.87 | 103.87 | -6.18% | 4,988,891 |
| Sep 25, 2025 | 114.90 | 115.50 | 110.34 | 110.71 | 110.71 | -3.35% | 3,101,677 |
| Sep 24, 2025 | 115.20 | 116.74 | 113.35 | 114.55 | 114.55 | -0.19% | 2,999,542 |
| Sep 23, 2025 | 117.20 | 117.20 | 114.00 | 114.77 | 114.77 | -1.69% | 2,573,442 |
| Sep 22, 2025 | 120.46 | 121.00 | 116.10 | 116.74 | 116.74 | -2.66% | 4,400,897 |
| Sep 19, 2025 | 119.00 | 126.66 | 117.88 | 119.93 | 119.93 | 0.91% | 15,858,886 |
| Sep 18, 2025 | 116.77 | 121.57 | 114.88 | 118.85 | 118.85 | 2.42% | 8,919,270 |
| Sep 17, 2025 | 115.93 | 117.27 | 113.66 | 116.04 | 116.04 | 0.79% | 2,951,181 |
| Sep 16, 2025 | 118.88 | 119.10 | 114.55 | 115.13 | 115.13 | -3.68% | 3,799,879 |
| Sep 15, 2025 | 116.80 | 122.61 | 115.05 | 119.53 | 119.53 | 3.26% | 12,878,639 |
| Sep 12, 2025 | 111.50 | 116.77 | 110.95 | 115.76 | 115.76 | 4.39% | 10,739,984 |
| Sep 11, 2025 | 113.35 | 114.77 | 110.14 | 110.89 | 110.89 | -2.35% | 5,280,007 |
| Sep 10, 2025 | 117.00 | 117.00 | 112.63 | 113.56 | 113.56 | -3.65% | 10,717,820 |
| Sep 9, 2025 | 113.39 | 121.55 | 113.00 | 117.86 | 117.86 | 5.43% | 65,624,027 |
| Sep 8, 2025 | 97.38 | 115.00 | 96.01 | 111.79 | 111.79 | 15.35% | 42,784,488 |
| Sep 5, 2025 | 98.45 | 98.75 | 96.26 | 96.91 | 96.91 | -1.30% | 941,796 |
| Sep 4, 2025 | 102.15 | 102.40 | 97.77 | 98.19 | 98.19 | -3.12% | 1,526,905 |
| Sep 3, 2025 | 95.64 | 103.70 | 94.65 | 101.35 | 101.35 | 6.43% | 5,664,468 |
| Sep 2, 2025 | 93.14 | 96.80 | 93.00 | 95.23 | 95.23 | 2.24% | 1,325,896 |
| Sep 1, 2025 | 91.18 | 95.72 | 91.18 | 93.14 | 93.14 | 2.64% | 1,269,855 |
| Aug 29, 2025 | 91.36 | 92.80 | 90.35 | 90.74 | 90.74 | -0.19% | 533,519 |
| Aug 28, 2025 | 92.29 | 92.54 | 90.46 | 90.91 | 90.91 | -1.01% | 628,088 |
| Aug 26, 2025 | 94.55 | 94.95 | 91.53 | 91.84 | 91.84 | -3.02% | 728,437 |
| Aug 25, 2025 | 97.50 | 97.63 | 94.44 | 94.70 | 94.70 | -2.19% | 661,264 |
| Aug 22, 2025 | 97.32 | 98.61 | 96.14 | 96.82 | 96.82 | -1.46% | 850,181 |
| Aug 21, 2025 | 98.02 | 99.90 | 97.10 | 98.25 | 98.25 | 0.19% | 1,180,471 |
| Aug 20, 2025 | 97.47 | 98.99 | 97.22 | 98.06 | 98.06 | 0.85% | 940,971 |
| Aug 19, 2025 | 94.80 | 97.70 | 94.05 | 97.23 | 97.23 | 3.33% | 1,464,428 |
| Aug 18, 2025 | 93.19 | 96.22 | 92.41 | 94.10 | 94.10 | 1.89% | 1,330,426 |
| Aug 14, 2025 | 93.49 | 94.25 | 91.61 | 92.35 | 92.35 | -0.94% | 585,736 |
| Aug 13, 2025 | 90.99 | 94.85 | 90.06 | 93.23 | 93.23 | 3.39% | 1,599,253 |
| Aug 12, 2025 | 90.49 | 91.70 | 89.40 | 90.17 | 90.17 | -0.08% | 899,503 |
| Aug 11, 2025 | 92.75 | 93.14 | 88.64 | 90.24 | 90.24 | -2.64% | 1,568,321 |
| Aug 8, 2025 | 98.69 | 98.99 | 91.90 | 92.69 | 92.69 | -5.41% | 1,841,049 |
| Aug 7, 2025 | 93.55 | 98.89 | 92.64 | 97.99 | 97.99 | 3.04% | 4,313,885 |
| Aug 6, 2025 | 97.60 | 98.28 | 93.60 | 95.10 | 95.10 | -2.62% | 2,375,249 |