NSE:IOLCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	103.00	103.34	99.58	100.17	100.17	-2.90%	3,047,739
Jul 31, 2025	98.69	104.90	97.45	103.16	103.16	2.86%	5,362,076
Jul 30, 2025	93.70	106.00	93.58	100.29	100.29	7.70%	15,959,950
Jul 29, 2025	92.06	94.70	91.20	93.12	93.12	0.80%	1,387,786
Jul 28, 2025	93.97	95.99	92.00	92.38	92.38	-1.96%	1,015,823
Jul 25, 2025	95.55	97.10	93.30	94.23	94.23	-1.67%	1,222,591
Jul 24, 2025	99.32	101.50	95.30	95.83	95.83	-2.86%	3,094,425
Jul 23, 2025	96.40	99.49	94.80	98.65	98.65	2.33%	3,513,683
Jul 22, 2025	98.40	98.98	95.70	96.40	96.40	-1.56%	1,544,326
Jul 21, 2025	91.50	99.00	91.50	97.93	97.93	6.68%	5,862,985
Jul 18, 2025	92.69	93.34	90.95	91.80	91.80	-0.71%	564,983
Jul 17, 2025	93.55	94.19	92.00	92.46	92.46	-1.03%	538,849
Jul 16, 2025	93.40	95.79	93.10	93.42	93.42	-0.16%	1,281,743
Jul 15, 2025	93.31	94.70	92.86	93.57	93.57	0.85%	990,916
Jul 14, 2025	91.26	93.09	89.83	92.78	92.78	1.75%	960,599
Jul 11, 2025	91.05	94.39	90.85	91.18	91.18	0.14%	1,227,006
Jul 10, 2025	91.20	92.93	90.65	91.05	91.05	0.42%	827,665
Jul 9, 2025	91.52	92.44	90.25	90.67	90.67	-1.43%	607,862
Jul 8, 2025	94.34	94.66	91.60	91.99	91.99	-2.82%	708,144
Jul 7, 2025	94.00	96.25	93.74	94.66	94.66	1.09%	1,030,007
Jul 4, 2025	93.41	94.91	92.61	93.64	93.64	0.25%	1,245,757
Jul 3, 2025	95.96	95.96	93.05	93.41	93.41	-2.53%	727,776
Jul 2, 2025	97.00	97.54	95.01	95.83	95.83	-0.96%	1,284,158
Jul 1, 2025	97.88	99.90	96.21	96.76	96.76	-0.44%	1,733,501
Jun 30, 2025	97.99	98.98	95.60	97.19	97.19	-0.31%	1,242,811
Jun 27, 2025	95.49	98.70	94.60	97.49	97.49	2.64%	2,898,090
Jun 26, 2025	97.20	98.20	94.05	94.98	94.98	-2.22%	1,567,541
Jun 25, 2025	92.70	98.30	92.52	97.14	97.14	5.10%	4,260,818
Jun 24, 2025	90.00	93.81	88.37	92.43	92.43	4.38%	2,525,852
Jun 23, 2025	84.50	88.99	84.46	88.55	88.55	2.63%	1,053,083
Jun 20, 2025	82.99	87.02	82.19	86.28	86.28	3.91%	906,608
Jun 19, 2025	85.00	85.40	82.01	83.03	83.03	-2.17%	659,861
Jun 18, 2025	86.95	86.95	84.35	84.87	84.87	-2.50%	525,009
Jun 17, 2025	88.93	89.89	86.24	87.05	87.05	-2.11%	665,921
Jun 16, 2025	89.80	89.96	86.40	88.93	88.93	0.20%	696,898
Jun 13, 2025	88.00	90.48	87.40	88.75	88.75	-1.59%	694,137
Jun 12, 2025	92.81	93.90	88.30	90.18	90.18	-2.83%	1,099,442
Jun 11, 2025	90.00	95.35	90.00	92.81	92.81	3.35%	3,565,499
Jun 10, 2025	89.33	90.13	87.50	89.80	89.80	0.97%	1,076,529
Jun 9, 2025	89.15	90.30	88.21	88.94	88.94	0.23%	549,071
Jun 6, 2025	86.88	90.14	85.28	88.74	88.74	2.34%	1,118,863
Jun 5, 2025	87.11	88.99	86.23	86.71	86.71	0.20%	694,935
Jun 4, 2025	87.90	88.40	83.15	86.54	86.54	-1.28%	1,084,134
Jun 3, 2025	90.00	90.64	87.15	87.66	87.66	-2.32%	856,273
Jun 2, 2025	88.00	90.89	87.32	89.74	89.74	2.07%	1,221,150
May 30, 2025	89.87	90.48	87.71	87.92	87.92	-1.70%	799,919
May 29, 2025	88.50	91.12	88.50	89.44	89.44	1.50%	1,570,372
May 28, 2025	88.69	90.00	87.41	88.12	88.12	-0.37%	1,153,100
May 27, 2025	86.98	90.64	86.80	88.45	88.45	1.47%	1,761,959
May 26, 2025	86.56	88.35	85.85	87.17	87.17	1.01%	1,167,169