IOL Chemicals and Pharmaceuticals Limited (NSE:IOLCP)
India · Delayed Price · Currency is INR 115.13
-4.40 (-3.68%)
Sep 16, 2025, 3:30 PM IST
NSE:IOLCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 118.88 | 119.10 | 114.55 | 115.13 | 115.13 | -3.68% | 3,799,779 |
| 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 |
| Aug 5, 2025 | 102.60 | 102.81 | 96.81 | 97.66 | 97.66 | -3.93% | 1,880,219 |
| Aug 4, 2025 | 101.00 | 103.00 | 99.68 | 101.65 | 101.65 | 1.48% | 2,857,061 |
| Aug 1, 2025 | 103.00 | 103.34 | 99.58 | 100.17 | 100.17 | -2.90% | 3,047,940 |
| 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 |