IOL Chemicals and Pharmaceuticals Limited (NSE:IOLCP)
India · Delayed Price · Currency is INR 96.82
-1.43 (-1.46%)
Aug 22, 2025, 3:30 PM IST
NSE:IOLCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.32 | 98.61 | 96.14 | 96.82 | 96.82 | -1.46% | 850,072 |
| 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 |
| 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 |