NSE:IOLCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	121.05	124.40	118.21	118.73	118.73	-2.01%	5,829,302
May 21, 2026	118.81	126.72	114.47	121.17	121.17	1.36%	17,647,220
May 20, 2026	109.00	121.40	107.01	119.54	119.54	8.55%	21,090,840
May 19, 2026	109.45	111.95	108.01	110.12	110.12	1.55%	2,401,161
May 18, 2026	105.70	109.70	103.76	108.44	108.44	2.36%	3,002,020
May 15, 2026	109.90	109.90	105.50	105.94	105.94	-3.12%	1,619,391
May 14, 2026	107.50	113.70	106.34	109.35	109.35	2.95%	4,022,333
May 13, 2026	106.70	108.38	104.13	106.22	106.22	0.48%	3,099,185
May 12, 2026	109.70	116.46	105.00	105.71	105.71	-2.81%	12,548,980
May 11, 2026	97.24	113.40	96.50	108.77	108.77	12.26%	19,926,460
May 8, 2026	98.30	99.24	96.27	96.89	96.89	-0.94%	1,035,468
May 7, 2026	96.50	99.95	96.10	97.81	97.81	1.84%	1,966,516
May 6, 2026	95.37	97.59	94.86	96.04	96.04	1.49%	1,437,255
May 5, 2026	95.00	96.40	94.10	94.63	94.63	-0.38%	572,666
May 4, 2026	95.00	97.05	94.55	94.99	94.99	0.71%	792,669
Apr 30, 2026	94.87	96.83	93.44	94.32	94.32	-1.37%	1,380,169
Apr 29, 2026	91.00	97.79	91.00	95.63	95.63	5.26%	4,806,020
Apr 28, 2026	92.00	93.40	90.10	90.85	90.85	-1.56%	761,614
Apr 27, 2026	90.00	92.80	90.00	92.29	92.29	3.57%	957,897
Apr 24, 2026	92.70	93.60	87.50	89.11	89.11	-3.75%	1,465,717
Apr 23, 2026	93.80	95.59	92.12	92.58	92.58	-1.65%	1,527,303
Apr 22, 2026	91.23	95.00	91.03	94.13	94.13	3.18%	2,982,372
Apr 21, 2026	87.64	92.09	86.92	91.23	91.23	4.08%	1,841,968
Apr 20, 2026	91.10	91.30	87.10	87.65	87.65	-3.82%	1,332,128
Apr 17, 2026	85.47	93.73	85.45	91.13	91.13	6.50%	5,301,532
Apr 16, 2026	84.63	86.00	84.02	85.57	85.57	1.62%	1,150,847
Apr 15, 2026	85.40	85.40	83.70	84.21	84.21	0.57%	1,145,266
Apr 13, 2026	80.06	84.25	79.20	83.73	83.73	1.96%	1,399,181
Apr 10, 2026	82.00	82.69	81.16	82.12	82.12	1.58%	933,898
Apr 9, 2026	81.00	83.00	80.25	80.84	80.84	0.37%	1,616,732
Apr 8, 2026	82.30	82.30	79.65	80.54	80.54	2.47%	1,420,654
Apr 7, 2026	79.93	82.25	77.70	78.60	78.60	-1.06%	2,099,309
Apr 6, 2026	78.04	79.85	75.67	79.44	79.44	2.78%	1,256,684
Apr 2, 2026	75.25	77.80	73.81	77.29	77.29	-0.18%	886,682
Apr 1, 2026	75.50	78.78	74.96	77.43	77.43	6.40%	1,106,073
Mar 30, 2026	76.50	76.93	72.20	72.77	72.77	-6.65%	1,951,952
Mar 27, 2026	77.40	80.39	76.51	77.95	77.95	-0.81%	1,933,781
Mar 25, 2026	78.39	79.76	77.51	78.59	78.59	1.84%	2,112,154
Mar 24, 2026	73.20	79.25	72.50	77.17	77.17	7.84%	5,619,339
Mar 23, 2026	74.25	74.25	71.11	71.56	71.56	-3.77%	1,152,900
Mar 20, 2026	74.09	75.75	73.11	74.36	74.36	2.35%	1,490,204
Mar 19, 2026	72.35	76.24	72.00	72.65	72.65	-1.70%	2,735,898
Mar 18, 2026	68.89	74.80	68.61	73.91	73.91	8.36%	3,595,894
Mar 17, 2026	68.67	69.69	68.00	68.21	68.21	-0.66%	1,298,094
Mar 16, 2026	68.80	70.07	67.19	68.66	68.66	-0.23%	1,977,540
Mar 13, 2026	71.00	71.34	68.50	68.82	68.82	-2.56%	838,864
Mar 12, 2026	71.02	72.70	69.99	70.63	70.63	-1.38%	821,685
Mar 11, 2026	73.04	74.12	71.12	71.62	71.62	-1.32%	656,186
Mar 10, 2026	72.50	73.00	69.42	72.58	72.58	1.84%	1,881,400
Mar 9, 2026	72.90	72.90	70.20	71.27	71.27	-3.66%	1,188,692