NSE:IOLCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	70.88	74.80	70.54	73.98	73.98	4.37%	2,042,835
Mar 5, 2026	70.80	71.65	69.55	70.88	70.88	1.03%	897,054
Mar 4, 2026	70.05	71.00	69.25	70.16	70.16	-1.70%	575,912
Mar 2, 2026	71.25	72.74	70.26	71.37	71.37	-2.30%	657,018
Feb 27, 2026	73.01	74.14	72.70	73.05	73.05	-1.31%	704,119
Feb 26, 2026	74.15	75.55	73.40	74.02	74.02	-1.02%	506,406
Feb 25, 2026	73.49	75.50	73.26	74.78	74.78	4.06%	1,397,187
Feb 24, 2026	73.01	73.01	71.40	71.86	71.86	-1.82%	446,273
Feb 23, 2026	73.44	73.99	72.40	73.19	73.19	-0.18%	376,525
Feb 20, 2026	74.06	74.44	73.00	73.32	73.32	-1.28%	319,155
Feb 19, 2026	74.00	75.90	72.85	74.27	74.27	0.23%	736,205
Feb 18, 2026	74.57	74.87	73.51	74.10	74.10	-0.63%	375,038
Feb 17, 2026	73.45	75.13	73.42	74.57	74.57	-0.27%	416,946
Feb 16, 2026	74.80	75.73	73.55	74.77	73.77	0.04%	596,384