IOL Chemicals and Pharmaceuticals Limited (NSE:IOLCP)
India · Delayed Price · Currency is INR 195.00
-16.43 (-7.77%)
Sep 11, 2026, 3:30 PM IST
NSE:IOLCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 209.00 | 215.50 | 208.07 | 211.43 | 211.43 | 1.02% | 3,234,389 |
| Sep 9, 2026 | 210.63 | 216.40 | 206.55 | 209.29 | 209.29 | -0.80% | 4,527,415 |
| Sep 8, 2026 | 215.00 | 219.04 | 208.40 | 210.98 | 210.98 | -0.97% | 4,116,432 |
| Sep 7, 2026 | 202.90 | 217.50 | 202.50 | 213.04 | 213.04 | 6.55% | 10,023,570 |
| Sep 4, 2026 | 197.00 | 204.98 | 192.50 | 199.95 | 199.95 | 1.79% | 5,291,531 |
| Sep 3, 2026 | 189.80 | 202.99 | 189.70 | 196.43 | 196.43 | 4.27% | 8,448,743 |
| Sep 2, 2026 | 190.00 | 194.10 | 186.00 | 188.38 | 188.38 | -1.10% | 2,248,618 |
| Sep 1, 2026 | 193.99 | 198.40 | 187.32 | 190.48 | 190.48 | -1.66% | 3,579,084 |
| Aug 31, 2026 | 194.91 | 197.99 | 191.16 | 193.69 | 193.69 | -0.65% | 2,853,525 |
| Aug 28, 2026 | 193.89 | 197.00 | 190.10 | 194.95 | 194.95 | 0.97% | 4,410,316 |
| Aug 27, 2026 | 187.70 | 195.64 | 184.21 | 193.07 | 193.07 | 3.80% | 10,366,009 |
| Aug 26, 2026 | 173.90 | 187.63 | 173.32 | 186.01 | 186.01 | 7.91% | 14,979,792 |
| Aug 25, 2026 | 168.55 | 176.50 | 167.63 | 172.37 | 172.37 | 1.95% | 4,808,790 |
| Aug 24, 2026 | 170.69 | 174.80 | 167.10 | 169.08 | 169.08 | -0.26% | 3,483,412 |
| Aug 21, 2026 | 164.49 | 175.70 | 162.30 | 169.52 | 169.52 | 3.52% | 7,324,108 |
| Aug 20, 2026 | 158.45 | 164.70 | 158.35 | 163.75 | 163.75 | 4.35% | 2,054,870 |
| Aug 19, 2026 | 159.52 | 159.98 | 155.06 | 156.92 | 156.92 | -1.43% | 1,216,026 |
| Aug 18, 2026 | 161.28 | 162.25 | 157.80 | 159.19 | 159.19 | -1.30% | 1,213,444 |
| Aug 17, 2026 | 166.40 | 168.09 | 158.52 | 161.28 | 161.28 | -2.60% | 1,847,551 |
| Aug 14, 2026 | 165.70 | 169.50 | 158.76 | 165.58 | 165.58 | -0.27% | 2,595,681 |
| Aug 13, 2026 | 159.90 | 169.50 | 159.23 | 166.02 | 166.02 | 4.80% | 3,198,375 |
| Aug 12, 2026 | 163.99 | 164.14 | 157.27 | 158.42 | 158.42 | -3.48% | 2,000,252 |
| Aug 11, 2026 | 165.00 | 170.70 | 163.03 | 164.14 | 164.14 | -0.32% | 4,425,221 |
| Aug 10, 2026 | 168.90 | 178.79 | 155.00 | 164.66 | 164.66 | -1.90% | 15,141,043 |
| Aug 7, 2026 | 164.65 | 171.00 | 163.35 | 167.85 | 167.85 | 2.86% | 4,529,409 |
| Aug 6, 2026 | 162.90 | 166.00 | 158.41 | 163.18 | 163.18 | -0.14% | 2,373,584 |
| Aug 5, 2026 | 155.00 | 164.57 | 154.50 | 163.41 | 163.41 | 6.29% | 3,839,940 |
| Aug 4, 2026 | 152.39 | 155.40 | 150.70 | 153.74 | 153.74 | 1.34% | 1,607,367 |
| Aug 3, 2026 | 147.10 | 153.90 | 146.48 | 151.70 | 151.70 | 3.67% | 1,909,350 |
| Jul 31, 2026 | 144.65 | 148.85 | 143.55 | 146.33 | 146.33 | 1.16% | 921,938 |
| Jul 30, 2026 | 146.70 | 147.80 | 144.18 | 144.65 | 144.65 | -1.83% | 910,867 |
| Jul 29, 2026 | 148.00 | 150.48 | 146.31 | 147.35 | 147.35 | 0.14% | 970,921 |
| Jul 28, 2026 | 151.48 | 152.80 | 145.79 | 147.15 | 147.15 | -2.85% | 992,986 |
| Jul 27, 2026 | 150.90 | 152.90 | 149.56 | 151.46 | 151.46 | 1.50% | 1,217,772 |
| Jul 24, 2026 | 145.00 | 150.11 | 143.66 | 149.22 | 149.22 | 1.52% | 1,441,046 |
| Jul 23, 2026 | 147.26 | 152.49 | 145.25 | 146.99 | 146.99 | -0.84% | 1,761,717 |
| Jul 22, 2026 | 151.00 | 152.64 | 146.58 | 148.23 | 148.23 | -1.83% | 1,637,499 |
| Jul 21, 2026 | 156.49 | 156.49 | 148.67 | 151.00 | 151.00 | -2.85% | 2,227,346 |
| Jul 20, 2026 | 147.10 | 161.60 | 147.10 | 155.43 | 155.43 | 4.79% | 6,212,291 |
| Jul 17, 2026 | 164.70 | 164.70 | 146.63 | 148.33 | 148.33 | -9.59% | 6,288,324 |
| Jul 16, 2026 | 166.90 | 168.50 | 162.16 | 164.07 | 164.07 | -0.98% | 2,140,569 |
| Jul 15, 2026 | 177.39 | 179.60 | 163.65 | 165.70 | 165.70 | -4.65% | 6,220,468 |
| Jul 14, 2026 | 168.80 | 179.00 | 165.90 | 173.78 | 173.78 | 2.77% | 9,033,619 |
| Jul 13, 2026 | 170.00 | 172.90 | 167.20 | 169.09 | 169.09 | -1.15% | 3,126,211 |
| Jul 10, 2026 | 169.20 | 174.00 | 165.00 | 171.06 | 171.06 | 1.73% | 4,120,062 |
| Jul 9, 2026 | 169.35 | 174.78 | 164.22 | 168.15 | 168.15 | 0.62% | 8,148,178 |
| Jul 8, 2026 | 162.00 | 177.90 | 159.07 | 167.11 | 167.11 | 1.25% | 33,183,238 |
| Jul 7, 2026 | 145.25 | 173.35 | 145.25 | 165.04 | 165.04 | 14.25% | 41,176,920 |
| Jul 6, 2026 | 143.70 | 148.68 | 143.00 | 144.46 | 144.46 | 1.05% | 2,557,694 |
| Jul 3, 2026 | 150.70 | 150.89 | 140.27 | 142.96 | 142.96 | -4.89% | 4,340,051 |