NSE:IOLCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	128.30	131.71	126.97	130.73	-	1.89%	641,709
Jun 18, 2026	126.00	132.24	126.00	128.30	128.30	2.56%	2,087,654
Jun 17, 2026	126.60	127.80	123.30	125.10	125.10	-0.76%	1,544,711
Jun 16, 2026	133.53	134.76	123.20	126.06	126.06	-5.59%	4,067,842
Jun 15, 2026	137.01	139.40	132.54	133.52	133.52	-0.54%	2,930,643
Jun 12, 2026	130.00	135.00	130.00	134.24	134.24	5.01%	1,686,744
Jun 11, 2026	129.02	134.90	126.00	127.84	127.84	-1.31%	2,336,730
Jun 10, 2026	133.50	136.50	128.75	129.54	129.54	-2.48%	2,078,781
Jun 9, 2026	128.10	133.50	128.00	132.84	132.84	4.66%	1,335,676
Jun 8, 2026	130.00	134.95	125.10	126.92	126.92	-3.61%	1,894,979
Jun 5, 2026	136.20	137.50	129.69	131.68	131.68	-3.29%	2,101,130
Jun 4, 2026	130.90	139.99	130.00	136.16	136.16	3.96%	5,107,418
Jun 3, 2026	130.90	134.29	128.65	130.97	130.97	-0.34%	1,772,252
Jun 2, 2026	124.98	132.00	123.97	131.42	131.42	4.41%	2,702,119
Jun 1, 2026	130.00	135.03	121.55	125.87	125.87	-2.41%	3,904,794
May 29, 2026	131.90	132.92	128.02	128.98	128.98	-1.84%	2,824,555
May 27, 2026	136.65	137.59	130.00	131.40	131.40	-3.42%	4,551,359
May 26, 2026	124.95	138.90	124.94	136.06	136.06	9.73%	19,147,200
May 25, 2026	119.21	126.00	119.21	124.00	124.00	4.44%	6,401,875
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