IOL Chemicals and Pharmaceuticals Limited (NSE:IOLCP)
India · Delayed Price · Currency is INR 207.48
+4.53 (2.23%)
Nov 11, 2026, 1:15 PM IST
NSE:IOLCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 202.95 | 212.30 | 200.20 | 207.48 | 207.48 | 2.23% | 3,142,285 |
| Nov 9, 2026 | 184.29 | 214.85 | 184.10 | 202.95 | 202.95 | 10.13% | 28,149,015 |
| Nov 8, 2026 | 183.45 | 186.70 | 183.45 | 184.29 | 184.29 | 0.55% | 286,792 |
| Nov 6, 2026 | 186.41 | 186.66 | 180.61 | 183.29 | 183.29 | -3.06% | 1,563,489 |
| Nov 5, 2026 | 187.90 | 194.20 | 187.00 | 189.08 | 189.08 | 2.89% | 1,967,945 |
| Nov 4, 2026 | 173.00 | 185.50 | 169.30 | 183.77 | 183.77 | 5.38% | 1,851,032 |
| Nov 3, 2026 | 182.00 | 182.00 | 172.30 | 174.38 | 174.38 | -3.25% | 1,540,878 |
| Nov 2, 2026 | 179.90 | 183.70 | 174.72 | 180.24 | 180.24 | 1.46% | 4,311,251 |
| Oct 30, 2026 | 186.40 | 186.40 | 176.02 | 177.65 | 177.65 | -3.94% | 1,808,912 |
| Oct 29, 2026 | 181.00 | 189.40 | 180.12 | 184.93 | 184.93 | 2.39% | 2,317,927 |
| Oct 28, 2026 | 180.00 | 183.70 | 176.51 | 180.62 | 180.62 | 0.70% | 1,702,344 |
| Oct 27, 2026 | 168.60 | 181.00 | 166.44 | 179.36 | 179.36 | 6.77% | 1,806,293 |
| Oct 26, 2026 | 158.00 | 171.00 | 157.11 | 167.98 | 167.98 | 2.34% | 2,305,638 |
| Oct 23, 2026 | 169.20 | 170.90 | 160.55 | 164.14 | 164.14 | -4.21% | 3,110,556 |
| Oct 22, 2026 | 172.10 | 176.83 | 168.00 | 171.36 | 171.36 | -1.65% | 3,036,755 |
| Oct 21, 2026 | 183.24 | 184.84 | 171.60 | 174.24 | 174.24 | -4.85% | 3,097,525 |
| Oct 19, 2026 | 194.68 | 194.68 | 181.21 | 183.13 | 183.13 | -5.94% | 2,060,685 |
| Oct 16, 2026 | 196.00 | 198.00 | 191.00 | 194.69 | 194.69 | -0.20% | 1,875,426 |
| Oct 15, 2026 | 202.80 | 202.80 | 193.25 | 195.08 | 195.08 | -4.23% | 1,361,304 |
| Oct 14, 2026 | 193.98 | 204.30 | 193.70 | 203.69 | 203.69 | 4.40% | 2,356,684 |
| Oct 13, 2026 | 196.75 | 196.77 | 188.61 | 195.11 | 195.11 | -1.79% | 2,545,371 |
| Oct 12, 2026 | 202.00 | 205.75 | 195.63 | 198.66 | 198.66 | -1.24% | 1,719,358 |
| Oct 9, 2026 | 206.10 | 211.00 | 199.38 | 201.15 | 201.15 | -2.14% | 2,768,843 |
| Oct 8, 2026 | 220.41 | 220.98 | 203.10 | 205.55 | 205.55 | -6.66% | 4,159,908 |
| Oct 7, 2026 | 216.50 | 224.00 | 216.30 | 220.22 | 220.22 | 2.48% | 6,360,102 |
| Oct 6, 2026 | 206.50 | 216.55 | 204.73 | 214.90 | 214.90 | 4.47% | 3,889,322 |
| Oct 5, 2026 | 211.48 | 214.40 | 204.35 | 205.71 | 205.71 | -1.76% | 2,946,260 |
| Oct 1, 2026 | 206.00 | 213.69 | 202.57 | 209.39 | 209.39 | 1.12% | 4,041,973 |
| Sep 30, 2026 | 202.60 | 211.60 | 202.51 | 207.08 | 207.08 | 2.78% | 3,390,524 |
| Sep 29, 2026 | 196.25 | 202.75 | 196.24 | 201.48 | 201.48 | 2.64% | 1,550,901 |
| Sep 28, 2026 | 203.40 | 204.00 | 195.50 | 196.29 | 196.29 | -3.87% | 1,563,045 |
| Sep 25, 2026 | 203.25 | 206.50 | 198.01 | 204.19 | 204.19 | 0.48% | 2,455,948 |
| Sep 24, 2026 | 205.00 | 212.99 | 201.32 | 203.22 | 203.22 | -1.64% | 3,583,698 |
| Sep 23, 2026 | 200.26 | 211.35 | 200.01 | 206.60 | 206.60 | 3.10% | 3,474,298 |
| Sep 22, 2026 | 203.05 | 206.19 | 193.46 | 200.39 | 200.39 | -1.24% | 2,518,148 |
| Sep 21, 2026 | 203.14 | 209.01 | 200.54 | 202.91 | 202.91 | -0.12% | 2,431,309 |
| Sep 18, 2026 | 198.50 | 206.00 | 195.70 | 203.15 | 203.15 | 2.87% | 4,695,376 |
| Sep 17, 2026 | 195.05 | 199.39 | 189.37 | 197.49 | 197.49 | 1.50% | 3,478,408 |
| Sep 16, 2026 | 182.00 | 197.90 | 173.55 | 194.57 | 194.57 | 8.38% | 8,624,277 |
| Sep 15, 2026 | 195.11 | 197.90 | 176.30 | 179.52 | 179.52 | -7.61% | 5,315,214 |
| Sep 11, 2026 | 210.51 | 210.95 | 192.00 | 194.31 | 194.31 | -8.10% | 5,129,124 |
| 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 |