NSE:IOLCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	151.00	152.64	146.58	147.16	-	-2.54%	996,469
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
Jul 2, 2026	147.99	151.20	143.01	150.31	150.31	2.11%	4,077,000
Jul 1, 2026	145.75	148.50	144.60	147.21	147.21	1.32%	4,020,139
Jun 30, 2026	144.00	147.20	141.50	145.29	145.29	2.08%	8,739,864
Jun 29, 2026	134.00	143.89	132.62	142.33	142.33	6.49%	10,368,899
Jun 25, 2026	132.00	139.00	131.99	133.66	133.66	2.06%	7,485,519
Jun 24, 2026	133.40	138.40	130.30	130.96	130.96	-1.59%	3,260,959
Jun 23, 2026	130.99	135.25	129.22	133.07	133.07	1.77%	3,157,316
Jun 22, 2026	131.35	135.10	130.00	130.75	130.75	0.41%	2,336,456
Jun 19, 2026	128.30	131.71	126.97	130.21	130.21	1.49%	1,066,231
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