IOL Chemicals & Pharmaceuticals Ltd. IOLCP
NSE · India · Process Industries
INR 210.50+3.42 (+1.65%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 209.39 | +1.12% | INR 206.00 | INR 213.69 | INR 202.57 | 4.04M |
| 2026-09-30 | INR 207.08 | +2.78% | INR 202.60 | INR 211.60 | INR 202.51 | 3.39M |
| 2026-09-29 | INR 201.48 | +2.64% | INR 196.25 | INR 202.75 | INR 196.24 | 1.55M |
| 2026-09-28 | INR 196.29 | -3.87% | INR 203.40 | INR 204.00 | INR 195.50 |
| 1.56M |
| 2026-09-25 | INR 204.19 | +0.48% | INR 203.25 | INR 206.50 | INR 198.01 | 2.46M |
| 2026-09-24 | INR 203.22 | -1.64% | INR 205.00 | INR 212.99 | INR 201.32 | 3.58M |
| 2026-09-23 | INR 206.60 | +3.10% | INR 200.26 | INR 211.35 | INR 200.01 | 3.47M |
| 2026-09-22 | INR 200.39 | -1.24% | INR 203.05 | INR 206.19 | INR 193.46 | 2.52M |
| 2026-09-21 | INR 202.91 | -0.12% | INR 203.14 | INR 209.01 | INR 200.54 | 2.43M |
| 2026-09-18 | INR 203.15 | +2.87% | INR 198.50 | INR 206.00 | INR 195.70 | 4.70M |
| 2026-09-17 | INR 197.49 | +1.50% | INR 195.05 | INR 199.39 | INR 189.37 | 3.48M |
| 2026-09-16 | INR 194.57 | +8.38% | INR 182.00 | INR 197.90 | INR 173.55 | 8.62M |
| 2026-09-15 | INR 179.52 | -7.61% | INR 195.11 | INR 197.90 | INR 176.30 | 5.32M |
| 2026-09-14 | INR 194.31 | 0.00% | INR 194.31 | INR 194.31 | INR 194.31 | 0 |
| 2026-09-11 | INR 194.31 | -8.10% | INR 210.51 | INR 210.95 | INR 192.00 | 5.13M |
| 2026-09-10 | INR 211.43 | +1.02% | INR 209.00 | INR 215.50 | INR 208.07 | 3.23M |
| 2026-09-09 | INR 209.29 | -0.80% | INR 210.63 | INR 216.40 | INR 206.55 | 4.53M |
| 2026-09-08 | INR 210.98 | -0.97% | INR 215.00 | INR 219.04 | INR 208.40 | 4.12M |
| 2026-09-07 | INR 213.04 | +6.55% | INR 202.90 | INR 217.50 | INR 202.50 | 10.02M |
| 2026-09-04 | INR 199.95 | +1.79% | INR 197.00 | INR 204.98 | INR 192.50 | 5.29M |
| 2026-09-03 | INR 196.43 | +4.27% | INR 189.80 | INR 202.99 | INR 189.70 | 8.45M |
| 2026-09-02 | INR 188.38 | -1.10% | INR 190.00 | INR 194.10 | INR 186.00 | 2.25M |
| 2026-09-01 | INR 190.48 | -1.66% | INR 193.99 | INR 198.40 | INR 187.32 | 3.58M |
| 2026-08-31 | INR 193.69 | -0.65% | INR 194.91 | INR 197.99 | INR 191.16 | 2.85M |
| 2026-08-28 | INR 194.95 | +0.97% | INR 193.89 | INR 197.00 | INR 190.10 | 4.41M |
| 2026-08-27 | INR 193.07 | +3.80% | INR 187.70 | INR 195.64 | INR 184.21 | 10.37M |
| 2026-08-26 | INR 186.01 | +7.91% | INR 173.90 | INR 187.63 | INR 173.32 | 14.98M |
| 2026-08-25 | INR 172.37 | +1.95% | INR 168.55 | INR 176.50 | INR 167.63 | 4.81M |
| 2026-08-24 | INR 169.08 | -0.26% | INR 170.69 | INR 174.80 | INR 167.10 | 3.48M |
| 2026-08-21 | INR 169.52 | +3.52% | INR 164.49 | INR 175.70 | INR 162.30 | 7.32M |
| 2026-08-20 | INR 163.75 | +4.35% | INR 158.45 | INR 164.70 | INR 158.35 | 2.05M |
| 2026-08-19 | INR 156.92 | -1.43% | INR 159.52 | INR 159.98 | INR 155.06 | 1.22M |
| 2026-08-18 | INR 159.19 | -1.30% | INR 161.28 | INR 162.25 | INR 157.80 | 1.21M |
| 2026-08-17 | INR 161.28 | -2.60% | INR 166.40 | INR 168.09 | INR 158.52 | 1.85M |
| 2026-08-14 | INR 165.58 | -0.27% | INR 165.70 | INR 169.50 | INR 158.76 | 2.60M |
| 2026-08-13 | INR 166.02 | +4.80% | INR 159.90 | INR 169.50 | INR 159.23 | 3.20M |
| 2026-08-12 | INR 158.42 | -3.48% | INR 163.99 | INR 164.14 | INR 157.27 | 2.00M |
| 2026-08-11 | INR 164.14 | -0.32% | INR 165.00 | INR 170.70 | INR 163.03 | 4.43M |
| 2026-08-10 | INR 164.66 | -1.90% | INR 168.90 | INR 178.79 | INR 155.00 | 15.14M |
| 2026-08-07 | INR 167.85 | +2.86% | INR 164.65 | INR 171.00 | INR 163.35 | 4.53M |
| 2026-08-06 | INR 163.18 | -0.14% | INR 162.90 | INR 166.00 | INR 158.41 | 2.37M |
| 2026-08-05 | INR 163.41 | +6.29% | INR 155.00 | INR 164.57 | INR 154.50 | 3.84M |
| 2026-08-04 | INR 153.74 | +1.34% | INR 152.39 | INR 155.40 | INR 150.70 | 1.61M |
| 2026-08-03 | INR 151.70 | +3.67% | INR 147.10 | INR 153.90 | INR 146.48 | 1.91M |
| 2026-07-31 | INR 146.33 | +1.16% | INR 144.65 | INR 148.85 | INR 143.55 | 921.94K |
| 2026-07-30 | INR 144.65 | -1.83% | INR 146.70 | INR 147.80 | INR 144.18 | 910.87K |
| 2026-07-29 | INR 147.35 | +0.14% | INR 148.00 | INR 150.48 | INR 146.31 | 970.92K |
| 2026-07-28 | INR 147.15 | -2.85% | INR 151.48 | INR 152.80 | INR 145.79 | 992.99K |
| 2026-07-27 | INR 151.46 | +1.50% | INR 150.90 | INR 152.90 | INR 149.56 | 1.22M |
| 2026-07-24 | INR 149.22 | +1.52% | INR 145.00 | INR 150.11 | INR 143.66 | 1.44M |
| 2026-07-23 | INR 146.99 | -0.84% | INR 147.26 | INR 152.49 | INR 145.25 | 1.76M |
| 2026-07-22 | INR 148.23 | -1.83% | INR 151.00 | INR 152.64 | INR 146.58 | 1.64M |
| 2026-07-21 | INR 151.00 | -2.85% | INR 156.49 | INR 156.49 | INR 148.67 | 2.23M |
| 2026-07-20 | INR 155.43 | +4.79% | INR 147.10 | INR 161.60 | INR 147.10 | 6.21M |
| 2026-07-17 | INR 148.33 | -9.59% | INR 164.70 | INR 164.70 | INR 146.63 | 6.29M |
| 2026-07-16 | INR 164.07 | -0.98% | INR 166.90 | INR 168.50 | INR 162.16 | 2.14M |
| 2026-07-15 | INR 165.70 | -4.65% | INR 177.39 | INR 179.60 | INR 163.65 | 6.22M |
| 2026-07-14 | INR 173.78 | +2.77% | INR 168.80 | INR 179.00 | INR 165.90 | 9.03M |
| 2026-07-13 | INR 169.09 | -1.15% | INR 170.00 | INR 172.90 | INR 167.20 | 3.13M |
| 2026-07-10 | INR 171.06 | +1.73% | INR 169.20 | INR 174.00 | INR 165.00 | 4.12M |
| 2026-07-09 | INR 168.15 | +0.62% | INR 169.35 | INR 174.78 | INR 164.22 | 8.15M |
| 2026-07-08 | INR 167.11 | +1.25% | INR 162.00 | INR 177.90 | INR 159.07 | 33.18M |
| 2026-07-07 | INR 165.04 | +14.25% | INR 145.25 | INR 173.35 | INR 145.25 | 41.18M |
| 2026-07-06 | INR 144.46 | +1.05% | INR 143.70 | INR 148.68 | INR 143.00 | 2.56M |
| 2026-07-03 | INR 142.96 | -4.89% | INR 150.70 | INR 150.89 | INR 140.27 | 4.34M |
| 2026-07-02 | INR 150.31 | +2.11% | INR 147.99 | INR 151.20 | INR 143.01 | 4.08M |
| 2026-07-01 | INR 147.21 | +1.32% | INR 145.75 | INR 148.50 | INR 144.60 | 4.02M |
| 2026-06-30 | INR 145.29 | +2.08% | INR 144.00 | INR 147.20 | INR 141.50 | 8.74M |
| 2026-06-29 | INR 142.33 | +6.49% | INR 134.00 | INR 143.89 | INR 132.62 | 10.37M |
| 2026-06-26 | INR 133.66 | 0.00% | INR 133.66 | INR 133.66 | INR 133.66 | 0 |
| 2026-06-25 | INR 133.66 | +2.06% | INR 132.00 | INR 139.00 | INR 131.99 | 7.49M |
| 2026-06-24 | INR 130.96 | -1.59% | INR 133.40 | INR 138.40 | INR 130.30 | 3.26M |
| 2026-06-23 | INR 133.07 | +1.77% | INR 130.99 | INR 135.25 | INR 129.22 | 3.16M |
| 2026-06-22 | INR 130.75 | +0.41% | INR 131.35 | INR 135.10 | INR 130.00 | 2.34M |
| 2026-06-19 | INR 130.21 | +1.49% | INR 128.30 | INR 131.71 | INR 126.97 | 1.07M |
| 2026-06-18 | INR 128.30 | +2.56% | INR 126.00 | INR 132.24 | INR 126.00 | 2.09M |
| 2026-06-17 | INR 125.10 | -0.76% | INR 126.60 | INR 127.80 | INR 123.30 | 1.54M |
| 2026-06-16 | INR 126.06 | -5.59% | INR 133.53 | INR 134.76 | INR 123.20 | 4.07M |
| 2026-06-15 | INR 133.52 | -0.54% | INR 137.01 | INR 139.40 | INR 132.54 | 2.93M |
| 2026-06-12 | INR 134.24 | +5.01% | INR 130.00 | INR 135.00 | INR 130.00 | 1.69M |
| 2026-06-11 | INR 127.84 | -1.31% | INR 129.02 | INR 134.90 | INR 126.00 | 2.34M |
| 2026-06-10 | INR 129.54 | -2.48% | INR 133.50 | INR 136.50 | INR 128.75 | 2.08M |
| 2026-06-09 | INR 132.84 | +4.66% | INR 128.10 | INR 133.50 | INR 128.00 | 1.34M |
| 2026-06-08 | INR 126.92 | -3.61% | INR 130.00 | INR 134.95 | INR 125.10 | 1.89M |
| 2026-06-05 | INR 131.68 | -3.29% | INR 136.20 | INR 137.50 | INR 129.69 | 2.10M |
| 2026-06-04 | INR 136.16 | +3.96% | INR 130.90 | INR 139.99 | INR 130.00 | 5.11M |
| 2026-06-03 | INR 130.97 | -0.34% | INR 130.90 | INR 134.29 | INR 128.65 | 1.77M |
| 2026-06-02 | INR 131.42 | +4.41% | INR 124.98 | INR 132.00 | INR 123.97 | 2.70M |
| 2026-06-01 | INR 125.87 | -2.41% | INR 130.00 | INR 135.03 | INR 121.55 | 3.90M |
| 2026-05-29 | INR 128.98 | -1.84% | INR 131.90 | INR 132.92 | INR 128.02 | 2.82M |