IOL Chemicals and Pharmaceuticals Limited - IOLCP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	87.53	86.85	86.85	87.74	86.26	524,508
December 03, 2025	89.1	86.94	86.94	89.73	86.2	573,128
December 02, 2025	89.9	89.11	89.11	90.01	88.86	421,152
December 01, 2025	90.23	89.95	89.95	91.34	89.51	540,585
November 28, 2025	91	90.04	90.04	91.65	89.82	683,781
November 27, 2025	91.83	90.86	90.86	92.55	90.5	416,219
November 26, 2025	90.75	91.6	91.6	92.48	90.5	678,990
November 25, 2025	92.25	90.25	90.25	92.55	89.99	880,624
November 24, 2025	90.31	92.92	92.92	94.24	88.9	2.11M
November 21, 2025	91.06	90.32	90.32	91.38	90.05	508,129
November 19, 2025	93.8	92.34	92.34	93.8	92.2	551,086
November 18, 2025	95.22	93.54	93.54	95.48	93.25	741,773
November 17, 2025	96.23	95.66	95.66	96.58	95.16	878,856
November 14, 2025	98.1	95.67	95.67	98.29	95.11	1.2M
November 13, 2025	98.85	98.07	98.07	101.8	97.4	4.75M
November 12, 2025	93.2	98.51	98.51	99.85	93.11	26.29M
November 11, 2025	89.51	88.8	88.8	89.86	87.91	1.09M
November 10, 2025	91	89.23	89.23	92.16	88.99	989,033
November 07, 2025	90.62	90.66	90.66	91.49	88.7	979,159
November 06, 2025	93.1	90.59	90.59	93.33	90.02	921,198
November 04, 2025	94.8	92.79	92.79	94.9	92.5	740,928
November 03, 2025	92.59	94.48	94.48	95.65	92.35	1.33M
October 31, 2025	93.55	92.53	92.53	93.78	92.2	631,750
October 30, 2025	94.99	93.33	93.33	94.99	92.7	760,625
October 29, 2025	92.99	94.68	94.68	95.65	92.6	1.3M
October 28, 2025	93.77	92.69	92.69	93.99	92	1.02M
October 27, 2025	93.17	93.13	93.13	94.64	92.75	1.02M
October 24, 2025	95.6	92.9	92.9	95.65	92.25	1.2M
October 23, 2025	96.75	95.22	95.22	96.88	94.8	1M
October 21, 2025	95.45	95.15	95.15	95.6	94.65	439,574
October 20, 2025	96.55	94.79	94.79	97.05	93.75	2.22M
October 17, 2025	97.43	97.53	97.53	97.9	95.01	1.28M
October 16, 2025	98.4	98.05	98.05	99.12	96.8	1.21M
October 15, 2025	96.6	97.61	97.61	98.5	95.8	1.52M
October 14, 2025	100.19	96.11	96.11	100.42	95.44	2.06M
October 13, 2025	102.14	99.79	99.79	102.82	99.26	1.1M
October 10, 2025	100.6	101.94	101.94	103.24	100.22	2.14M
October 09, 2025	103.39	100.13	100.13	103.44	99.6	1.75M
October 08, 2025	101.99	102.73	102.73	104.4	101.56	1.95M
October 07, 2025	104.19	101.45	101.45	104.93	101.11	1.94M
October 06, 2025	106.5	103.87	103.87	107.9	103.55	1.85M
October 03, 2025	106.4	105.66	105.66	107.85	104.81	1.95M
October 01, 2025	103.1	106.99	106.99	108.38	102.87	3.42M
September 30, 2025	102.2	102.78	102.78	104.25	101.61	2.86M
September 29, 2025	105	101.27	101.27	105.46	100.94	3.11M
September 26, 2025	110.71	103.87	103.87	110.71	103.1	4.99M
September 25, 2025	114.9	110.71	110.71	115.5	110.34	3.1M
September 24, 2025	115.2	114.55	114.55	116.74	113.35	3M
September 23, 2025	117.2	114.77	114.77	117.2	114	2.57M
September 22, 2025	120.46	116.74	116.74	121	116.1	4.4M
September 19, 2025	119	119.93	119.93	126.66	117.88	15.86M
September 18, 2025	116.77	118.85	118.85	121.57	114.88	8.92M
September 17, 2025	115.93	116.04	116.04	117.27	113.66	2.95M
September 16, 2025	118.88	115.13	115.13	119.1	114.55	3.8M
September 15, 2025	116.8	119.53	119.53	122.61	115.05	12.88M
September 12, 2025	111.5	115.76	115.76	116.77	110.95	10.74M
September 11, 2025	113.35	110.89	110.89	114.77	110.14	5.28M
September 10, 2025	117	113.56	113.56	117	112.63	10.72M
September 09, 2025	113.39	117.86	117.86	121.55	113	65.62M
September 08, 2025	97.38	111.79	111.79	115	96.01	42.76M

IOL Chemicals and Pharmaceuticals Limited (IOLCP.NS) NSE