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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	98.45	96.91	96.91	98.75	96.26	941,796
September 04, 2025	102.15	98.19	98.19	102.4	97.77	1.53M
September 03, 2025	95.64	101.35	101.35	103.7	94.65	5.66M
September 02, 2025	93.14	95.23	95.23	96.8	93	1.33M
September 01, 2025	91.18	93.14	93.14	95.72	91.18	1.27M
August 29, 2025	91.36	90.74	90.74	92.8	90.35	533,019
August 28, 2025	92.29	90.91	90.91	92.54	90.46	628,088
August 26, 2025	94.55	91.84	91.84	94.95	91.53	728,437
August 25, 2025	97.5	94.7	94.7	97.63	94.44	661,264
August 22, 2025	97.32	96.82	96.82	98.61	96.14	850,181
August 21, 2025	98.02	98.25	98.25	99.9	97.1	1.18M
August 20, 2025	97.47	98.06	98.06	98.99	97.22	940,971
August 19, 2025	94.8	97.23	97.23	97.7	94.05	1.46M
August 18, 2025	93.19	94.1	94.1	96.22	92.41	1.33M
August 14, 2025	93.49	92.35	92.35	94.25	91.61	585,736
August 13, 2025	90.99	93.23	93.23	94.85	90.06	1.6M
August 12, 2025	90.49	90.17	90.17	91.7	89.4	899,503
August 11, 2025	92.75	90.24	90.24	93.14	88.64	1.57M
August 08, 2025	98.69	92.69	92.69	98.99	91.9	1.84M
August 07, 2025	93.55	97.99	97.99	98.89	92.64	4.31M
August 06, 2025	97.6	95.1	95.1	98.28	93.6	2.38M
August 05, 2025	102.6	97.66	97.66	102.81	96.81	1.88M
August 04, 2025	101	101.65	101.65	103	99.68	2.86M
August 01, 2025	103	100.17	100.17	103.34	99.58	3.05M
July 31, 2025	98.69	103.16	103.16	104.9	97.45	5.36M
July 30, 2025	93.7	100.29	100.29	106	93.58	15.96M
July 29, 2025	92.06	93.12	93.12	94.7	91.2	1.39M
July 28, 2025	93.97	92.38	92.38	95.99	92	1.02M
July 25, 2025	95.55	94.23	94.23	97.1	93.3	1.22M
July 24, 2025	99.32	95.83	95.83	101.5	95.3	3.09M
July 23, 2025	96.4	98.65	98.65	99.49	94.8	3.51M

IOL Chemicals and Pharmaceuticals Limited (IOLCP.NS) NSE