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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	76.29	75.86	75.86	77.53	75.16	458,479
January 12, 2026	78	75.96	75.96	78.01	74.82	1.06M
January 09, 2026	79.4	78.35	78.35	79.7	78	580,151
January 08, 2026	81.87	79.83	79.83	82.19	79.6	495,210
January 07, 2026	81.25	82.05	82.05	83.49	81	536,183
January 06, 2026	83	81.4	81.4	83.12	81.2	433,791
January 05, 2026	84.25	83	83	84.36	81.9	706,254
January 02, 2026	82.18	84.03	84.03	84.85	81.72	860,066
January 01, 2026	83	82.18	82.18	83.16	81.82	278,258
December 31, 2025	80.3	82.26	82.26	82.84	80.3	591,793
December 30, 2025	81	80.21	80.21	81.38	79.9	355,824
December 29, 2025	81.44	80.99	80.99	82.43	80.74	375,209
December 26, 2025	83.34	81.44	81.44	83.35	81.26	382,114
December 24, 2025	84	82.96	82.96	85.38	82.52	737,576
December 23, 2025	83.11	83.83	83.83	84.3	82.72	567,995
December 22, 2025	83.7	82.9	82.9	83.7	81.79	470,841
December 19, 2025	80	82.31	82.31	83	79.93	727,142
December 18, 2025	80.52	79.94	79.94	80.85	79.25	571,049
December 17, 2025	81.55	80.52	80.52	82.2	80.11	500,629
December 16, 2025	81.65	81.75	81.75	82.4	81.3	430,362
December 15, 2025	82.95	82.47	82.47	83.07	81.7	456,871
December 12, 2025	84.47	83.08	83.08	84.85	82.6	689,715
December 11, 2025	82.18	83.97	83.97	85	81.26	871,315
December 10, 2025	82.68	82.16	82.16	83.8	81.9	551,706
December 09, 2025	82.06	82.55	82.55	83.6	79.07	1.38M
December 08, 2025	85.75	82.04	82.04	87.79	81	1.91M
December 05, 2025	87.25	84.4	84.4	87.42	84	918,036
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

IOL Chemicals and Pharmaceuticals Limited (IOLCP.NS) NSE