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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.06	73.32	73.32	74.44	73	319,093
February 19, 2026	74	74.27	74.27	75.9	72.85	736,205
February 18, 2026	74.57	74.1	74.1	74.87	73.51	377,937
February 17, 2026	73.45	74.57	74.57	75.13	73.42	416,956
February 16, 2026	74.8	74.77	74.77	75.73	73.55	596,384
February 13, 2026	74.54	74.74	74.74	75.45	72.21	757,296
February 12, 2026	75.75	74.62	74.62	75.82	73.8	1.27M
February 11, 2026	81.55	75.3	75.3	81.9	74.2	2.58M
February 10, 2026	79.06	80.95	80.95	83.4	78.9	2.43M
February 09, 2026	76.4	78.18	78.18	78.8	75.9	1.04M
February 06, 2026	76.49	75.59	75.59	76.51	74.51	346,427
February 05, 2026	77	76.65	76.65	77.47	75.03	464,330
February 04, 2026	76.12	77.31	77.31	77.59	74.35	921,493
February 03, 2026	75.4	74.83	74.83	76.28	74.06	1.01M
February 02, 2026	73	72.08	72.08	73	70.2	589,374
February 01, 2026	73.8	73.28	73.28	75.32	72.2	307,301
January 30, 2026	71.9	74.03	74.03	74.2	70.41	355,804
January 29, 2026	73.25	72.13	72.13	73.7	71.25	485,264
January 28, 2026	69.6	73.28	73.28	73.7	69.6	668,044
January 27, 2026	69.26	69.7	69.7	70.2	67.98	668,796
January 23, 2026	72.09	69.07	69.07	72.54	68.12	585,549
January 22, 2026	71.09	71.98	71.98	72.9	71.09	704,618
January 21, 2026	71.74	70.45	70.45	72.7	69.27	934,680
January 20, 2026	75	71.54	71.54	75.05	71.2	641,625
January 19, 2026	73.88	74.52	74.52	75.9	73.75	651,298
January 16, 2026	75.74	74.58	74.58	76.5	74.34	619,029
January 14, 2026	75.8	75.59	75.59	76.95	75.12	368,716
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

IOL Chemicals and Pharmaceuticals Limited (IOLCP.NS) NSE