IOLCP Historical Share Price Data
IOL Chemicals & Pharmaceuticals Ltd Share Price
IOLCP
CMP as on 06-May-24 3:32
₹ 387
₹ 387
-8.80 | -2.22%
Open
₹ 401
₹ 401
Turnover(lac)
₹ 1,379
₹ 1,379
Prev. Close
₹ 395.55
₹ 395.55
Day's Vol (shares)
₹ 356,511
₹ 356,511
Day's Vol (shares)
₹ 385.00 ₹ 404.45
CMP as on 06-May-24 3:40
₹ 388
₹ 388
-7.40 | -1.87%
Open
₹ 404
₹ 404
Turnover(lac)
₹ 52
₹ 52
Prev. Close
₹ 394.90
₹ 394.90
Day's Vol (shares)
₹ 13,469
₹ 13,469
Day's Vol (shares)
₹ 385.00 ₹ 404.35
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 400 | 400.95 | 391.05 | 392.5 | 9349 | 74893126.25 | 107895 | 9.90 | -7.50 |
09-Apr-2024 | 394 | 396 | 385 | 389.8 | 9240 | 60952667.2 | 73120 | 11.00 | -4.20 |
10-Apr-2024 | 389.1 | 400.95 | 385.8 | 396 | 16521 | 134304312.85 | 112245 | 15.15 | 6.90 |
12-Apr-2024 | 397.45 | 406.8 | 394.3 | 399.75 | 18892 | 159865391.75 | 170287 | 12.50 | 2.30 |
15-Apr-2024 | 390 | 393.9 | 380.75 | 384.6 | 11757 | 93802827.45 | 242888 | 13.15 | -5.40 |
16-Apr-2024 | 381.75 | 393.6 | 381.2 | 391.2 | 9332 | 68789554.4 | 64782 | 12.40 | 9.45 |
18-Apr-2024 | 392.9 | 397.9 | 388 | 389.05 | 10760 | 68936565.7 | 65413 | 9.90 | -3.85 |
19-Apr-2024 | 384.7 | 388.85 | 380.1 | 385.05 | 7086 | 57808137.85 | 69408 | 8.75 | 0.35 |
22-Apr-2024 | 384.3 | 396.35 | 384.3 | 389.7 | 10728 | 78271173.45 | 77162 | 12.05 | 5.40 |
23-Apr-2024 | 391.55 | 399 | 390.6 | 395.85 | 8644 | 64112731.9 | 66153 | 8.40 | 4.30 |
24-Apr-2024 | 398.1 | 414 | 397.9 | 401.95 | 19579 | 201243077.15 | 220516 | 16.10 | 3.85 |
25-Apr-2024 | 401.95 | 404.65 | 393.1 | 400.35 | 7170 | 57205629.9 | 142518 | 11.55 | -1.60 |
26-Apr-2024 | 402.9 | 405 | 394.1 | 399.5 | 10253 | 70027010.7 | 75639 | 10.90 | -3.40 |
29-Apr-2024 | 400.95 | 404.45 | 394.5 | 396.5 | 8114 | 68215662.5 | 74319 | 9.95 | -4.45 |
30-Apr-2024 | 397.8 | 399.2 | 390 | 393.7 | 5437 | 41736718.65 | 57377 | 9.20 | -4.10 |
02-May-2024 | 395.4 | 398.85 | 391 | 392.3 | 8482 | 48241406.7 | 55074 | 7.85 | -3.10 |
03-May-2024 | 393.15 | 396.7 | 388.25 | 395.55 | 6739 | 48361029.8 | 67987 | 8.45 | 2.40 |