IOL Chemicals

IOL Chemicals & Pharmaceuticals Ltd Historical Data

NSEBSE

₹90.66

(0.08%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	101.99	104.4	101.56	102.73	17,050	20,09,36,808.72	6,22,488
09-Oct-2025	103.39	103.44	99.6	100.13	18,491	17,66,50,784.43	6,63,393
10-Oct-2025	100.6	103.24	100.22	101.94	21,263	21,87,62,353.42	6,20,747
13-Oct-2025	102.14	102.82	99.26	99.79	13,296	11,02,23,952.65	4,56,826
14-Oct-2025	100.19	100.42	95.44	96.11	23,305	20,03,23,975.18	8,61,472
15-Oct-2025	96.6	98.5	95.8	97.61	16,017	14,70,66,336.81	5,02,798
16-Oct-2025	98.4	99.12	96.8	98.05	12,878	11,85,28,256.27	4,52,347
17-Oct-2025	97.43	97.9	95.01	97.53	14,479	12,41,96,349.36	3,94,903
20-Oct-2025	96.55	97.05	93.75	94.79	21,957	21,01,28,789.82	11,06,304
21-Oct-2025	95.45	95.6	94.65	95.15	4,437	4,18,16,547.87	2,31,015
23-Oct-2025	96.75	96.88	94.8	95.22	11,420	9,60,73,687.52	4,62,817
24-Oct-2025	95.6	95.65	92.25	92.9	11,294	11,18,25,861.64	6,18,597
27-Oct-2025	93.17	94.64	92.75	93.13	10,446	9,55,02,797.93	3,57,375
28-Oct-2025	93.77	93.99	92	92.69	10,466	9,50,23,225.49	4,06,619
29-Oct-2025	92.99	95.65	92.6	94.68	8,539	12,24,68,792.18	5,14,776
30-Oct-2025	94.99	94.99	92.7	93.33	5,642	7,11,05,537.17	3,37,513
31-Oct-2025	93.55	93.78	92.2	92.53	4,665	5,86,71,080.99	2,99,996
03-Nov-2025	92.59	95.65	92.35	94.48	8,610	12,58,59,590.95	4,85,673
04-Nov-2025	94.8	94.9	92.5	92.79	6,479	6,92,53,435.08	3,36,495
06-Nov-2025	93.1	93.33	90.02	90.59	7,401	8,40,49,932	4,44,914
07-Nov-2025	90.62	91.49	88.7	90.66	8,649	8,80,54,582.48	3,94,519

IOL Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice