IOLCP Historical Data

IOL Chemicals & Pharmaceuticals Ltd Share Price

IOLCP

CMP as on 20-Jun-24 12:00
₹ 421

icon 15.15 | 3.74%

Open
₹ 406
Turnover(lac)
₹ 4,137
Prev. Close
₹ 405.55
Day's Vol (shares)
₹ 983,470
Day's Vol (shares)
₹ 405.50         ₹ 425.00

Invest wise with Expert advice

mobile icon
  • 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

IOL Chemicals Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
21-May-2024375.05378.65370.9371.85542639057686.35600437.75-3.20
22-May-2024371.85373.95369.35370.1520740542617.9661884.60-1.75
23-May-2024370.05377370.05371.6650844254631.1524146.951.55
24-May-2024372.45374.5370371.7444436683829.1543084.50-0.75
27-May-2024372.55374.4368.05369.75579859626902.7798626.35-2.80
28-May-2024369.75372.05360361.45782863674736.410865112.05-8.30
29-May-2024360370.9360364.85810265978455.66048210.904.85
30-May-2024365.75368.55358358.75506735072175.45816410.55-7.00
31-May-2024359362.2358.1359.85436736735052.6594974.100.85
03-Jun-2024370370359.1360.35609644227636.57057110.90-9.65
04-Jun-2024360.35361330.85338.81614395184389.415298930.15-21.55
05-Jun-2024344.4358.8332.6355.11167070991939.57359926.2010.70
06-Jun-2024356.9364.95356.9364638247367666581788.057.10
07-Jun-2024364.05370362.75366.8543948339554.45671727.252.75
10-Jun-2024371.9384.05366.8381.311829137033215.9515936017.259.40
11-Jun-2024381.9384378378.85708453199419.85661676.00-3.05
12-Jun-2024396402.75389.65391.434256618647151.328775013.10-4.60
13-Jun-2024394.9395.3387.2388.65840680062738.45914428.10-6.25
14-Jun-2024391417388.05408.9543010560779770.348363028.9517.95
18-Jun-2024409.8419.35408.25412.520445255881002.9528713411.102.70
19-Jun-2024414.7416.15402.1405.5512357130173973.515185914.05-9.15
20-Jun-2024405.55425405.5420.725570412040175.140262419.5015.15