IOL Chemicals

IOL Chemicals & Pharmaceuticals Ltd Historical Data

NSEBSE

₹95.67

(-2.45%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	91	92.16	88.99	89.23	8,140	8,89,19,074.2	4,55,856
11-Nov-2025	89.51	89.86	87.91	88.8	7,324	9,66,75,590.52	4,44,928
12-Nov-2025	93.2	99.85	93.11	98.51	1,05,048	2,58,13,97,516.91	26,76,699
13-Nov-2025	98.85	101.8	97.4	98.07	23,016	47,17,33,156.08	8,50,709
14-Nov-2025	98.1	98.29	95.11	95.67	8,139	11,48,48,349.26	4,66,163

IOL Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice