IOL Chemicals

IOL Chemicals & Pharmaceuticals Ltd Historical Data

NSEBSE

₹95.22

(0.07%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	117.2	117.2	114	114.77	23,296	29,61,86,823.2	7,92,861
24-Sep-2025	115.2	116.74	113.35	114.55	26,802	34,50,76,517.62	7,36,833
25-Sep-2025	114.9	115.5	110.34	110.71	22,396	34,91,47,851.92	11,40,196
26-Sep-2025	110.71	110.71	103.1	103.87	38,940	53,25,89,215.53	20,38,200
29-Sep-2025	105	105.46	100.94	101.27	26,300	32,00,05,741.5	9,64,196
30-Sep-2025	102.2	104.25	101.61	102.78	25,616	29,41,74,727.17	7,93,971
01-Oct-2025	103.1	108.38	102.87	106.99	28,063	36,11,66,961.15	8,10,071
03-Oct-2025	106.4	107.85	104.81	105.66	18,168	20,70,19,597.36	5,67,834
06-Oct-2025	106.5	107.9	103.55	103.87	19,218	19,44,24,274.4	5,59,978
07-Oct-2025	104.19	104.93	101.11	101.45	16,470	19,93,00,741.75	7,06,378
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

IOL Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice