IOL Chemicals

IOL Chemicals & Pharmaceuticals Ltd Historical Data

NSEBSE

₹115.13

(-3.68%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	93.19	96.22	92.41	94.1	10,567	12,55,93,532.62	5,06,136
19-Aug-2025	94.8	97.7	94.05	97.23	11,923	14,13,65,763.39	6,26,599
20-Aug-2025	97.47	98.99	97.22	98.06	8,346	9,22,73,789.37	4,06,945
21-Aug-2025	98.02	99.9	97.1	98.25	10,823	11,64,32,377.82	5,84,712
22-Aug-2025	97.32	98.61	96.14	96.82	8,349	8,27,38,803.79	3,91,704
25-Aug-2025	97.5	97.63	94.44	94.7	7,440	6,33,33,474.85	3,20,313
26-Aug-2025	94.55	94.95	91.53	91.84	8,575	6,73,22,831.86	3,92,796
28-Aug-2025	92.29	92.54	90.46	90.91	8,569	5,73,85,711.92	3,13,030
29-Aug-2025	91.36	92.8	90.35	90.74	8,738	4,87,66,941.17	2,14,167
01-Sep-2025	91.18	95.72	91.18	93.14	13,497	11,88,73,022.43	4,32,751
02-Sep-2025	93.14	96.8	93	95.23	11,580	12,65,35,456.97	6,30,877
03-Sep-2025	95.64	103.7	94.65	101.35	40,294	57,15,36,336.83	24,27,054
04-Sep-2025	102.15	102.4	97.77	98.19	16,026	15,22,00,711.14	7,58,775
05-Sep-2025	98.45	98.75	96.26	96.91	9,641	9,16,56,890.73	4,25,068
08-Sep-2025	97.38	115	96.01	111.79	1,87,003	4,71,00,70,403.25	70,58,743
09-Sep-2025	113.39	121.55	113	117.86	3,00,847	7,73,40,98,897.43	92,29,599
10-Sep-2025	117	117	112.63	113.56	60,882	1,22,29,83,020.15	25,09,418
11-Sep-2025	113.35	114.77	110.14	110.89	32,065	59,21,81,986.41	17,47,955
12-Sep-2025	111.5	116.77	110.95	115.76	64,615	1,23,36,34,556.34	22,39,329
15-Sep-2025	116.8	122.61	115.05	119.53	76,281	1,53,78,18,644.62	33,98,467
16-Sep-2025	118.88	119.1	114.55	115.13	24,699	44,32,99,897.18	15,26,091

IOL Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice