IOL Chemicals

IOL Chemicals & Pharmaceuticals Ltd Historical Data

NSEBSE

₹91.84

(-3.02%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	93.97	95.99	92	92.38	10,121	9,54,97,414.32	3,80,989
29-Jul-2025	92.06	94.7	91.2	93.12	11,317	12,90,46,145.61	6,48,112
30-Jul-2025	93.7	106	93.58	100.29	94,783	1,62,98,49,517.31	40,58,371
31-Jul-2025	98.69	104.9	97.45	103.16	36,496	54,62,99,610.97	18,59,751
01-Aug-2025	103	103.34	99.58	100.17	21,431	30,92,53,641.58	12,62,352
04-Aug-2025	101	103	99.68	101.65	24,701	28,99,17,527.82	8,58,145
05-Aug-2025	102.6	102.81	96.81	97.66	15,734	18,71,12,504.18	8,00,866
06-Aug-2025	97.6	98.28	93.6	95.1	18,906	22,59,37,328.58	10,54,516
07-Aug-2025	93.55	98.89	92.64	97.99	36,344	41,72,85,422.23	9,21,874
08-Aug-2025	98.69	98.99	91.9	92.69	13,793	17,44,52,856.29	8,49,953
11-Aug-2025	92.75	93.14	88.64	90.24	14,758	14,16,10,512.49	5,71,149
12-Aug-2025	90.49	91.7	89.4	90.17	8,111	8,12,64,471.45	3,98,930
13-Aug-2025	90.99	94.85	90.06	93.23	15,158	14,87,68,479.64	4,94,619
14-Aug-2025	93.49	94.25	91.61	92.35	8,232	5,43,64,723.99	2,20,100
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

IOL Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice