IOL Chemicals

IOL Chemicals & Pharmaceuticals Ltd Historical Data

NSEBSE

₹103.87

(-1.69%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	115.93	117.27	113.66	116.04	20,601	34,03,76,218.56	8,13,784
18-Sep-2025	116.77	121.57	114.88	118.85	54,934	1,06,54,79,718.14	20,32,590
19-Sep-2025	119	126.66	117.88	119.93	87,367	1,95,59,88,149.93	34,71,045
22-Sep-2025	120.46	121	116.1	116.74	31,165	51,83,01,704.32	14,95,414
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

IOL Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice