IOL Chemicals

IOL Chemicals & Pharmaceuticals Ltd Historical Data

NSEBSE

₹93.89

(-3.86%)

Aug 6, 2025|11:59:55 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	94	96.25	93.74	94.66	10,607	9,78,04,059.53	4,65,149
08-Jul-2025	94.34	94.66	91.6	91.99	7,586	6,55,18,263.32	3,64,345
09-Jul-2025	91.52	92.44	90.25	90.67	6,558	5,56,03,035.34	2,80,698
10-Jul-2025	91.2	92.93	90.65	91.05	8,587	7,58,26,297.88	4,01,881
11-Jul-2025	91.05	94.39	90.85	91.18	12,012	11,31,97,125.12	4,58,437
14-Jul-2025	91.26	93.09	89.83	92.78	10,325	8,81,59,854.92	3,28,864
15-Jul-2025	93.31	94.7	92.86	93.57	9,621	9,29,31,452.54	4,34,059
16-Jul-2025	93.4	95.79	93.1	93.42	11,639	12,12,92,634.84	5,20,205
17-Jul-2025	93.55	94.19	92	92.46	6,245	5,00,28,261.61	2,50,641
18-Jul-2025	92.69	93.34	90.95	91.8	5,111	5,19,17,616.25	2,73,309
21-Jul-2025	91.5	99	91.5	97.93	45,077	56,94,33,606.72	21,35,726
22-Jul-2025	98.4	98.98	95.7	96.4	12,987	15,01,48,510.75	5,90,073
23-Jul-2025	96.4	99.49	94.8	98.65	25,747	34,51,86,532.8	11,71,429
24-Jul-2025	99.32	101.5	95.3	95.83	22,404	30,47,44,942.92	13,40,580
25-Jul-2025	95.55	97.1	93.3	94.23	11,667	11,58,37,588.51	4,85,629
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

IOL Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice