IOLCP Historical Share Price Data

IOL Chemicals & Pharmaceuticals

CMP as on 06-Oct-22 15:53

372.25

Open

₹ 372.00

Turnover (lac)

₹ 1,021

Prev. Close

₹ 366.80

Day's Vol (shares)

₹ 2,74,257

Day's Range (₹)

₹ 366.90
₹ 378.40

IOL Chemicals & Pharmaceuticals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Oct-2022 372 378 367 372 7,513 102 74,114 11.50 0.25
04-Oct-2022 367 373 364 367 5,735 49.70 47,172 8.25 -0.10
03-Oct-2022 358 369 355 363 11,807 138 105,792 13.60 5.45
30-Sep-2022 346 353 344 351 4,030 41.40 41,299 9 4.90
29-Sep-2022 350 356 344 346 5,151 49.40 44,416 12.40 -4.30
28-Sep-2022 345 356 341 343 8,067 72.50 49,984 14.50 -1.50
27-Sep-2022 354 358 345 347 5,277 47 54,124 13.40 -6.60
26-Sep-2022 370 370 350 351 7,550 77.90 106,300 20 -19
23-Sep-2022 377 390 367 371 27,053 431 195,104 23.10 -5.50
22-Sep-2022 363 368 361 365 3,735 35 35,230 6.55 2.15
21-Sep-2022 371 374 363 364 4,815 51.90 35,980 11.60 -6.70
20-Sep-2022 369 377 367 371 4,940 50.60 60,465 9.50 1.50
19-Sep-2022 375 376 364 366 5,730 60.50 64,534 12 -8.30
16-Sep-2022 397 400 369 376 12,966 179 195,040 31.20 -21
15-Sep-2022 384 403 380 397 17,454 236 210,364 22.90 13.60
14-Sep-2022 378 385 375 380 5,336 59.10 68,540 9.75 2.25
13-Sep-2022 390 395 384 387 7,640 116 98,633 11.10 -3.60
12-Sep-2022 383 395 381 387 12,522 164 94,363 13.80 3.90
09-Sep-2022 385 390 379 381 7,459 94.30 98,252 11.10 -4.40
08-Sep-2022 375 395 375 382 19,602 283 182,729 20.30 7.45
07-Sep-2022 368 376 367 372 3,888 40.70 39,627 8.45 3.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity