IOL Chemicals & Pharmaceuticals Share Price History

IOL Chemicals

CMP as on 18-Oct-21 15:58

₹ 606.95
-1.60 -0.26%

Open

₹ 618.00

Turnover (lac)

₹ 3,915

Prev. Close

₹ 608.55

Day's Vol (shares)

₹ 6,45,031

Day's Range (₹)

₹ 604.00
₹ 624.00

CMP as on18-Oct-21 15:55

₹ 606.50
-1.05 -0.17%

Open

₹ 615.00

Turnover (lac)

₹ 682

Prev. Close

₹ 607.55

Day's Vol (shares)

₹ 42,884

Day's Range

₹ 604.80
₹ 625.00

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 ()
18-Oct-2021 618 624 604 607 20,566 396 198,963 20 -11
14-Oct-2021 598 615 589 609 22,654 352 144,111 25.20 10.60
13-Oct-2021 594 614 588 599 18,736 262 132,804 25.60 5.20
12-Oct-2021 596 598 588 590 8,927 120 85,689 9.70 -5.90
11-Oct-2021 611 613 596 598 9,206 155 119,806 17.20 -13
08-Oct-2021 614 622 606 608 11,692 217 137,647 16 -6.50
07-Oct-2021 619 623 608 611 13,144 263 151,708 14.90 -8.40
06-Oct-2021 600 624 595 611 41,752 796 370,048 28.80 11.30
05-Oct-2021 585 612 582 595 33,596 516 237,436 30.20 10.40
04-Oct-2021 585 592 580 585 10,443 140 81,219 11.50 0.20
01-Oct-2021 591 599 581 583 13,691 231 121,712 17.80 -7.60
30-Sep-2021 567 598 563 594 32,906 566 289,029 35.10 26.80
29-Sep-2021 557 569 556 564 7,042 97.10 59,388 13 7.15
28-Sep-2021 563 568 558 561 8,540 114 74,035 10.50 -1.80
27-Sep-2021 570 572 560 562 6,972 102 89,006 11.80 -8.50
24-Sep-2021 565 574 563 570 10,410 176 107,747 11 5.70
23-Sep-2021 569 573 561 562 7,679 119 87,082 11.80 -6.50
22-Sep-2021 572 577 560 565 10,340 147 127,324 17 -7.20
21-Sep-2021 572 579 557 569 9,893 152 67,598 22.20 -2.60
20-Sep-2021 580 593 566 570 15,338 210 142,129 27.50 -10
Open ZERO Brokerage Demat Account