IOL Chemicals & Pharmaceuticals Share Price History
CMP as on 08-Dec-21 9:07
₹ 447.00Open
₹ 447.50Turnover (lac)
₹ 1Prev. Close
₹ 444.25Day's Vol (shares)
₹ 318CMP as on08-Dec-21 9:07
₹ 451.00Open
₹ 451.00Turnover (lac)
₹ 144Prev. Close
₹ 444.70Day's Vol (shares)
₹ 4IOL Chemicals & Pharmaceuticals Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 07-Dec-2021 | 446 | 450 | 442 | 444 | 4,798 | 48.90 | 50,071 | 8.15 | -1.40 |
| 06-Dec-2021 | 453 | 453 | 440 | 441 | 6,660 | 73.20 | 71,229 | 12.70 | -12 |
| 03-Dec-2021 | 455 | 460 | 448 | 451 | 7,266 | 62.20 | 61,274 | 11.90 | -4.10 |
| 02-Dec-2021 | 442 | 460 | 442 | 454 | 13,075 | 157 | 106,135 | 18 | 12.20 |
| 01-Dec-2021 | 448 | 450 | 434 | 439 | 13,013 | 122 | 104,101 | 16.10 | -8.80 |
| 30-Nov-2021 | 454 | 460 | 442 | 444 | 11,512 | 99.90 | 97,911 | 18.30 | -9.50 |
| 29-Nov-2021 | 478 | 488 | 448 | 454 | 12,421 | 99.30 | 78,182 | 40.10 | -24 |
| 26-Nov-2021 | 464 | 488 | 460 | 477 | 25,151 | 286 | 164,987 | 28.20 | 12.70 |
| 25-Nov-2021 | 471 | 471 | 464 | 465 | 5,383 | 51.40 | 49,265 | 7.30 | -6 |
| 24-Nov-2021 | 465 | 475 | 462 | 465 | 10,160 | 97.10 | 79,854 | 13 | -0.30 |
| 23-Nov-2021 | 458 | 470 | 456 | 462 | 8,573 | 76.60 | 62,130 | 13.30 | 4.60 |
| 22-Nov-2021 | 474 | 474 | 451 | 457 | 11,020 | 99.80 | 90,779 | 22.80 | -16 |
| 18-Nov-2021 | 477 | 485 | 468 | 474 | 15,912 | 175 | 140,372 | 17.10 | -3.40 |
| 17-Nov-2021 | 495 | 498 | 478 | 479 | 26,336 | 258 | 278,399 | 20.80 | -16 |
| 16-Nov-2021 | 514 | 514 | 490 | 495 | 13,818 | 171 | 133,039 | 24 | -19 |
| 15-Nov-2021 | 500 | 510 | 487 | 501 | 49,869 | 687 | 582,398 | 23 | 0.80 |
| 12-Nov-2021 | 556 | 557 | 540 | 541 | 9,474 | 128 | 139,456 | 17 | -15 |
| 11-Nov-2021 | 560 | 562 | 551 | 554 | 6,018 | 78.10 | 49,640 | 11 | -5.70 |
| 10-Nov-2021 | 551 | 561 | 550 | 556 | 5,354 | 81.50 | 62,252 | 11.50 | 4.50 |
| 09-Nov-2021 | 550 | 559 | 550 | 553 | 5,586 | 110 | 62,116 | 8.70 | 3.05 |
| 08-Nov-2021 | 560 | 560 | 546 | 548 | 7,080 | 99.50 | 79,720 | 14 | -12 |
OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth ₹ 10,000
QuickLinks for IOL Chemicals & Pharmaceuticals Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
