IOL Chemicals

IOL Chemicals & Pharmaceuticals Ltd Historical Data

NSEBSE

₹91.8

(-0.71%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	85	85.4	82.01	83.03	5,728	5,50,13,170.78	3,14,966
20-Jun-2025	82.99	87.02	82.19	86.28	7,506	7,69,55,552.21	3,72,612
23-Jun-2025	84.5	88.99	84.46	88.55	9,806	9,22,86,178.57	4,39,576
24-Jun-2025	90	93.81	88.37	92.43	22,172	23,17,55,312.05	12,10,152
25-Jun-2025	92.7	98.3	92.52	97.14	37,803	40,94,99,915.39	20,00,575
26-Jun-2025	97.2	98.2	94.05	94.98	19,109	14,98,92,022.23	6,64,352
27-Jun-2025	95.49	98.7	94.6	97.49	25,372	28,20,14,003.34	11,79,606
30-Jun-2025	97.99	98.98	95.6	97.19	13,465	12,08,19,851.5	5,59,042
01-Jul-2025	97.88	99.9	96.21	96.76	17,120	16,92,87,755.32	7,36,838
02-Jul-2025	97	97.54	95.01	95.83	11,112	12,35,45,703.97	6,00,019
03-Jul-2025	95.96	95.96	93.05	93.41	8,053	6,85,50,232.1	3,89,350
04-Jul-2025	93.41	94.91	92.61	93.64	11,023	11,66,35,487.95	4,22,134
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

IOL Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice