IOLCP Historical Share Price Data

IOL Chemicals & Pharmaceuticals Ltd Share Price

IOLCP

CMP as on 29-Feb-24 12:00
₹ 405

icon 6.30 | 1.58%

Open
₹ 398
Turnover(lac)
₹ 985
Prev. Close
₹ 398.40
Day's Vol (shares)
₹ 243,330
Day's Vol (shares)
₹ 394.80         ₹ 412.50

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
IOL Chemicals Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
01-Feb-2024447.3448437.3442764462432309.46925210.70-5.30
02-Feb-2024442.45447.55440.15441.3879664437526.6761867.40-1.15
05-Feb-2024443.9449.25435.15437.813538120123456.210464814.10-6.10
06-Feb-2024439452.8436.95443.1523090197081126.615172715.854.15
07-Feb-2024411432411418.529096251489152.9531375721.007.50
08-Feb-2024425425.7416.4419.81070870198117.2861649.30-5.20
09-Feb-2024420.6422.6411.6413.651362872934959.158553311.00-6.95
12-Feb-2024414.05416.5398.05404.923441135964668.916028218.45-9.15
13-Feb-2024404406.9391.75397.91810993721104.8510029515.15-6.10
14-Feb-2024396409.7391.5406.81080674432982.857079618.2010.80
15-Feb-2024406.8413.8406.8411.251182266884463.95678377.004.45
16-Feb-2024409.3411.3402.55404.11016154866925.65791008.75-5.20
19-Feb-2024404.1453398.95430.0592864993072032.9550936254.0525.95
20-Feb-2024431.8434.7420.4428.519900154695395.5512911814.30-3.30
21-Feb-2024428.5428.9416.1417.7513064100250325.3511258812.80-10.75
22-Feb-2024417.95419.75410.05415.51335274034019.05796819.70-2.45
23-Feb-2024416.05425.3415417.71496697826225.78429210.301.65
26-Feb-2024418.9421.95410411.551204470791404.58160711.95-7.35
27-Feb-2024411.6419.05408.55411982059242444.57676410.50-0.60
28-Feb-2024411412.2396.05398.41378383308438.613092916.15-12.60
29-Feb-2024397.8412.5394.8404.71610998563566.357100917.706.90