IOL Chemicals Pharmaceuticals Ltd(IOL Chemicals) Share Historical Prices and Data | India Infoline

IOL Chemicals Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	387	388.5	374	377.7	9212	97830843.55	150178	14.50	-9.30
27-Mar-2024	377.7	383.75	357.25	360.8	20423	275927305.75	307792	26.50	-16.90
28-Mar-2024	362	378	361.1	361.45	22117	256364405.7	263174	16.90	-0.55
01-Apr-2024	368.3	379.95	367.15	378.6	13980	102580033.2	94562	12.80	10.30
02-Apr-2024	379.5	391.5	376.15	382.4	15708	192671352.25	189070	15.35	2.90
03-Apr-2024	382.4	389.55	380.05	387	8001	72566896.75	89307	9.50	4.60
04-Apr-2024	392.7	399.45	388.6	391.45	14696	163703628.7	153540	10.85	-1.25
05-Apr-2024	391.95	403	391.95	397.05	12958	130050690.9	114966	11.05	5.10
08-Apr-2024	400	400.95	391.05	392.5	9349	74893126.25	107895	9.90	-7.50
09-Apr-2024	394	396	385	389.8	9240	60952667.2	73120	11.00	-4.20
10-Apr-2024	389.1	400.95	385.8	396	16521	134304312.85	112245	15.15	6.90
12-Apr-2024	397.45	406.8	394.3	399.75	18892	159865391.75	170287	12.50	2.30
15-Apr-2024	390	393.9	380.75	384.6	11757	93802827.45	242888	13.15	-5.40
16-Apr-2024	381.75	393.6	381.2	391.2	9332	68789554.4	64782	12.40	9.45
18-Apr-2024	392.9	397.9	388	389.05	10760	68936565.7	65413	9.90	-3.85
19-Apr-2024	384.7	388.85	380.1	385.05	7086	57808137.85	69408	8.75	0.35
22-Apr-2024	384.3	396.35	384.3	389.7	10728	78271173.45	77162	12.05	5.40

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.