IOL Chemicals & Pharmaceuticals - IOLCP Share Price History

IOL Chemicals & Pharmaceuticals

CMP as on 19-May-22 10:53

386.95

-12.00 -3.01%

Open

₹ 385.05

Turnover (lac)

₹ 230

Prev. Close

₹ 398.95

Day's Vol (shares)

₹ 59,433

Day's Range (₹)

₹ 381.35

₹ 391.45

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
18-May-2022	397	408	396	399	9,268	78.30	55,122	12	2.45
17-May-2022	389	407	386	397	10,234	116	94,359	21.20	7.70
16-May-2022	387	391	371	383	6,205	66.90	56,770	20.20	-3.90
13-May-2022	386	392	379	381	7,371	74.10	75,592	13.20	-5.40
12-May-2022	373	382	368	373	8,326	87.80	73,711	14.20	0.40
11-May-2022	383	389	365	373	7,482	65.40	60,146	23.70	-9.60
10-May-2022	394	405	376	381	8,556	87.60	93,393	28.90	-13
09-May-2022	407	413	390	394	10,902	115	126,756	22.50	-13
06-May-2022	414	418	401	409	8,470	87.80	101,366	16.80	-5.30
05-May-2022	439	442	420	422	9,161	109	105,757	22	-17
04-May-2022	451	452	426	433	8,776	115	90,936	26.20	-18
02-May-2022	455	459	446	448	9,358	130	83,279	13	-6.10
29-Apr-2022	463	475	455	458	13,129	185	99,780	19.70	-4.70
28-Apr-2022	469	473	456	458	6,952	97.30	83,810	16.80	-11
27-Apr-2022	481	488	461	466	13,851	201	121,509	27.20	-15
26-Apr-2022	489	501	475	479	20,544	299	155,383	25.80	-9.80
25-Apr-2022	459	495	459	482	48,079	808	357,494	36	22.90
22-Apr-2022	451	468	451	456	7,344	118	83,195	16.90	5.25
21-Apr-2022	453	466	452	456	8,092	103	86,128	13.90	3.20
20-Apr-2022	458	465	445	448	8,087	92.50	98,894	20	-9.70
19-Apr-2022	471	477	445	455	7,137	102	117,150	31.90	-16