Home > Share Market > Stocks > IOL Chemicals & Pharmaceuticals > IOLCP Share Price History

IOL Chemicals & Pharmaceuticals - IOLCP Share Price History

IOL Chemicals & Pharmaceuticals

CMP as on 19-May-22 10:53

386.95

Open

₹ 385.05

Turnover (lac)

₹ 230

Prev. Close

₹ 398.95

Day's Vol (shares)

₹ 59,433

Day's Range (₹)

₹ 381.35
₹ 391.45

IOL Chemicals & Pharmaceuticals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity