IOL Chemicals Pharmaceuticals

IOLC
🏛️ india →
103.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 92.76 98.49 92.35 96.65 4.2M
2021-12-30 92.16 93.37 91.80 92.28 0.5M
2021-12-29 93.16 94.40 91.51 91.93 0.7M
2021-12-28 92.00 95.56 91.84 93.18 2.0M
2021-12-27 92.00 92.33 90.79 91.47 0.5M
2021-12-24 93.63 94.34 91.62 92.75 1.2M
2021-12-23 88.51 95.00 88.51 93.63 5.3M
2021-12-22 87.98 89.75 87.79 88.31 0.5M
2021-12-21 89.60 90.40 87.00 87.93 1.0M
2021-12-20 88.00 88.80 84.86 87.95 1.1M
2021-12-17 91.20 91.20 88.56 88.77 0.5M
2021-12-16 91.80 92.56 90.00 90.89 0.8M
2021-12-15 92.67 92.88 91.18 91.37 0.6M
2021-12-14 91.76 93.49 91.20 92.67 0.6M
2021-12-13 94.80 94.99 91.60 91.91 0.7M
2021-12-10 92.20 94.80 92.00 93.14 0.8M
2021-12-09 91.04 93.74 90.01 92.11 1.4M
2021-12-08 89.50 90.46 89.27 90.20 0.7M
2021-12-07 89.14 90.00 88.37 88.85 0.6M
2021-12-06 90.56 90.56 88.02 88.21 0.8M
2021-12-03 91.00 92.00 89.63 90.17 0.7M
2021-12-02 88.40 92.00 88.40 90.84 1.7M
2021-12-01 89.53 90.02 86.80 87.78 1.4M
2021-11-30 90.76 92.06 88.40 88.86 1.1M
2021-11-29 95.60 97.60 89.59 90.76 1.1M
2021-11-26 92.80 97.64 92.00 95.33 3.0M
2021-11-25 94.18 94.26 92.80 92.97 0.6M
2021-11-24 93.00 94.90 92.30 92.95 1.0M
2021-11-23 91.53 93.90 91.25 92.45 0.8M
2021-11-22 94.71 94.80 90.24 91.44 1.1M
2021-11-18 95.40 97.00 93.58 94.71 1.8M
2021-11-17 99.06 99.67 95.51 95.78 2.7M
2021-11-16 102.80 102.80 98.00 99.06 1.7M
2021-11-15 100.00 102.00 97.41 100.16 6.9M
2021-11-12 111.20 111.40 108.00 108.20 1.2M
2021-11-11 111.90 112.40 110.21 110.76 0.7M
2021-11-10 110.20 112.20 109.91 111.10 0.7M
2021-11-09 110.03 111.76 110.02 110.64 1.0M
2021-11-08 112.00 112.00 109.20 109.62 0.9M
2021-11-04 110.06 110.94 109.97 110.57 0.2M
2021-11-03 111.20 112.20 109.00 109.45 0.8M
2021-11-02 110.93 112.80 110.61 110.80 0.6M
2021-11-01 111.18 111.76 108.97 110.56 0.7M
2021-10-29 110.19 111.74 109.00 110.29 0.8M
2021-10-28 112.36 112.99 110.20 110.72 0.5M
2021-10-27 113.80 114.79 112.00 112.36 0.6M
2021-10-26 111.69 114.48 111.69 112.85 0.7M
2021-10-25 113.60 114.38 110.80 111.49 0.9M
2021-10-22 114.56 116.69 113.00 113.64 0.8M
2021-10-21 114.85 116.31 113.28 113.90 1.0M
2021-10-20 117.60 117.91 113.47 115.26 1.2M
2021-10-19 121.55 122.29 116.21 117.26 1.4M
2021-10-18 123.60 124.80 120.80 121.39 3.2M
2021-10-14 119.60 122.90 117.87 121.71 2.9M
2021-10-13 118.76 122.71 117.60 119.80 2.2M
2021-10-12 119.18 119.54 117.60 117.99 1.0M
2021-10-11 122.16 122.60 119.16 119.57 1.3M
2021-10-08 122.80 124.30 121.10 121.51 1.8M
2021-10-07 123.84 124.58 121.60 122.17 2.1M
2021-10-06 119.94 124.76 119.00 122.21 6.5M
2021-10-05 117.00 122.40 116.36 119.07 4.3M
2021-10-04 117.00 118.34 116.05 117.04 1.2M
2021-10-01 118.19 119.82 116.26 116.68 2.0M
2021-09-30 113.40 119.60 112.59 118.76 4.8M
2021-09-29 111.40 113.80 111.20 112.83 0.9M
2021-09-28 112.59 113.60 111.50 112.24 1.0M
2021-09-27 114.07 114.40 112.04 112.37 0.9M
2021-09-24 112.93 114.80 112.60 114.07 1.5M
2021-09-23 113.76 114.55 112.20 112.45 1.1M
2021-09-22 114.38 115.40 112.00 112.94 1.3M
2021-09-21 114.40 115.89 111.45 113.87 1.3M
2021-09-20 116.00 118.60 113.11 113.98 1.8M
2021-09-17 118.72 119.40 113.85 116.34 2.8M
2021-09-16 119.40 120.37 117.80 118.52 2.6M
2021-09-15 118.46 121.59 117.61 118.35 4.0M
2021-09-14 111.80 121.16 111.70 118.55 11.6M
2021-09-13 111.00 111.60 110.40 111.22 1.4M
2021-09-09 110.40 111.80 110.05 110.43 1.1M
2021-09-08 111.20 112.30 109.81 110.78 1.3M
2021-09-07 112.55 112.55 110.00 111.10 0.9M
2021-09-06 111.59 112.72 110.82 111.85 2.2M
2021-09-03 112.00 113.17 109.50 110.01 2.6M
2021-09-02 111.98 113.58 111.20 111.44 2.0M
2021-09-01 111.82 112.74 110.76 111.24 1.3M
2021-08-31 111.88 114.40 111.00 111.82 2.4M
2021-08-30 111.60 112.84 110.91 111.35 1.9M
2021-08-27 110.94 113.62 109.40 111.30 2.5M
2021-08-26 111.28 112.31 109.80 110.30 1.6M
2021-08-25 110.06 113.20 109.20 110.49 2.7M
2021-08-24 111.26 112.86 107.62 109.07 2.5M
2021-08-23 117.93 118.87 110.40 111.00 1.9M
2021-08-20 117.14 117.64 115.20 115.99 1.5M
2021-08-18 121.18 121.97 117.40 118.28 1.6M
2021-08-17 122.36 124.34 119.20 120.20 2.6M
2021-08-16 119.20 125.38 119.20 121.72 5.3M
2021-08-13 131.50 133.92 130.81 131.59 2.8M
2021-08-12 129.68 132.92 129.00 131.21 1.7M
2021-08-11 131.35 131.52 125.24 128.52 2.7M
2021-08-10 129.20 134.00 128.91 130.40 5.0M
2021-08-09 129.48 131.60 127.60 128.88 1.3M
2021-08-06 130.69 131.31 128.23 128.67 1.7M
2021-08-05 133.26 133.26 129.02 130.53 2.1M
2021-08-04 135.36 136.20 131.60 132.32 1.9M
2021-08-03 134.76 136.40 134.12 134.52 1.8M
2021-08-02 133.92 136.49 133.27 134.31 3.1M
2021-07-30 133.20 134.50 132.20 132.86 2.1M
2021-07-29 135.05 135.57 132.60 134.06 2.1M
2021-07-28 137.20 137.60 132.41 134.16 2.2M
2021-07-27 139.33 141.75 135.14 136.77 4.4M
2021-07-26 133.79 143.16 133.00 138.23 12.7M
2021-07-23 136.80 137.62 132.14 133.16 3.1M
2021-07-22 130.00 137.42 129.40 135.31 7.6M
2021-07-20 129.99 131.69 127.40 128.40 1.8M
2021-07-19 131.59 131.59 129.20 129.60 1.8M
2021-07-16 131.00 134.32 130.89 132.47 3.0M
2021-07-15 134.40 135.51 130.40 131.00 2.8M
2021-07-14 138.00 138.48 134.62 135.14 2.5M
2021-07-13 134.78 139.20 134.60 137.40 6.4M
2021-07-12 131.98 137.49 131.30 133.36 7.4M
2021-07-09 128.40 132.55 126.56 130.83 3.2M
2021-07-08 131.15 131.40 127.80 128.28 1.9M
2021-07-07 132.16 134.20 130.61 131.13 1.8M
2021-07-06 135.00 136.73 130.41 132.06 4.5M
2021-07-05 131.40 135.25 131.40 133.41 7.9M
2021-07-02 122.60 133.66 122.12 129.35 16.9M
2021-07-01 121.62 122.87 120.60 121.33 1.4M
2021-06-30 122.94 124.34 121.21 121.58 1.4M
2021-06-29 123.88 125.25 122.00 122.48 1.3M
2021-06-28 124.10 126.69 123.13 123.75 1.0M
2021-06-25 124.32 125.28 123.00 123.18 1.1M
2021-06-24 125.00 126.43 123.60 124.04 1.0M
2021-06-23 127.20 127.82 125.00 125.51 1.0M
2021-06-22 127.84 129.34 126.00 126.54 1.2M
2021-06-21 122.00 128.54 121.12 127.27 2.3M
2021-06-18 126.40 127.20 120.51 124.11 2.2M
2021-06-17 128.00 129.89 125.40 125.97 1.8M
2021-06-16 130.99 131.40 127.94 128.73 1.6M
2021-06-15 132.00 132.90 130.40 130.67 1.4M
2021-06-14 132.39 133.68 129.00 131.28 2.0M
2021-06-11 131.80 135.34 131.50 131.96 2.4M
2021-06-10 132.21 133.20 131.26 131.75 1.9M
2021-06-09 133.35 134.80 129.80 130.96 3.3M
2021-06-08 132.00 134.30 131.23 132.47 3.7M
2021-06-07 131.74 134.56 128.69 131.54 11.9M
2021-06-04 143.98 145.00 138.10 140.17 6.4M
2021-06-03 138.80 144.33 137.65 142.80 11.6M
2021-06-02 137.00 141.63 135.11 138.74 5.4M
2021-06-01 141.26 141.72 135.25 137.26 5.1M
2021-05-31 134.40 141.18 134.40 140.14 11.8M
2021-05-28 133.47 137.54 132.30 133.40 7.1M
2021-05-27 130.65 135.38 129.21 132.26 10.2M
2021-05-26 124.40 131.20 123.20 129.61 6.9M
2021-05-25 125.00 126.00 123.01 123.43 1.3M
2021-05-24 124.11 126.60 123.80 124.16 1.5M
2021-05-21 125.16 126.34 123.58 124.11 1.6M
2021-05-20 125.88 126.29 123.61 124.20 1.2M
2021-05-19 124.51 127.96 124.15 125.37 3.2M
2021-05-18 122.70 126.40 122.70 123.95 1.7M
2021-05-17 126.98 127.09 122.00 122.61 2.5M
2021-05-14 131.20 132.56 126.61 127.20 2.5M
2021-05-12 133.40 134.19 129.77 130.30 3.1M
2021-05-11 131.00 135.70 130.00 133.11 4.9M
2021-05-10 129.96 135.20 128.01 132.20 8.4M
2021-05-07 131.28 132.25 128.20 128.92 5.8M
2021-05-06 121.28 132.30 120.44 129.90 23.9M
2021-05-05 119.20 121.38 118.25 120.51 2.2M
2021-05-04 120.74 122.30 118.21 118.83 2.6M
2021-05-03 118.00 122.17 117.04 119.64 2.7M
2021-04-30 120.54 121.80 118.00 118.33 2.3M
2021-04-29 124.40 124.85 120.70 121.21 2.6M
2021-04-28 124.66 126.60 122.46 123.56 4.0M
2021-04-27 121.19 125.80 120.99 123.39 3.9M
2021-04-26 121.98 123.37 120.32 120.93 1.9M
2021-04-23 122.35 125.24 119.67 121.33 3.8M
2021-04-22 118.40 126.78 117.12 122.35 9.0M
2021-04-20 114.50 123.40 114.10 118.84 10.3M
2021-04-19 113.00 114.92 111.06 113.09 3.2M
2021-04-16 115.00 118.28 114.20 115.66 3.6M
2021-04-15 116.65 118.03 113.04 114.36 3.2M
2021-04-13 118.02 119.80 115.43 117.28 3.4M
2021-04-12 125.18 125.20 115.34 116.79 6.0M
2021-04-09 123.00 127.98 122.36 126.85 8.4M
2021-04-08 118.20 124.76 117.61 121.96 7.1M
2021-04-07 115.20 119.94 115.20 117.58 6.4M
2021-04-06 115.40 116.90 113.17 114.13 3.3M
2021-04-05 111.58 116.99 110.91 114.96 5.0M
2021-04-01 111.20 112.27 109.85 110.48 3.5M
2021-03-31 111.60 114.11 109.62 110.17 3.4M
2021-03-30 115.18 115.80 110.90 111.36 3.0M
2021-03-26 115.60 116.80 113.40 113.89 2.7M
2021-03-25 117.80 119.29 113.00 114.03 3.4M
2021-03-24 113.93 122.38 113.61 116.83 10.2M
2021-03-23 114.00 115.93 113.20 113.94 2.6M
2021-03-22 116.40 118.16 113.40 114.09 2.4M
2021-03-19 113.80 117.40 111.20 116.05 2.8M
2021-03-18 119.01 120.64 112.84 115.61 3.2M
2021-03-17 121.88 122.80 117.10 117.66 2.8M
2021-03-16 117.80 125.94 117.17 121.17 5.9M
2021-03-15 123.40 123.45 115.45 116.96 2.9M
2021-03-12 125.80 126.93 120.41 122.42 2.4M
2021-03-10 128.19 128.28 123.73 124.52 1.8M
2021-03-09 131.42 132.39 126.23 126.84 2.3M
2021-03-08 133.60 134.79 129.40 130.26 2.4M
2021-03-05 128.40 136.90 128.24 132.26 8.7M
2021-03-04 132.83 135.40 127.40 128.00 5.1M
2021-03-03 136.96 142.80 133.74 135.35 16.3M
2021-03-02 110.80 131.61 109.23 131.61 16.6M
2021-03-01 112.74 113.47 109.20 109.68 1.6M
2021-02-26 112.80 113.50 110.22 110.83 1.7M
2021-02-25 112.60 115.23 112.60 113.97 1.7M
2021-02-24 111.38 115.78 111.38 112.41 2.6M
2021-02-23 113.54 116.48 104.40 111.30 12.9M
2021-02-22 120.70 122.86 111.82 112.85 4.5M
2021-02-19 126.20 128.18 120.00 120.35 3.7M
2021-02-18 132.02 132.18 126.01 126.60 2.7M
2021-02-17 130.79 134.52 130.02 130.76 1.5M
2021-02-16 132.96 133.74 130.00 130.42 1.7M
2021-02-15 135.00 136.98 131.56 131.88 2.2M
2021-02-12 135.40 137.60 133.80 134.19 1.5M
2021-02-11 136.30 138.00 131.00 134.84 4.5M
2021-02-10 141.38 142.92 140.02 140.44 2.1M
2021-02-09 147.40 147.54 138.82 139.58 2.2M
2021-02-08 139.40 146.97 139.40 146.02 3.3M
2021-02-05 141.98 142.52 138.02 138.76 0.7M
2021-02-04 143.13 144.00 140.35 140.92 0.9M
2021-02-03 137.00 144.20 136.60 142.41 2.6M
2021-02-02 138.85 139.72 134.66 135.71 1.1M
2021-02-01 136.00 138.76 134.36 137.75 0.7M
2021-01-29 138.65 139.93 134.81 135.38 0.9M
2021-01-28 141.83 141.83 137.03 137.54 0.9M
2021-01-27 137.82 143.60 136.20 141.85 1.0M
2021-01-25 141.45 142.68 136.40 137.13 0.9M
2021-01-22 141.00 143.68 139.60 140.24 0.8M
2021-01-21 144.20 144.77 140.00 140.95 0.8M
2021-01-20 143.19 144.79 142.60 143.38 0.6M
2021-01-19 141.80 144.20 141.21 142.06 0.7M
2021-01-18 144.20 144.40 139.40 140.40 1.0M
2021-01-15 147.14 148.22 143.20 143.70 0.9M
2021-01-14 147.50 148.80 146.02 147.29 1.0M
2021-01-13 149.86 150.00 146.20 146.87 1.1M
2021-01-12 149.32 152.50 148.40 149.66 1.5M
2021-01-11 147.60 152.80 145.00 149.32 2.7M
2021-01-08 149.00 149.72 146.17 147.30 1.1M
2021-01-07 149.58 150.53 147.20 147.87 1.0M
2021-01-06 148.99 152.76 147.20 148.84 2.0M
2021-01-05 148.40 149.55 147.20 148.00 1.0M
2021-01-04 151.29 151.87 148.05 149.81 1.0M
2021-01-01 149.31 152.98 149.26 150.35 1.5M