IOLCP Historical Share Price Data
IOL Chemicals & Pharmaceuticals Ltd Share Price
IOLCP
CMP as on 25-Apr-24 12:00
₹ 400
₹ 400
-1.60 | -0.40%
Open
₹ 402
₹ 402
Turnover(lac)
₹ 571
₹ 571
Prev. Close
₹ 401.95
₹ 401.95
Day's Vol (shares)
₹ 142,518
₹ 142,518
Day's Vol (shares)
₹ 393.10 ₹ 404.65
CMP as on 25-Apr-24 12:00
₹ 402
₹ 402
0.70 | 0.17%
Open
₹ 403
₹ 403
Turnover(lac)
₹ 31
₹ 31
Prev. Close
₹ 401.30
₹ 401.30
Day's Vol (shares)
₹ 7,824
₹ 7,824
Day's Vol (shares)
₹ 398.00 ₹ 404.40
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
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 |
23-Apr-2024 | 391.55 | 399 | 390.6 | 395.85 | 8644 | 64112731.9 | 66153 | 8.40 | 4.30 |
24-Apr-2024 | 398.1 | 414 | 397.9 | 401.95 | 19579 | 201243077.15 | 220516 | 16.10 | 3.85 |
25-Apr-2024 | 401.95 | 404.65 | 393.1 | 400.35 | 7170 | 57205629.9 | 69631 | 11.55 | -1.60 |