Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

IOL Chemicals and Pharmaceuticals Limited (IOLCP.BO)

Compare
66.56
+2.36
+(3.68%)
At close: April 17 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202563.6968.9563.6966.5666.56150,501
Apr 16, 202563.5164.9063.4964.2064.2043,609
Apr 15, 202562.4663.7862.1863.5063.5087,922
Apr 11, 202562.3062.3060.2261.7361.7330,853
Apr 9, 202560.5060.6258.4959.3159.3162,462
Apr 8, 202562.4962.4960.0060.9560.9551,522
Apr 7, 202558.0060.2957.5159.7859.78146,108
Apr 4, 202565.8065.8061.1462.0162.01106,706
Apr 3, 202562.0166.2262.0165.2665.2693,298
Apr 2, 202563.6063.8262.3063.3963.3921,121
Apr 1, 202560.3164.0060.3163.7263.7294,313
Mar 28, 202562.0064.9060.8561.2061.20107,616
Mar 27, 202561.0062.8060.0061.3561.35100,756
Mar 26, 202564.4564.5561.0061.5061.50174,736
Mar 25, 202565.9566.5563.0063.5063.50127,518
Mar 24, 202565.0066.9064.5064.8064.80148,895
Mar 21, 202565.8566.7064.8065.1065.1077,969
Mar 20, 202564.2567.0064.0565.5565.55119,519
Mar 19, 202561.5064.1561.5063.7063.70109,577
Mar 18, 202561.6562.7561.1561.4561.45175,669
Mar 17, 202561.4064.3561.1061.7061.70126,209
Mar 13, 202561.7062.1560.2560.8560.8565,914
Mar 12, 202564.4564.9561.1061.6561.65115,121
Mar 11, 2025 5:1 Stock Splits
Mar 11, 202568.9070.3564.1565.4565.4545,473
Mar 10, 202569.5670.8868.1369.1169.1188,625
Mar 7, 202569.3969.8167.4069.2769.27102,390
Mar 6, 202568.3869.8067.5669.1369.13216,080
Mar 5, 202563.1466.9463.1465.5465.5466,060
Mar 4, 202559.9864.1559.5163.0863.08154,715
Mar 3, 202561.5962.8058.6960.7860.78148,035
Feb 28, 202564.8065.0060.2361.0061.00190,435
Feb 27, 202567.9667.9664.7565.3965.3969,310
Feb 25, 202567.7067.9966.3366.5866.5823,395
Feb 24, 202568.2368.5567.3367.7067.7069,640
Feb 21, 202569.0069.7867.8068.2868.2895,305
Feb 20, 202566.0168.9266.0068.2968.2984,525
Feb 19, 202566.4267.8365.5366.6066.6057,065
Feb 18, 2025 4 Dividend
Feb 18, 202567.5968.0266.0066.4266.4242,735
Feb 17, 202567.2169.0066.0068.1864.1867,150
Feb 14, 202569.6370.4166.6467.4863.52261,945
Feb 13, 202570.4072.6170.0070.3466.2158,325
Feb 12, 202573.0173.0870.5571.4767.2842,790
Feb 11, 202574.2275.1972.8073.5769.25136,215
Feb 10, 202577.4177.7774.6575.8871.43151,270
Feb 7, 202576.8577.4675.6176.8572.3465,710
Feb 6, 202575.3878.2375.1976.6672.1662,350
Feb 5, 202574.4276.3374.1475.0070.6074,765
Feb 4, 202572.0073.7872.0073.5969.2776,055
Feb 3, 202574.9674.9672.2072.6268.3673,530
Feb 1, 202572.9874.7871.4173.5869.2690,250
Jan 31, 202572.4073.2571.6072.0867.8587,570
Jan 30, 202572.9973.4271.3571.7967.5845,825
Jan 29, 202571.0073.4471.0072.3168.0768,885
Jan 28, 202572.6174.9170.2671.6567.4596,295
Jan 27, 202575.4075.4971.6872.0567.82174,285
Jan 24, 202578.8978.8975.3775.8771.4268,715
Jan 23, 202577.5978.3676.1077.3972.8544,990
Jan 22, 202578.8678.8675.9876.5672.0768,510
Jan 21, 202580.0181.8078.6578.8574.22134,875
Jan 20, 202578.4580.6978.4580.4475.7255,775
Jan 17, 202578.0078.3977.3977.9273.3558,050
Jan 16, 202578.8079.2077.9578.3973.7958,075
Jan 15, 202580.3980.3976.5477.1772.64108,970
Jan 14, 202576.8079.5875.9579.0174.37161,470
Jan 13, 202580.2080.6075.1075.7371.29200,935
Jan 10, 202585.2585.2581.1381.9277.11109,370
Jan 9, 202585.4787.2584.2084.5979.6363,780
Jan 8, 202586.4086.7583.3985.5480.52237,610
Jan 7, 202585.8187.4085.6086.5781.49221,790
Jan 6, 202583.6189.2083.6185.9980.95368,355
Jan 3, 202584.1487.3884.1485.1380.14169,135
Jan 2, 202583.1187.0082.4485.5880.56371,845
Jan 1, 202582.3382.6881.8982.3277.4956,295
Dec 31, 202484.6684.6681.2881.4776.69360,350
Dec 30, 202483.1486.2782.9883.3078.41392,425
Dec 27, 202482.6882.9181.4481.9977.18154,650
Dec 26, 202482.2183.1081.7382.2777.4487,485
Dec 24, 202482.8384.0581.4881.8577.05207,835
Dec 23, 202485.0085.6682.2082.4477.6090,900
Dec 20, 202488.9291.4783.3584.0679.13604,450
Dec 19, 202480.1389.3180.1388.3483.161,617,745
Dec 18, 202482.8184.9580.8981.1976.4388,295
Dec 17, 202485.8186.2883.1783.8278.90223,015
Dec 16, 202483.0086.5383.0085.7880.75330,365
Dec 13, 202483.5083.5181.1983.0078.13123,315
Dec 12, 202481.5785.2381.0383.5178.61667,350
Dec 11, 202475.4181.6075.4180.6075.87432,875
Dec 10, 202476.4577.3675.2975.7271.2853,835
Dec 9, 202477.6178.4076.1876.6172.1284,465
Dec 6, 202477.0178.4776.9078.0373.4575,490
Dec 5, 202478.6178.9577.4077.6673.1090,845
Dec 4, 202479.4880.4377.6178.0273.44150,885
Dec 3, 202476.7979.3576.5278.8774.24117,905
Dec 2, 202474.0076.9773.9576.3971.9183,245
Nov 29, 202473.5574.5973.1773.9969.6557,035
Nov 28, 202472.4074.0772.1873.5969.2735,045
Nov 27, 202471.6972.8071.4072.4468.1989,870
Nov 26, 202471.6771.6770.7071.1466.9737,450
Nov 25, 202470.9471.6770.0070.7366.5855,510
Nov 22, 202468.9970.0168.0269.6365.5433,485
Nov 21, 202469.0170.1568.0068.2664.2646,095
Nov 19, 202471.8071.8070.0070.2166.0919,570
Nov 18, 202472.8172.8169.3069.7365.64100,785
Nov 14, 202475.9975.9973.8674.2969.93101,210
Nov 13, 202476.3177.0673.6674.0669.72101,615
Nov 12, 202478.0079.0977.0077.2472.7119,995
Nov 11, 202478.4079.7178.2278.5773.96118,085
Nov 8, 202481.2281.2279.1279.6374.9626,475
Nov 7, 202481.6083.4281.0081.4676.6866,645
Nov 6, 202479.5082.7079.5082.0477.2351,630
Nov 5, 202478.4080.5978.4079.3374.6873,855
Nov 4, 202478.1880.6078.1878.9474.3176,045
Nov 1, 202480.2181.1180.0080.7776.0326,090
Oct 31, 202479.7680.6779.1680.1275.4252,505
Oct 30, 202478.2680.6878.0479.7675.0890,550
Oct 29, 202477.6678.4976.3878.0773.4967,470
Oct 28, 202478.3978.3974.8977.9173.3439,230
Oct 25, 202477.6777.9274.3975.4671.0386,165
Oct 24, 202478.9279.5877.4577.6973.1332,500
Oct 23, 202478.3379.5776.7778.2873.69248,945
Oct 22, 202481.3782.1077.5978.3373.73250,915
Oct 21, 202487.3987.3981.1181.3776.60199,030
Oct 18, 202484.2884.4082.7384.0479.1139,455
Oct 17, 202486.2887.0484.3884.6279.6656,335
Oct 16, 202488.3688.3686.3086.6081.5241,825
Oct 15, 202485.7087.4585.6986.6481.5675,620
Oct 14, 202485.6286.8384.3485.6980.66154,805
Oct 11, 202486.1087.2785.6386.0781.02286,145
Oct 10, 202489.9690.2085.8086.0080.9598,310
Oct 9, 202489.0090.6187.9889.0783.84114,935
Oct 8, 202485.6188.6085.6188.1182.94124,000
Oct 7, 202490.5191.4085.9086.3481.27385,555
Oct 4, 202491.5092.6689.0890.4885.17215,890
Oct 3, 202494.7094.7091.5291.9386.54109,650
Oct 1, 202495.7096.7794.7094.9889.41173,440
Sep 30, 202494.1196.0093.3494.9389.36145,440
Sep 27, 202497.2098.6994.2895.2189.62381,965
Sep 26, 202497.8899.8197.5297.8292.08228,905
Sep 25, 2024101.40101.4097.9298.4492.66109,025
Sep 24, 202499.40102.9699.40101.5195.55201,760
Sep 23, 202498.70102.2097.7799.9394.07196,080
Sep 20, 202497.6898.4096.2297.2691.55284,740
Sep 19, 2024100.82101.0393.8196.3990.73615,905
Sep 18, 202498.97103.8098.36100.7594.84409,795
Sep 17, 2024102.40102.4097.7498.2592.49583,575
Sep 16, 2024102.31107.41101.11102.2596.25488,615
Sep 13, 2024103.48105.39101.15101.5495.58948,665
Sep 12, 202493.05106.8992.93103.2797.213,076,255
Sep 11, 202496.1397.2892.1692.6687.22413,945
Sep 10, 202496.8699.3595.5996.8691.18401,415
Sep 9, 202493.3198.9892.0095.9490.31730,435
Sep 6, 202494.9397.5092.0093.0887.62427,165
Sep 5, 202494.2196.4893.2394.4888.94424,660
Sep 4, 202486.2092.9286.0092.3586.93705,835
Sep 3, 202488.6788.8786.8587.3582.2378,005
Sep 2, 202489.5289.5286.6087.2182.0980,385
Aug 30, 202489.0089.4988.0088.2083.03123,030
Aug 29, 202488.4790.2287.2088.4083.2199,620
Aug 28, 202488.4291.0088.1388.4783.28264,610
Aug 27, 202490.3591.8989.7290.2684.9694,145
Aug 26, 202491.1192.1089.6689.9984.71306,465
Aug 23, 202493.5693.8990.6091.0185.67348,495
Aug 22, 202489.0094.0087.5993.3087.831,655,520
Aug 21, 202487.9890.2286.2187.5182.38478,065
Aug 20, 202480.0590.4080.0586.8281.73749,270
Aug 19, 202477.6081.6877.6080.0475.34169,550
Aug 16, 202476.6678.9176.6678.3473.7494,105
Aug 14, 202477.9377.9375.9077.2272.6958,970
Aug 13, 202480.0881.8377.1277.4872.93113,595
Aug 12, 202479.5381.5979.0380.9476.19188,140
Aug 9, 202482.6282.8581.6081.7976.9972,160
Aug 8, 202483.2584.6682.0282.4977.6555,720
Aug 7, 202483.5883.6081.4783.2578.3741,535
Aug 6, 202481.1984.0580.6581.0376.28212,915
Aug 5, 202480.5484.1380.5481.1376.37318,490
Aug 2, 202484.6087.2883.8585.5080.4883,845
Aug 1, 202488.0788.9485.0385.6480.62229,375
Jul 31, 202486.5889.4485.8086.5681.48424,155
Jul 30, 202485.4087.9484.9186.2281.16109,020
Jul 29, 202483.9388.7183.3085.3280.31198,860
Jul 26, 202482.0084.2582.0082.7577.90140,855
Jul 25, 202482.8883.3381.5582.5677.7242,180
Jul 24, 202480.0183.6080.0183.0278.15240,025
Jul 23, 202482.1982.1977.2079.3874.72123,895
Jul 22, 202478.5481.4578.5480.5275.80133,340
Jul 19, 202482.4082.4080.3980.6375.90155,130
Jul 18, 202484.8084.8082.3082.4977.6554,405
Jul 16, 202484.7884.7983.1083.5278.62194,890
Jul 15, 202486.0086.0083.9184.1879.2435,880
Jul 12, 202484.0787.8083.8585.6180.59152,115
Jul 11, 202486.2086.2083.7784.0779.14105,685
Jul 10, 202486.6086.6083.1784.2679.32222,360
Jul 9, 202488.2088.4086.0186.5281.4485,485
Jul 8, 202487.0088.8585.7087.5282.39115,370
Jul 5, 202484.6086.9884.3786.0080.95347,190
Jul 4, 202486.6887.4284.3484.6479.6798,275
Jul 3, 202486.2888.2685.5386.6881.59451,885
Jul 2, 202484.0189.8184.0185.4780.46799,730
Jul 1, 202480.2682.4580.2681.8677.0684,490
Jun 28, 202480.0181.6280.0180.7375.9973,880
Jun 27, 202480.8982.3880.5881.0676.30115,285
Jun 26, 202481.0382.7780.2580.8976.14157,400
Jun 25, 202482.2483.2180.6081.0276.2733,205
Jun 24, 202482.8183.0081.7682.0477.23171,365
Jun 21, 202484.9884.9982.6283.1678.28140,560
Jun 20, 202481.5885.0081.1384.1179.18302,735
Jun 19, 202482.8583.1380.2981.0076.25157,185
Jun 18, 202481.7583.8481.7582.5677.72175,795
Jun 14, 202478.3183.4077.7881.7576.95287,225
Jun 13, 202479.0079.0077.4377.6473.0840,495
Jun 12, 202479.0180.5477.8578.2373.64266,740
Jun 11, 202476.2076.7475.6175.7571.3135,315
Jun 10, 202473.8076.7473.6976.2171.74254,600
Jun 7, 202472.8073.9872.4673.3969.0897,335
Jun 6, 202473.3973.3971.4772.8268.55103,140
Jun 5, 202469.8671.5866.6071.0366.8672,250
Jun 4, 202473.2973.2966.6067.7363.7680,660
Jun 3, 202472.7173.8271.8371.9767.7546,795
May 31, 202472.1472.3971.6571.9267.7037,755
May 30, 202473.1673.6771.5771.7167.50102,325
May 29, 202472.0074.1072.0072.9968.7173,730
May 28, 202473.9774.4072.0172.3968.14102,970
May 27, 202474.3574.9573.7073.9769.6341,825
May 24, 202474.1674.7874.0174.3369.9739,080
May 23, 202475.0075.4674.1074.2669.9056,030
May 22, 202473.0174.6573.0174.0169.6730,805
May 21, 202475.2075.4974.0774.3269.96105,175
May 17, 202474.4375.8074.2574.8370.4439,015
May 16, 202474.2075.2473.4174.5270.15147,895
May 15, 202473.8374.1072.3673.2568.95162,640
May 14, 202475.1076.7974.9575.3370.9195,200
May 13, 202476.8076.8073.8574.7270.3468,305
May 10, 202473.0176.8373.0176.2471.7762,320
May 9, 202476.0176.9174.0074.6370.2585,020
May 8, 202476.0077.3675.5676.2871.8034,280
May 7, 202477.5478.1976.2176.5672.0736,600
May 6, 202480.7480.8777.0077.3372.7967,345
May 3, 202478.5979.3177.6578.9874.35108,560
May 2, 202479.0079.8278.1978.4873.88118,215
Apr 30, 202479.1679.7978.1779.0774.4330,245
Apr 29, 202479.8680.7579.0379.2674.6191,205
Apr 26, 202479.6581.0178.8079.9075.21120,665
Apr 25, 202480.6680.8879.6080.4075.6839,120
Apr 24, 202479.1482.7079.1480.2675.5577,260
Apr 23, 202478.4079.8578.2079.1574.5178,020
Apr 22, 202476.9479.0776.9477.8773.3052,925
Apr 19, 202477.0077.8176.0476.9272.4199,295
Apr 18, 202478.4079.6077.5377.8473.2791,970