IOL Chemicals and Pharmaceuticals Limited (BOM:524164)
India
· Delayed Price · Currency is INR 90.98
-1.47 (-1.59%)
At close: Apr 28, 2026
BOM:524164 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.01 | 93.20 | 90.25 | 90.98 | 90.98 | -1.59% | 58,891 |
| Apr 27, 2026 | 92.99 | 92.99 | 90.23 | 92.45 | 92.45 | 3.88% | 39,481 |
| Apr 24, 2026 | 92.00 | 93.60 | 88.10 | 89.00 | 89.00 | -3.90% | 82,258 |
| Apr 23, 2026 | 93.99 | 95.56 | 92.17 | 92.61 | 92.61 | -1.53% | 107,563 |
| Apr 22, 2026 | 90.90 | 95.04 | 90.90 | 94.05 | 94.05 | 3.15% | 158,239 |
| Apr 21, 2026 | 87.34 | 92.00 | 86.94 | 91.18 | 91.18 | 3.98% | 127,543 |
| Apr 20, 2026 | 91.00 | 91.10 | 87.15 | 87.69 | 87.69 | -3.81% | 82,735 |
| Apr 17, 2026 | 85.47 | 93.83 | 84.92 | 91.16 | 91.16 | 6.62% | 178,592 |
| Apr 16, 2026 | 84.17 | 86.00 | 84.10 | 85.50 | 85.50 | 1.48% | 67,218 |
| Apr 15, 2026 | 84.21 | 85.53 | 83.70 | 84.25 | 84.25 | 0.89% | 132,079 |
| Apr 13, 2026 | 79.46 | 84.30 | 79.02 | 83.51 | 83.51 | 1.68% | 92,772 |
| Apr 10, 2026 | 82.25 | 82.75 | 81.36 | 82.13 | 82.13 | 1.61% | 31,272 |
| Apr 9, 2026 | 80.84 | 82.95 | 80.30 | 80.83 | 80.83 | 0.36% | 107,014 |
| Apr 8, 2026 | 81.60 | 82.00 | 79.50 | 80.54 | 80.54 | 2.26% | 108,406 |
| Apr 7, 2026 | 80.09 | 82.15 | 77.67 | 78.76 | 78.76 | -0.68% | 124,829 |
| Apr 6, 2026 | 75.06 | 79.86 | 75.06 | 79.30 | 79.30 | 2.53% | 140,501 |
| Apr 2, 2026 | 75.92 | 77.66 | 73.80 | 77.34 | 77.34 | -0.17% | 60,568 |
| Apr 1, 2026 | 75.80 | 78.73 | 75.34 | 77.47 | 77.47 | 6.49% | 50,628 |
| Mar 30, 2026 | 77.92 | 77.92 | 72.01 | 72.75 | 72.75 | -6.65% | 90,885 |
| Mar 27, 2026 | 77.20 | 80.48 | 76.51 | 77.93 | 77.93 | -0.95% | 145,285 |
| Mar 25, 2026 | 78.00 | 79.62 | 77.57 | 78.68 | 78.68 | 1.98% | 125,982 |
| Mar 24, 2026 | 72.00 | 79.18 | 71.99 | 77.15 | 77.15 | 7.75% | 313,036 |
| Mar 23, 2026 | 74.91 | 74.91 | 71.20 | 71.60 | 71.60 | -3.58% | 39,007 |
| Mar 20, 2026 | 73.01 | 75.67 | 73.01 | 74.26 | 74.26 | 1.96% | 95,807 |
| Mar 19, 2026 | 73.37 | 76.07 | 71.91 | 72.83 | 72.83 | -1.26% | 104,208 |
| Mar 18, 2026 | 68.90 | 74.66 | 68.85 | 73.76 | 73.76 | 8.14% | 145,741 |
| Mar 17, 2026 | 68.50 | 69.55 | 68.11 | 68.21 | 68.21 | -0.41% | 21,530 |
| Mar 16, 2026 | 68.26 | 70.09 | 67.14 | 68.49 | 68.49 | -0.60% | 90,912 |
| Mar 13, 2026 | 70.70 | 70.71 | 68.60 | 68.90 | 68.90 | -2.53% | 59,255 |
| Mar 12, 2026 | 71.00 | 72.60 | 70.00 | 70.69 | 70.69 | -1.38% | 63,713 |
| Mar 11, 2026 | 72.81 | 74.12 | 71.48 | 71.68 | 71.68 | -1.23% | 63,441 |
| Mar 10, 2026 | 73.04 | 73.04 | 69.70 | 72.57 | 72.57 | 1.72% | 94,899 |
| Mar 9, 2026 | 73.98 | 73.98 | 70.63 | 71.34 | 71.34 | -3.67% | 32,563 |
| Mar 6, 2026 | 70.90 | 74.91 | 70.48 | 74.06 | 74.06 | 4.43% | 50,630 |
| Mar 5, 2026 | 70.26 | 71.78 | 69.79 | 70.92 | 70.92 | 1.11% | 39,658 |
| Mar 4, 2026 | 69.83 | 70.87 | 69.25 | 70.14 | 70.14 | -1.57% | 38,819 |
| Mar 2, 2026 | 72.79 | 72.79 | 70.35 | 71.26 | 71.26 | -2.38% | 46,231 |
| Feb 27, 2026 | 73.89 | 73.89 | 72.70 | 73.00 | 73.00 | -1.24% | 24,960 |
| Feb 26, 2026 | 74.69 | 75.73 | 73.42 | 73.92 | 73.92 | -1.07% | 25,710 |
| Feb 25, 2026 | 73.85 | 75.35 | 73.28 | 74.72 | 74.72 | 3.88% | 46,496 |
| Feb 24, 2026 | 71.21 | 72.86 | 71.21 | 71.93 | 71.93 | -1.51% | 10,991 |
| Feb 23, 2026 | 73.40 | 73.93 | 72.43 | 73.03 | 73.03 | -0.44% | 16,410 |
| Feb 20, 2026 | 73.10 | 74.15 | 73.05 | 73.35 | 73.35 | -1.49% | 31,360 |
| Feb 19, 2026 | 73.45 | 75.88 | 72.82 | 74.46 | 74.46 | 0.47% | 58,954 |
| Feb 18, 2026 | 74.79 | 74.95 | 73.51 | 74.11 | 74.11 | -0.79% | 13,058 |
| Feb 17, 2026 | 73.31 | 75.01 | 73.31 | 74.70 | 74.70 | -0.15% | 21,384 |
| Feb 16, 2026 | 74.60 | 75.61 | 73.68 | 74.81 | 73.81 | 0.31% | 27,409 |
| Feb 13, 2026 | 74.44 | 75.39 | 72.28 | 74.58 | 73.58 | 0.19% | 34,345 |
| Feb 12, 2026 | 76.49 | 76.49 | 74.00 | 74.44 | 73.44 | -1.36% | 45,851 |
| Feb 11, 2026 | 81.25 | 81.71 | 74.42 | 75.47 | 74.46 | -6.69% | 196,779 |
| Feb 10, 2026 | 78.60 | 83.34 | 78.60 | 80.88 | 79.80 | 2.91% | 152,833 |
| Feb 9, 2026 | 76.50 | 79.00 | 76.09 | 78.59 | 77.54 | 4.07% | 69,758 |
| Feb 6, 2026 | 75.76 | 75.87 | 74.50 | 75.52 | 74.51 | -1.36% | 10,299 |
| Feb 5, 2026 | 77.39 | 77.39 | 75.04 | 76.56 | 75.54 | -1.02% | 18,404 |
| Feb 4, 2026 | 75.75 | 77.54 | 74.65 | 77.35 | 76.32 | 3.40% | 30,999 |
| Feb 3, 2026 | 75.74 | 76.14 | 74.10 | 74.81 | 73.81 | 3.79% | 62,726 |
| Feb 2, 2026 | 73.39 | 73.39 | 70.35 | 72.08 | 71.12 | -1.77% | 19,962 |
| Feb 1, 2026 | 74.00 | 74.85 | 72.35 | 73.38 | 72.40 | -0.84% | 19,864 |
| Jan 30, 2026 | 72.10 | 74.25 | 70.39 | 74.00 | 73.01 | 2.66% | 23,601 |
| Jan 29, 2026 | 73.00 | 73.59 | 71.20 | 72.08 | 71.12 | -1.52% | 28,276 |
| Jan 28, 2026 | 68.40 | 73.54 | 68.40 | 73.19 | 72.21 | 4.60% | 26,870 |
| Jan 27, 2026 | 69.30 | 70.36 | 68.00 | 69.97 | 69.03 | 1.07% | 35,708 |
| Jan 23, 2026 | 72.00 | 72.44 | 69.00 | 69.23 | 68.30 | -3.86% | 19,638 |
| Jan 22, 2026 | 70.01 | 72.89 | 70.01 | 72.01 | 71.05 | 2.17% | 59,195 |
| Jan 21, 2026 | 71.21 | 72.72 | 69.35 | 70.48 | 69.54 | -1.55% | 59,790 |
| Jan 20, 2026 | 74.31 | 74.60 | 71.11 | 71.59 | 70.63 | -3.65% | 30,366 |
| Jan 19, 2026 | 74.10 | 75.68 | 73.78 | 74.30 | 73.31 | -0.23% | 21,263 |
| Jan 16, 2026 | 75.60 | 76.50 | 74.26 | 74.47 | 73.47 | -1.47% | 77,346 |
| Jan 14, 2026 | 75.99 | 76.82 | 75.35 | 75.58 | 74.57 | -0.49% | 24,010 |
| Jan 13, 2026 | 75.91 | 77.55 | 75.13 | 75.95 | 74.93 | 0.13% | 50,602 |
| Jan 12, 2026 | 77.95 | 77.95 | 75.05 | 75.85 | 74.84 | -3.30% | 70,650 |
| Jan 9, 2026 | 79.70 | 79.87 | 78.00 | 78.44 | 77.39 | -1.77% | 45,720 |
| Jan 8, 2026 | 82.19 | 82.26 | 79.64 | 79.85 | 78.78 | -2.74% | 32,273 |
| Jan 7, 2026 | 81.11 | 83.31 | 81.10 | 82.10 | 81.00 | 0.79% | 20,063 |
| Jan 6, 2026 | 83.00 | 83.25 | 81.30 | 81.46 | 80.37 | -1.80% | 25,852 |
| Jan 5, 2026 | 84.10 | 84.29 | 82.00 | 82.95 | 81.84 | -1.36% | 34,411 |
| Jan 2, 2026 | 82.20 | 84.87 | 81.69 | 84.09 | 82.97 | 2.25% | 45,090 |
| Jan 1, 2026 | 83.25 | 83.30 | 81.77 | 82.24 | 81.14 | -0.01% | 12,251 |
| Dec 31, 2025 | 80.18 | 82.94 | 80.18 | 82.25 | 81.15 | 2.65% | 16,726 |
| Dec 30, 2025 | 83.77 | 83.77 | 79.90 | 80.13 | 79.06 | -1.00% | 34,233 |
| Dec 29, 2025 | 80.48 | 82.49 | 80.31 | 80.94 | 79.86 | -0.69% | 14,003 |
| Dec 26, 2025 | 82.00 | 82.52 | 81.17 | 81.50 | 80.41 | -1.74% | 17,380 |
| Dec 24, 2025 | 83.80 | 85.52 | 82.64 | 82.94 | 81.83 | -1.07% | 63,303 |
| Dec 23, 2025 | 82.90 | 84.27 | 82.84 | 83.84 | 82.72 | 1.15% | 32,711 |
| Dec 22, 2025 | 83.40 | 83.50 | 81.80 | 82.89 | 81.78 | 0.79% | 26,145 |
| Dec 19, 2025 | 80.00 | 82.80 | 79.90 | 82.24 | 81.14 | 2.81% | 53,127 |
| Dec 18, 2025 | 80.69 | 80.85 | 79.37 | 79.99 | 78.92 | -0.90% | 21,867 |
| Dec 17, 2025 | 81.70 | 82.23 | 80.35 | 80.72 | 79.64 | -1.31% | 17,809 |
| Dec 16, 2025 | 81.01 | 82.35 | 81.01 | 81.79 | 80.70 | -0.87% | 18,710 |
| Dec 15, 2025 | 82.91 | 82.91 | 81.78 | 82.51 | 81.41 | -0.48% | 18,851 |
| Dec 12, 2025 | 84.55 | 84.59 | 82.79 | 82.91 | 81.80 | -1.18% | 23,072 |
| Dec 11, 2025 | 81.41 | 84.50 | 81.32 | 83.90 | 82.78 | 2.18% | 45,660 |
| Dec 10, 2025 | 82.80 | 83.78 | 81.90 | 82.11 | 81.01 | -0.77% | 24,527 |
| Dec 9, 2025 | 82.05 | 83.62 | 79.19 | 82.75 | 81.64 | 0.60% | 63,370 |
| Dec 8, 2025 | 86.40 | 87.35 | 81.00 | 82.26 | 81.16 | -2.69% | 131,236 |
| Dec 5, 2025 | 87.35 | 87.35 | 84.00 | 84.53 | 83.40 | -2.64% | 47,572 |
| Dec 4, 2025 | 86.95 | 87.79 | 86.38 | 86.82 | 85.66 | -0.09% | 31,431 |
| Dec 3, 2025 | 88.65 | 89.62 | 86.21 | 86.90 | 85.74 | -2.56% | 28,438 |
| Dec 2, 2025 | 89.80 | 89.80 | 88.81 | 89.18 | 87.99 | -0.64% | 30,225 |
| Dec 1, 2025 | 90.10 | 91.28 | 89.53 | 89.75 | 88.55 | -0.38% | 37,166 |