IOL Chemicals and Pharmaceuticals Ltd (IOLC)

IOLC
🏛️ Indien →
103.87
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 110.71 110.71 103.10 103.87 5.0M
2025-09-25 114.90 115.50 110.34 110.71 3.1M
2025-09-24 115.20 116.74 113.35 114.55 3.0M
2025-09-23 117.20 117.20 114.00 114.77 2.6M
2025-09-22 120.46 121.00 116.10 116.74 4.4M
2025-09-19 119.00 126.66 117.88 119.93 15.9M
2025-09-18 116.77 121.57 114.88 118.85 8.9M
2025-09-17 115.93 117.27 113.66 116.04 3.0M
2025-09-16 118.88 119.10 114.55 115.13 3.8M
2025-09-15 116.80 122.61 115.05 119.53 12.9M
2025-09-12 111.50 116.77 110.95 115.76 10.7M
2025-09-11 113.35 114.77 110.14 110.89 5.3M
2025-09-10 117.00 117.00 112.63 113.56 10.7M
2025-09-09 113.39 121.55 113.00 117.86 65.6M
2025-09-08 97.38 115.00 96.01 111.79 42.8M
2025-09-05 98.45 98.75 96.26 96.91 0.9M
2025-09-04 102.15 102.40 97.77 98.19 1.5M
2025-09-03 95.64 103.70 94.65 101.35 5.7M
2025-09-02 93.14 96.80 93.00 95.23 1.3M
2025-09-01 91.18 95.72 91.18 93.14 1.3M
2025-08-29 91.36 92.80 90.35 90.74 0.5M
2025-08-28 92.29 92.54 90.46 90.91 0.6M
2025-08-26 94.55 94.95 91.53 91.84 0.7M
2025-08-25 97.50 97.63 94.44 94.70 0.7M
2025-08-22 97.32 98.61 96.14 96.82 0.9M
2025-08-21 98.02 99.90 97.10 98.25 1.2M
2025-08-20 97.47 98.99 97.22 98.06 0.9M
2025-08-19 94.80 97.70 94.05 97.23 1.5M
2025-08-18 93.19 96.22 92.41 94.10 1.3M
2025-08-14 93.49 94.25 91.61 92.35 0.6M
2025-08-13 90.99 94.85 90.06 93.23 1.6M
2025-08-12 90.49 91.70 89.40 90.17 0.9M
2025-08-11 92.75 93.14 88.64 90.24 1.6M
2025-08-08 98.69 98.99 91.90 92.69 1.8M
2025-08-07 93.55 98.89 92.64 97.99 4.3M
2025-08-06 97.60 98.28 93.60 95.10 2.4M
2025-08-05 102.60 102.81 96.81 97.66 1.9M
2025-08-04 101.00 103.00 99.68 101.65 2.9M
2025-08-01 103.00 103.34 99.58 100.17 3.0M
2025-07-31 98.69 104.90 97.45 103.16 5.4M
2025-07-30 93.70 106.00 93.58 100.29 16.0M
2025-07-29 92.06 94.70 91.20 93.12 1.4M
2025-07-28 93.97 95.99 92.00 92.38 1.0M
2025-07-25 95.55 97.10 93.30 94.23 1.2M
2025-07-24 99.32 101.50 95.30 95.83 3.1M
2025-07-23 96.40 99.49 94.80 98.65 3.5M
2025-07-22 98.40 98.98 95.70 96.40 1.5M
2025-07-21 91.50 99.00 91.50 97.93 5.9M
2025-07-18 92.69 93.34 90.95 91.80 0.6M
2025-07-17 93.55 94.19 92.00 92.46 0.5M
2025-07-16 93.40 95.79 93.10 93.42 1.3M
2025-07-15 93.31 94.70 92.86 93.57 1.0M
2025-07-14 91.26 93.09 89.83 92.78 1.0M
2025-07-11 91.05 94.39 90.85 91.18 1.2M
2025-07-10 91.20 92.93 90.65 91.05 0.8M
2025-07-09 91.52 92.44 90.25 90.67 0.6M
2025-07-08 94.34 94.66 91.60 91.99 0.7M
2025-07-07 94.00 96.25 93.74 94.66 1.0M
2025-07-04 93.41 94.91 92.61 93.64 1.2M
2025-07-03 95.96 95.96 93.05 93.41 0.7M
2025-07-02 97.00 97.54 95.01 95.83 1.3M
2025-07-01 97.88 99.90 96.21 96.76 1.7M
2025-06-30 97.99 98.98 95.60 97.19 1.2M
2025-06-27 95.49 98.70 94.60 97.49 2.9M
2025-06-26 97.20 98.20 94.05 94.98 1.6M
2025-06-25 92.70 98.30 92.52 97.14 4.3M
2025-06-24 90.00 93.81 88.37 92.43 2.5M
2025-06-23 84.50 88.99 84.46 88.55 1.1M
2025-06-20 82.99 87.02 82.19 86.28 0.9M
2025-06-19 85.00 85.40 82.01 83.03 0.7M
2025-06-18 86.95 86.95 84.35 84.87 0.5M
2025-06-17 88.93 89.89 86.24 87.05 0.7M
2025-06-16 89.80 89.96 86.40 88.93 0.7M
2025-06-13 88.00 90.48 87.40 88.75 0.7M
2025-06-12 92.81 93.90 88.30 90.18 1.1M
2025-06-11 90.00 95.35 90.00 92.81 3.6M
2025-06-10 89.33 90.13 87.50 89.80 1.1M
2025-06-09 89.15 90.30 88.21 88.94 0.5M
2025-06-06 86.88 90.14 85.28 88.74 1.1M
2025-06-05 87.11 88.99 86.23 86.71 0.7M
2025-06-04 87.90 88.40 83.15 86.54 1.1M
2025-06-03 90.00 90.64 87.15 87.66 0.9M
2025-06-02 88.00 90.89 87.32 89.74 1.2M
2025-05-30 89.87 90.48 87.71 87.92 0.8M
2025-05-29 88.50 91.12 88.50 89.44 1.6M
2025-05-28 88.69 90.00 87.41 88.12 1.2M
2025-05-27 86.98 90.64 86.80 88.45 1.8M
2025-05-26 86.56 88.35 85.85 87.17 1.2M
2025-05-23 86.00 88.30 85.51 86.30 1.0M
2025-05-22 85.50 88.30 85.50 86.20 2.2M
2025-05-21 79.70 86.98 78.02 86.27 5.6M
2025-05-20 81.99 82.30 77.71 79.15 1.7M
2025-05-19 81.45 82.62 79.40 81.40 3.5M
2025-05-16 77.34 81.55 75.20 80.24 3.8M
2025-05-15 72.00 77.52 71.86 77.04 5.3M
2025-05-14 66.76 70.80 66.45 70.32 1.7M
2025-05-13 65.64 68.21 65.06 66.45 1.1M
2025-05-12 65.20 65.20 64.02 65.04 0.4M
2025-05-09 60.90 62.54 60.90 62.20 0.5M
2025-05-08 63.99 64.39 61.90 62.37 0.3M
2025-05-07 61.89 63.99 61.48 63.69 0.6M
2025-05-06 65.45 65.78 61.41 62.58 0.4M
2025-05-05 64.00 65.46 63.84 64.91 0.4M
2025-05-02 66.80 66.80 64.01 64.27 0.7M
2025-04-30 66.57 66.60 63.65 64.79 0.8M
2025-04-29 67.50 69.99 66.15 66.79 2.2M
2025-04-28 65.98 67.00 63.41 65.51 1.2M
2025-04-25 68.89 69.45 64.72 66.08 1.0M
2025-04-24 66.99 70.95 66.60 68.79 2.2M
2025-04-23 68.00 68.35 65.65 66.99 0.4M
2025-04-22 68.00 68.99 66.90 67.37 0.6M
2025-04-21 67.30 68.56 66.61 67.69 0.6M
2025-04-17 64.49 69.00 63.71 66.73 1.7M
2025-04-16 63.49 64.95 63.16 64.18 0.6M
2025-04-15 62.77 63.78 62.05 63.49 0.6M
2025-04-11 61.99 61.99 60.14 61.65 0.6M
2025-04-09 60.00 60.62 58.55 59.35 0.5M
2025-04-08 60.90 61.89 60.05 60.91 0.5M
2025-04-07 58.82 60.29 57.50 59.78 1.3M
2025-04-04 65.50 65.63 61.01 61.91 1.0M
2025-04-03 64.21 66.10 64.10 65.19 1.0M
2025-04-02 63.64 63.90 62.16 63.28 0.7M
2025-04-01 61.75 64.21 61.50 63.75 0.8M
2025-03-28 61.60 64.90 60.70 61.15 1.6M
2025-03-27 61.05 62.75 60.10 61.50 1.9M
2025-03-26 63.85 64.50 61.00 61.65 1.3M
2025-03-25 65.50 66.65 63.00 63.35 1.1M
2025-03-24 65.35 66.70 64.30 64.80 1.2M
2025-03-21 65.70 66.70 64.90 65.05 0.7M
2025-03-20 64.30 67.00 64.00 65.50 1.4M
2025-03-19 62.05 64.25 61.80 63.70 0.9M
2025-03-18 61.65 62.60 61.10 61.45 1.0M
2025-03-17 60.90 64.35 60.90 61.65 1.0M
2025-03-13 62.15 62.15 60.20 60.70 0.8M
2025-03-12 63.60 65.00 61.15 62.15 1.0M
2025-03-11 69.25 69.95 64.15 65.35 1.4M
2025-03-10 69.35 71.00 68.22 69.12 2.0M
2025-03-07 69.14 70.00 67.25 69.30 1.7M
2025-03-06 68.30 69.90 67.68 69.14 3.0M
2025-03-05 63.14 67.00 63.14 65.49 1.4M
2025-03-04 59.53 64.19 59.30 63.14 1.7M
2025-03-03 61.20 63.68 58.65 60.77 1.3M
2025-02-28 64.96 64.96 60.22 60.99 1.7M
2025-02-27 67.00 67.27 64.27 65.34 0.5M
2025-02-25 67.76 68.07 66.32 66.53 0.6M
2025-02-24 67.46 68.50 67.40 67.76 0.6M
2025-02-21 68.60 69.88 67.73 68.24 0.7M
2025-02-20 66.10 68.88 65.77 68.25 0.7M
2025-02-19 66.13 67.95 65.48 66.39 0.6M
2025-02-18 66.83 68.06 66.10 66.42 0.6M
2025-02-17 67.28 68.99 66.19 68.27 0.8M
2025-02-14 70.38 70.60 66.65 67.28 1.0M
2025-02-13 70.48 72.56 70.02 70.31 0.8M
2025-02-12 73.67 73.67 70.50 71.34 0.9M
2025-02-11 73.00 75.22 72.81 73.68 1.1M
2025-02-10 77.80 77.80 75.07 75.83 0.7M
2025-02-07 76.73 77.52 75.58 76.84 1.0M
2025-02-06 75.10 78.28 75.10 76.72 1.6M
2025-02-05 73.97 76.38 73.93 75.10 1.3M
2025-02-04 72.99 73.82 72.40 73.61 0.5M
2025-02-03 73.39 73.80 71.80 72.40 0.7M
2025-02-01 72.50 74.78 71.51 73.38 0.9M
2025-01-31 71.81 73.36 71.55 71.99 1.2M
2025-01-30 72.60 73.60 71.27 71.74 0.9M
2025-01-29 70.97 73.60 70.80 72.33 1.0M
2025-01-28 73.21 75.27 69.45 71.49 2.9M
2025-01-27 75.40 75.40 71.71 72.16 0.9M
2025-01-24 77.16 77.58 75.40 75.81 0.6M
2025-01-23 76.60 78.42 76.02 77.34 0.8M
2025-01-22 79.00 79.14 75.84 76.57 1.1M
2025-01-21 80.40 81.83 78.65 78.89 1.1M
2025-01-20 79.16 80.78 78.87 80.35 1.3M
2025-01-17 78.01 78.40 77.27 77.96 0.6M
2025-01-16 77.60 79.20 77.60 78.28 0.6M
2025-01-15 79.20 79.20 76.48 77.24 0.8M
2025-01-14 77.55 79.68 76.00 78.98 1.1M
2025-01-13 80.20 80.80 74.98 75.58 1.7M
2025-01-10 84.60 84.62 81.07 81.83 1.5M
2025-01-09 84.70 87.34 84.11 84.63 1.3M
2025-01-08 86.66 86.83 83.40 85.56 2.1M
2025-01-07 86.48 87.61 85.41 86.54 1.7M
2025-01-06 85.34 89.24 83.80 85.95 7.2M
2025-01-03 85.43 87.43 84.57 85.15 1.7M
2025-01-02 82.79 87.17 82.49 85.43 3.7M
2025-01-01 82.00 82.74 81.63 82.29 1.0M