IOL Chemicals & Pharmaceuticals Share Price All Time Records & Statistics (Nov 2010 - Apr 2026)
Comprehensive analysis of IOLCP historical performance from NSE exchange
Share Price All Time High
₹179.80
August 25, 2020
NSE Exchange
Share Price All Time Low
₹3.05
February 06, 2014
NSE Exchange
Highest Volume Trading Day
65,389,640
September 09, 2025 • ₹116.00
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for IOL Chemicals & Pharmaceuticals (IOLCP) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Nov 2010 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-08 | ₹82.30 | ₹82.30 | ₹79.65 | ₹80.54 | 1,420,654 |
| 2026-04-07 | ₹79.93 | ₹82.25 | ₹77.70 | ₹78.60 | 2,099,309 |
| 2026-04-06 | ₹78.04 | ₹79.85 | ₹75.67 | ₹79.44 | 1,256,684 |
| 2026-04-02 | ₹75.25 | ₹77.80 | ₹73.81 | ₹77.29 | 886,682 |
| 2026-04-01 | ₹75.50 | ₹78.78 | ₹74.96 | ₹77.43 | 1,106,073 |
| 2026-03-30 | ₹76.50 | ₹76.93 | ₹72.20 | ₹72.77 | 1,951,952 |
| 2026-03-27 | ₹77.40 | ₹80.39 | ₹76.51 | ₹77.95 | 1,933,781 |
| 2026-03-25 | ₹78.39 | ₹79.76 | ₹77.51 | ₹78.59 | 2,112,154 |
| 2026-03-24 | ₹73.20 | ₹79.25 | ₹72.50 | ₹77.17 | 5,619,339 |
| 2026-03-23 | ₹74.25 | ₹74.25 | ₹71.11 | ₹71.56 | 1,152,900 |
| 2026-03-20 | ₹74.09 | ₹75.75 | ₹73.11 | ₹74.36 | 1,490,204 |
| 2026-03-19 | ₹72.35 | ₹76.24 | ₹72.00 | ₹72.65 | 2,735,898 |
| 2026-03-18 | ₹68.89 | ₹74.80 | ₹68.61 | ₹73.91 | 3,595,894 |
| 2026-03-17 | ₹68.67 | ₹69.69 | ₹68.00 | ₹68.21 | 1,298,094 |
| 2026-03-16 | ₹68.80 | ₹70.07 | ₹67.19 | ₹68.66 | 1,977,540 |
| 2026-03-13 | ₹71.00 | ₹71.34 | ₹68.50 | ₹68.82 | 838,864 |
| 2026-03-12 | ₹71.02 | ₹72.70 | ₹69.99 | ₹70.63 | 821,685 |
| 2026-03-11 | ₹73.04 | ₹74.12 | ₹71.12 | ₹71.62 | 656,186 |
| 2026-03-10 | ₹72.50 | ₹73.00 | ₹69.42 | ₹72.58 | 1,881,400 |
| 2026-03-09 | ₹72.90 | ₹72.90 | ₹70.20 | ₹71.27 | 1,188,692 |
| 2026-03-06 | ₹70.88 | ₹74.80 | ₹70.54 | ₹73.98 | 2,042,835 |
| 2026-03-05 | ₹70.80 | ₹71.65 | ₹69.55 | ₹70.88 | 897,054 |
| 2026-03-04 | ₹70.05 | ₹71.00 | ₹69.25 | ₹70.16 | 575,912 |
| 2026-03-02 | ₹71.25 | ₹72.74 | ₹70.26 | ₹71.37 | 657,018 |
| 2026-02-27 | ₹73.01 | ₹74.14 | ₹72.70 | ₹73.05 | 704,119 |
| 2026-02-26 | ₹74.15 | ₹75.55 | ₹73.40 | ₹74.02 | 506,406 |
| 2026-02-25 | ₹73.49 | ₹75.50 | ₹73.26 | ₹74.78 | 1,397,187 |
| 2026-02-24 | ₹73.01 | ₹73.01 | ₹71.40 | ₹71.86 | 446,273 |
| 2026-02-23 | ₹73.44 | ₹73.99 | ₹72.40 | ₹73.19 | 376,525 |
| 2026-02-20 | ₹74.06 | ₹74.44 | ₹73.00 | ₹73.32 | 319,155 |
| 2026-02-19 | ₹74.00 | ₹75.90 | ₹72.85 | ₹74.27 | 736,205 |
| 2026-02-18 | ₹74.57 | ₹74.87 | ₹73.51 | ₹74.10 | 375,038 |
| 2026-02-17 | ₹73.45 | ₹75.13 | ₹73.42 | ₹74.57 | 416,946 |
| 2026-02-16 | ₹74.80 | ₹75.73 | ₹73.55 | ₹74.77 | 596,384 |
| 2026-02-13 | ₹74.54 | ₹75.45 | ₹72.21 | ₹74.74 | 757,291 |
| 2026-02-12 | ₹75.75 | ₹75.82 | ₹73.80 | ₹74.62 | 1,271,372 |
| 2026-02-11 | ₹81.55 | ₹81.90 | ₹74.20 | ₹75.30 | 2,584,765 |
| 2026-02-10 | ₹79.06 | ₹83.40 | ₹78.90 | ₹80.95 | 2,434,992 |
| 2026-02-09 | ₹76.40 | ₹78.80 | ₹75.90 | ₹78.18 | 1,037,378 |
| 2026-02-06 | ₹76.49 | ₹76.51 | ₹74.51 | ₹75.59 | 346,372 |
| 2026-02-05 | ₹77.00 | ₹77.47 | ₹75.03 | ₹76.65 | 464,294 |
| 2026-02-04 | ₹76.12 | ₹77.59 | ₹74.35 | ₹77.31 | 921,493 |
| 2026-02-03 | ₹75.40 | ₹76.28 | ₹74.06 | ₹74.83 | 1,013,615 |
| 2026-02-02 | ₹73.00 | ₹73.00 | ₹70.20 | ₹72.08 | 588,226 |
| 2026-02-01 | ₹73.80 | ₹75.32 | ₹72.20 | ₹73.28 | 307,301 |
| 2026-01-30 | ₹71.90 | ₹74.20 | ₹70.41 | ₹74.03 | 355,804 |
| 2026-01-29 | ₹73.25 | ₹73.70 | ₹71.25 | ₹72.13 | 485,264 |
| 2026-01-28 | ₹69.60 | ₹73.70 | ₹69.60 | ₹73.28 | 667,332 |
| 2026-01-27 | ₹69.26 | ₹70.20 | ₹67.98 | ₹69.70 | 668,796 |
| 2026-01-23 | ₹72.09 | ₹72.54 | ₹68.12 | ₹69.07 | 585,549 |
| 2026-01-22 | ₹71.09 | ₹72.90 | ₹71.09 | ₹71.98 | 700,770 |
| 2026-01-21 | ₹71.74 | ₹72.70 | ₹69.27 | ₹70.45 | 934,680 |
| 2026-01-20 | ₹75.00 | ₹75.05 | ₹71.20 | ₹71.54 | 641,625 |
| 2026-01-19 | ₹73.88 | ₹75.90 | ₹73.75 | ₹74.52 | 651,298 |
| 2026-01-16 | ₹75.74 | ₹76.50 | ₹74.34 | ₹74.58 | 618,958 |
| 2026-01-14 | ₹75.80 | ₹76.95 | ₹75.12 | ₹75.59 | 368,772 |
| 2026-01-13 | ₹76.29 | ₹77.53 | ₹75.16 | ₹75.86 | 458,479 |
| 2026-01-12 | ₹78.00 | ₹78.01 | ₹74.82 | ₹75.96 | 1,060,947 |
| 2026-01-09 | ₹79.40 | ₹79.70 | ₹78.00 | ₹78.35 | 580,151 |
| 2026-01-08 | ₹81.87 | ₹82.19 | ₹79.60 | ₹79.83 | 494,172 |
| 2026-01-07 | ₹81.25 | ₹83.49 | ₹81.00 | ₹82.05 | 536,183 |
| 2026-01-06 | ₹83.00 | ₹83.12 | ₹81.20 | ₹81.40 | 433,791 |
| 2026-01-05 | ₹84.25 | ₹84.36 | ₹81.90 | ₹83.00 | 706,130 |
| 2026-01-02 | ₹82.18 | ₹84.85 | ₹81.72 | ₹84.03 | 863,266 |
| 2026-01-01 | ₹83.00 | ₹83.16 | ₹81.82 | ₹82.18 | 278,258 |
IOL Chemicals & Pharmaceuticals Share Price Performance Analysis (Nov 2010 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-2.00%
₹82.18 → ₹80.54
Year to Date
Price Volatility
4.92%
Low Volatility
Year to Date
Average Daily Volume
1,075,206
Year to Date Average
NSE Exchange
Related Pages for IOL Chemicals & Pharmaceuticals
Additional stock information and data for IOLCP
IOL Chemicals & Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about IOLCP historical data and records
What is the all-time high share price of IOL Chemicals & Pharmaceuticals (IOLCP)?
The all-time high share price of IOL Chemicals & Pharmaceuticals was ₹179.8 recorded on August 25, 2020 on the NSE exchange.
What is the all-time low share price of IOL Chemicals & Pharmaceuticals (IOLCP)?
The all-time low share price of IOL Chemicals & Pharmaceuticals was ₹3.05 recorded on February 06, 2014 on the NSE exchange.
How can I download IOLCP historical share price data?
You can download IOL Chemicals & Pharmaceuticals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IOLCP shares?
The highest trading volume day for IOL Chemicals & Pharmaceuticals was 65,389,640 shares traded on September 09, 2025 on the NSE exchange, with share price at ₹116.0.