Price Data Selection & Download
IOL Chemicals & Pharmaceuticals Share Price All Time Records & Statistics (Nov 2010 - May 2026)
3830 daily OHLCV records on NSE from Nov. 2010 to May 2026. Examine IOLCP earnings for recent quarterly revenue, profit and EPS trends.
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
Share Price History Data (Nov 2010 - May 2026)
IOLCP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹136.65 | ₹137.59 | ₹130.00 | ₹131.40 | 4,551,359 |
| 2026-05-26 | ₹124.95 | ₹138.90 | ₹124.94 | ₹136.06 | 19,147,205 |
| 2026-05-25 | ₹119.21 | ₹126.00 | ₹119.21 | ₹124.00 | 6,401,875 |
| 2026-05-22 | ₹121.05 | ₹124.40 | ₹118.21 | ₹118.73 | 5,829,302 |
| 2026-05-21 | ₹118.81 | ₹126.72 | ₹114.47 | ₹121.17 | 17,647,224 |
| 2026-05-20 | ₹109.00 | ₹121.40 | ₹107.01 | ₹119.54 | 21,090,849 |
| 2026-05-19 | ₹109.45 | ₹111.95 | ₹108.01 | ₹110.12 | 2,401,161 |
| 2026-05-18 | ₹105.70 | ₹109.70 | ₹103.76 | ₹108.44 | 3,002,020 |
| 2026-05-15 | ₹109.90 | ₹109.90 | ₹105.50 | ₹105.94 | 1,619,391 |
| 2026-05-14 | ₹107.50 | ₹113.70 | ₹106.34 | ₹109.35 | 4,022,333 |
| 2026-05-13 | ₹106.70 | ₹108.38 | ₹104.13 | ₹106.22 | 3,099,185 |
| 2026-05-12 | ₹109.70 | ₹116.46 | ₹105.00 | ₹105.71 | 12,548,984 |
| 2026-05-11 | ₹97.24 | ₹113.40 | ₹96.50 | ₹108.77 | 19,926,463 |
| 2026-05-08 | ₹98.30 | ₹99.24 | ₹96.27 | ₹96.89 | 1,035,468 |
| 2026-05-07 | ₹96.50 | ₹99.95 | ₹96.10 | ₹97.81 | 1,966,516 |
| 2026-05-06 | ₹95.37 | ₹97.59 | ₹94.86 | ₹96.04 | 1,437,255 |
| 2026-05-05 | ₹95.00 | ₹96.40 | ₹94.10 | ₹94.63 | 572,666 |
| 2026-05-04 | ₹95.00 | ₹97.05 | ₹94.55 | ₹94.99 | 792,669 |
| 2026-04-30 | ₹94.87 | ₹96.83 | ₹93.44 | ₹94.32 | 1,380,169 |
| 2026-04-29 | ₹91.00 | ₹97.79 | ₹91.00 | ₹95.63 | 4,806,020 |
| 2026-04-28 | ₹92.00 | ₹93.40 | ₹90.10 | ₹90.85 | 761,614 |
| 2026-04-27 | ₹90.00 | ₹92.80 | ₹90.00 | ₹92.29 | 957,897 |
| 2026-04-24 | ₹92.70 | ₹93.60 | ₹87.50 | ₹89.11 | 1,465,717 |
| 2026-04-23 | ₹93.80 | ₹95.59 | ₹92.12 | ₹92.58 | 1,527,303 |
| 2026-04-22 | ₹91.23 | ₹95.00 | ₹91.03 | ₹94.13 | 2,982,372 |
| 2026-04-21 | ₹87.64 | ₹92.09 | ₹86.92 | ₹91.23 | 1,841,968 |
| 2026-04-20 | ₹91.10 | ₹91.30 | ₹87.10 | ₹87.65 | 1,332,128 |
| 2026-04-17 | ₹85.47 | ₹93.73 | ₹85.45 | ₹91.13 | 5,301,532 |
| 2026-04-16 | ₹84.63 | ₹86.00 | ₹84.02 | ₹85.57 | 1,150,847 |
| 2026-04-15 | ₹85.40 | ₹85.40 | ₹83.70 | ₹84.21 | 1,145,266 |
| 2026-04-13 | ₹80.06 | ₹84.25 | ₹79.20 | ₹83.73 | 1,399,181 |
| 2026-04-10 | ₹82.00 | ₹82.69 | ₹81.16 | ₹82.12 | 933,898 |
| 2026-04-09 | ₹81.00 | ₹83.00 | ₹80.25 | ₹80.84 | 1,616,732 |
| 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 - May 2026)
IOLCP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+59.89%
₹82.18 → ₹131.40
Year to Date
Price Volatility
18.02%
Medium Volatility
Year to Date
Average Daily Volume
2,301,867
Year to Date Average
NSE Exchange
IOL Chemicals & Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about IOLCP historical data and records. For live price, key ratios and fundamentals, see IOL Chemicals & Pharmaceutical share price screener.
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.