IOLCHEMPH.BO Historical Prices | IOL CHEM PH Stock

BSE

0.19% NSE

0.28%

IOL Chemicals And Pharmaceuticals Ltd. (IOLCHEMPH.BO)

-BSE

22.00 0.50(2.33%) 17 May 3:20PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	23.00	23.00	21.20	21.65	1,300	21.65
16 May, 2013	22.00	22.00	21.50	21.50	100	21.50
15 May, 2013	22.25	22.25	21.60	21.65	600	21.65
14 May, 2013	22.70	22.70	22.70	22.70	0	22.70
13 May, 2013	22.55	22.60	22.10	22.10	300	22.10
10 May, 2013	22.00	22.50	22.00	22.15	1,100	22.15
9 May, 2013	21.05	22.25	21.00	21.45	400	21.45
8 May, 2013	23.00	23.00	22.00	22.30	1,200	22.30
7 May, 2013	21.85	24.70	21.00	21.65	3,100	21.65
6 May, 2013	22.65	22.65	22.65	22.65	0	22.65
3 May, 2013	23.05	23.05	22.60	22.65	0	22.65
2 May, 2013	23.60	23.60	23.60	23.60	0	23.60
1 May, 2013	23.60	23.60	23.60	23.60	0	23.60
30 Apr, 2013	23.70	23.70	23.50	23.60	0	23.60
29 Apr, 2013	23.70	24.45	23.00	23.90	3,400	23.90
26 Apr, 2013	24.00	24.75	22.15	24.25	300	24.25
25 Apr, 2013	22.90	23.15	22.90	23.10	0	23.10
24 Apr, 2013	22.75	22.75	22.75	22.75	0	22.75
23 Apr, 2013	22.75	22.75	22.75	22.75	0	22.75
22 Apr, 2013	25.00	25.00	23.00	23.70	1,200	23.70
19 Apr, 2013	23.65	23.65	23.65	23.65	0	23.65
18 Apr, 2013	23.10	23.75	23.10	23.65	900	23.65
17 Apr, 2013	21.70	24.00	21.70	24.00	200	24.00
16 Apr, 2013	23.50	23.50	23.50	23.50	0	23.50
15 Apr, 2013	25.00	25.00	23.00	23.50	0	23.50
12 Apr, 2013	24.75	25.00	23.70	24.70	300	24.70
11 Apr, 2013	23.05	23.05	23.05	23.05	0	23.05
10 Apr, 2013	22.75	23.80	22.45	23.05	0	23.05
9 Apr, 2013	24.45	24.45	24.45	24.45	0	24.45
8 Apr, 2013	24.00	24.45	22.30	24.45	0	24.45
5 Apr, 2013	23.00	23.75	22.05	22.05	200	22.05
4 Apr, 2013	25.80	25.80	25.80	25.80	0	25.80
3 Apr, 2013	25.00	25.80	24.60	25.80	100	25.80
2 Apr, 2013	25.60	25.60	25.60	25.60	100	25.60
1 Apr, 2013	24.60	24.85	24.50	24.50	1,800	24.50
29 Mar, 2013	24.85	24.85	24.85	24.85	0	24.85
28 Mar, 2013	24.50	25.70	24.50	24.85	400	24.85
27 Mar, 2013	24.50	24.50	24.50	24.50	0	24.50
26 Mar, 2013	24.55	24.55	24.50	24.50	200	24.50
25 Mar, 2013	24.50	25.75	24.50	24.50	23,900	24.50
22 Mar, 2013	24.55	25.95	24.50	24.50	3,000	24.50
21 Mar, 2013	24.55	24.60	24.50	24.50	500	24.50
20 Mar, 2013	24.55	25.05	24.50	24.90	400	24.90
19 Mar, 2013	25.50	25.50	24.60	24.65	500	24.65
18 Mar, 2013	25.95	26.35	25.95	26.15	0	26.15
15 Mar, 2013	25.15	25.50	25.15	25.50	300	25.50
14 Mar, 2013	24.60	25.45	24.55	24.65	2,600	24.65
13 Mar, 2013	25.65	25.65	24.50	24.55	0	24.55
12 Mar, 2013	24.55	26.05	24.50	25.85	700	25.85
11 Mar, 2013	24.55	25.50	24.50	24.55	2,000	24.55
8 Mar, 2013	24.95	25.00	24.95	25.00	0	25.00
7 Mar, 2013	24.50	24.60	24.50	24.50	500	24.50
6 Mar, 2013	24.50	25.70	24.00	24.50	4,600	24.50
5 Mar, 2013	24.50	24.50	24.50	24.50	200	24.50
4 Mar, 2013	24.70	26.25	24.00	24.70	300	24.70
1 Mar, 2013	25.45	25.45	25.45	25.45	0	25.45
28 Feb, 2013	25.25	25.25	24.50	24.50	1,000	24.50
27 Feb, 2013	24.55	25.50	24.00	25.50	3,500	25.50
26 Feb, 2013	24.50	24.50	24.50	24.50	0	24.50
25 Feb, 2013	24.50	24.60	24.50	24.50	113,800	24.50
22 Feb, 2013	24.50	24.50	24.50	24.50	100	24.50
21 Feb, 2013	24.50	24.50	24.50	24.50	0	24.50
20 Feb, 2013	24.50	24.50	24.50	24.50	100	24.50
19 Feb, 2013	24.50	25.00	24.50	24.85	600	24.85
18 Feb, 2013	24.75	24.75	24.50	24.50	300	24.50
15 Feb, 2013	24.65	25.00	24.50	25.00	2,600	25.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On IOLCHEMPH.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IOL Chemicals And Pharmaceuticals Ltd. (IOLCHEMPH.BO)