IOL Chemicals and Pharmaceuticals share price history

NSE: IOLCPBSE: 524164Pharmaceuticals & BiotechnologySmall Cap

IOL Chemicals and Pharmaceuticals Limited · Face value ₹2 · Listed Feb 1991 on BSE, Nov 2010 on NSE

₹179.36₹11.38 (6.77%)BSE ₹179.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹167.98.

27 Oct: open ₹168.60, high ₹181.00, low ₹166.44

52-week range of traded prices to 27 Oct 2026

₹67.19Low, 16 Mar 2026₹224.00High, 7 Oct 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹5,265 Cr1,024th largest listed
P/E: 31.32
P/B: 2.93
Dividend yield: 0.56%
ROE: 9.6%
ROCE: 11.8%
Debt to equity: 0.07
Volume, NSE: 18,06,29342.0% delivered

IOL Chemicals and Pharmaceuticals share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

IOL Chemicals and Pharmaceuticals' share price is on record from 2 Jan 2007, when it closed at ₹8.44, to 27 Oct 2026. Its highest close was ₹220.22 on 7 Oct 2026 and its lowest ₹3.13 on 7 Feb 2014, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	179.36	+118.0%	220.22	68.21	83.00	224.00	67.19	68,24,01,192
2025	82.26	+0.9%	119.93	59.35	82.00	126.66	57.50	55,26,31,695
2024	81.51	−12.0%	103.25	67.76	93.00	107.54	66.17	63,13,04,895
2023	92.66	+24.1%	104.04	55.53	74.85	107.18	54.56	58,23,39,170
2022	74.65	−22.8%	101.32	60.04	97.00	107.44	58.56	68,45,51,915
2021	96.65	−34.7%	150.35	87.78	149.31	152.98	84.86	73,65,89,800
2020	148.12	+325.4%	175.73	30.79	34.82	179.78	29.26	1,62,08,20,245
2019	34.82	+4.6%	46.26	32.48	33.41	47.00	30.25	46,17,42,005
2018	33.28	+112.8%	35.30	14.38	16.36	36.38	13.99	31,92,99,435
2017	15.64	−18.3%	20.39	9.29	18.91	20.57	9.20	28,70,70,685
2016	19.15	+30.4%	31.02	12.54	14.70	31.36	11.13	10,22,64,675
2015	14.68	+80.1%	21.91	5.06	8.22	22.78	4.80	14,00,92,070
2014	8.15	+77.6%	14.93	3.13	4.80	15.42	3.03	5,05,80,390
2013	4.59	−6.3%	5.42	3.15	4.90	5.42	3.15	8,17,935
2012	4.90	+17.5%	6.71	4.00	4.60	7.37	3.86	25,36,980
2011	4.17	−53.4%	9.04	3.80	8.85	9.30	3.79	25,17,770
2010BSE close	8.95	−15.3%	14.64	7.79	10.61	15.00	7.50	5,76,58,980
2009BSE close	10.57	−50.8%	22.65	9.21	21.98	24.00	8.95	8,32,74,550
2008BSE close	21.50	−45.1%	42.61	16.94	39.33	44.00	16.11	4,90,16,995
2007BSE close	39.17	–	39.17	7.06	8.35	40.80	6.70	6,48,87,550

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	179.36	−13.4%	206.00	224.00	157.11	4,94,42,003
Sep 2026	207.08	+6.9%	193.99	219.04	173.55	8,96,80,052
Aug 2026	193.69	+32.4%	147.10	197.99	146.48	9,61,78,065
Jul 2026	146.33	+0.7%	145.75	179.60	140.27	14,67,26,865
Jun 2026	145.29	+12.6%	130.00	147.20	121.55	7,19,66,717
May 2026	128.98	+36.7%	95.00	138.90	94.10	12,99,16,480
Apr 2026	94.32	+29.6%	75.50	97.79	73.81	3,53,72,046
Mar 2026	72.77	−0.4%	71.25	80.39	67.19	3,34,27,402
Feb 2026	73.05	−1.3%	73.80	83.40	70.20	1,76,01,337
Jan 2026	74.03	−10.0%	83.00	84.85	67.98	1,20,90,225
Dec 2025	82.26	−8.6%	90.23	91.34	79.07	1,45,45,301
Nov 2025	90.04	−2.7%	92.59	101.80	87.91	4,64,11,856
Oct 2025	92.53	−10.0%	103.10	108.38	92.00	3,17,70,879
Sep 2025	102.78	+13.3%	91.18	126.66	91.18	21,43,20,253
Aug 2025	90.74	−12.0%	103.00	103.34	88.64	2,92,86,001
Jul 2025	103.16	+6.1%	97.88	106.00	89.83	5,26,92,611
Jun 2025	97.19	+10.5%	88.00	98.98	82.01	2,89,62,525
May 2025	87.92	+35.7%	66.80	91.12	60.90	3,57,96,695
Apr 2025	64.79	+6.0%	61.75	70.95	57.50	1,82,55,560
Mar 2025	61.15	+0.3%	61.20	71.00	58.65	2,64,02,614
Feb 2025	60.99	−15.3%	72.50	78.28	60.22	1,73,21,745
Jan 2025	71.99	−11.7%	82.00	89.24	69.45	3,68,65,655
Dec 2024	81.51	+10.2%	73.98	91.54	73.73	7,53,49,000
Nov 2024	73.98	−7.7%	80.20	83.48	68.00	1,57,60,630
Oct 2024	80.18	−15.5%	94.69	96.86	74.30	3,11,60,180
Sep 2024	94.87	+7.5%	88.42	107.54	85.71	16,25,37,020
Aug 2024	88.22	+1.9%	86.99	94.00	75.82	6,97,79,425
Jul 2024	86.54	+7.2%	80.90	89.78	77.00	4,97,99,675
Jun 2024	80.73	+12.2%	74.00	85.30	66.17	3,90,00,090
May 2024	71.97	−8.6%	79.08	80.89	71.60	1,77,17,590
Apr 2024	78.74	+8.9%	73.66	82.80	73.43	2,49,55,120
Mar 2024	72.29	−10.7%	81.41	82.98	70.11	7,55,09,745
Feb 2024	80.94	−8.7%	89.46	90.60	78.30	3,51,87,980
Jan 2024	88.63	−4.3%	93.00	99.49	85.82	3,45,48,440
Dec 2023	92.66	+2.1%	91.15	97.69	87.80	4,49,38,200
Nov 2023	90.73	+7.9%	84.50	93.07	82.24	3,27,72,485
Oct 2023	84.11	−11.8%	95.52	97.76	79.16	2,61,90,380
Sep 2023	95.33	+9.8%	87.60	107.18	85.29	17,23,02,185
Aug 2023	86.84	+10.0%	79.35	88.56	72.43	6,12,16,995
Jul 2023	78.97	−5.5%	83.97	84.52	72.60	3,85,76,150
Jun 2023	83.54	−7.4%	90.78	93.98	82.60	2,65,42,015
May 2023	90.24	+13.2%	80.35	92.68	78.40	4,10,64,660
Apr 2023	79.71	+40.9%	57.09	87.80	56.80	6,74,88,080
Mar 2023	56.57	−0.6%	57.38	62.96	54.56	3,60,93,425
Feb 2023	56.92	−11.4%	64.26	68.36	56.41	1,51,57,195
Jan 2023	64.25	−13.9%	74.85	75.96	62.00	1,99,97,400
Dec 2022	74.65	+9.4%	68.94	85.60	65.00	13,85,15,075
Nov 2022	68.25	−4.9%	72.00	76.39	63.20	1,90,77,535
Oct 2022	71.80	+2.4%	71.59	76.76	71.01	1,00,64,870
Sep 2022	70.12	−2.9%	71.93	80.58	68.20	3,15,70,795
Aug 2022	72.22	+1.1%	71.93	79.34	69.53	3,83,94,000
Jul 2022	71.40	+9.9%	65.15	75.00	64.20	2,54,48,585
Jun 2022	64.97	−9.4%	71.90	72.85	59.50	4,40,60,010
May 2022	71.72	−21.7%	90.90	91.80	69.60	2,44,00,480
Apr 2022	91.60	+29.5%	70.74	107.44	70.74	18,87,07,250
Mar 2022	70.74	+0.6%	69.40	87.40	58.56	12,16,71,515
Feb 2022	70.31	−20.0%	88.14	93.75	66.01	2,44,74,535
Jan 2022	87.85	−9.1%	97.00	97.69	85.00	1,81,67,265
Dec 2021	96.65	+8.8%	89.53	98.49	84.86	2,84,05,580
Nov 2021	88.86	−19.4%	111.18	112.80	88.40	2,85,66,990
Oct 2021	110.29	−7.1%	118.19	124.80	109.00	3,63,75,095
Sep 2021	118.76	+6.2%	111.82	121.59	109.50	4,85,37,435
Aug 2021	111.82	−15.8%	133.92	136.49	107.62	5,05,19,030
Jul 2021	132.86	+9.3%	121.62	143.16	120.60	9,73,18,950
Jun 2021	121.58	−13.2%	141.26	145.00	120.51	7,11,48,225
May 2021	140.14	+18.4%	118.00	141.18	117.04	10,50,32,590
Apr 2021	118.33	+7.4%	111.20	127.98	109.85	9,08,59,890
Mar 2021	110.17	−0.6%	112.74	142.80	109.20	10,25,48,710
Feb 2021	110.83	−18.1%	136.00	147.54	104.40	5,48,50,770
Jan 2021	135.38	−8.6%	149.31	152.98	134.81	2,24,26,535
Dec 2020	148.12	−5.2%	157.00	161.40	134.05	3,21,74,570
Nov 2020	156.31	+17.7%	133.76	157.00	129.00	4,18,26,550
Oct 2020	132.76	−8.6%	146.59	157.79	123.32	3,73,22,950
Sep 2020	145.20	−4.0%	151.48	172.00	140.54	8,80,14,705
Aug 2020	151.32	−3.1%	157.20	179.78	145.21	17,65,03,880
Jul 2020	156.10	+73.6%	89.20	166.76	88.83	42,13,95,945
Jun 2020	89.92	+18.0%	76.76	97.12	60.80	17,17,41,325
May 2020	76.19	+31.7%	56.00	81.91	54.26	20,41,99,565
Apr 2020	57.85	+64.4%	35.50	64.40	34.88	8,16,02,565
Mar 2020	35.18	−28.6%	50.40	53.36	29.26	9,16,17,845
Feb 2020	49.28	+38.6%	35.20	63.30	33.17	23,59,44,585
Jan 2020	35.56	+2.1%	34.82	40.26	33.20	3,84,75,760
Dec 2019	34.82	+0.2%	34.90	35.96	32.42	1,54,19,680
Nov 2019	34.74	−7.8%	37.78	42.50	34.60	3,40,46,515
Oct 2019	37.69	+2.9%	37.01	38.70	33.09	2,17,42,105
Sep 2019	36.64	+3.0%	35.35	39.74	33.04	2,24,38,730
Aug 2019	35.57	−9.0%	38.90	42.61	34.22	3,07,07,305
Jul 2019	39.10	−6.8%	42.80	45.56	38.21	3,42,28,525
Jun 2019	41.97	−2.0%	42.60	46.20	36.66	3,41,75,880
May 2019	42.83	+20.4%	35.41	47.00	32.60	4,61,66,870
Apr 2019	35.57	−6.7%	39.20	40.96	35.20	2,10,61,795
Mar 2019	38.14	+4.5%	36.95	40.60	35.40	3,01,15,890
Feb 2019	36.51	−9.9%	41.20	44.76	35.02	6,52,15,635
Jan 2019	40.54	+21.8%	33.41	45.12	30.25	10,64,23,075
Dec 2018	33.28	−2.1%	34.00	35.48	28.50	2,64,30,290
Nov 2018	34.00	+32.2%	25.93	36.38	25.60	5,73,07,510
Oct 2018	25.71	+6.8%	23.12	27.70	21.50	2,14,68,475
Sep 2018	24.07	−2.4%	25.00	30.44	23.22	4,49,18,745
Aug 2018	24.66	+20.2%	21.00	26.40	19.50	5,29,56,855
Jul 2018	20.51	+25.1%	16.93	20.51	15.41	73,64,530
Jun 2018	16.40	−13.9%	18.10	19.72	15.60	41,15,530
May 2018	19.05	−6.6%	20.40	22.74	17.91	1,14,74,060
Apr 2018	20.40	+28.1%	16.17	23.28	15.81	5,34,27,995
Mar 2018	15.92	+2.4%	15.43	17.40	14.03	1,07,88,310
Feb 2018	15.55	+5.3%	14.99	18.69	13.99	1,57,64,885
Jan 2018	14.77	−5.6%	16.36	18.74	14.60	1,32,82,250
Dec 2017	15.64	−0.9%	16.18	16.40	13.72	1,10,57,035
Nov 2017	15.78	+12.8%	14.13	17.73	12.70	2,65,73,165
Oct 2017	13.99	+45.1%	9.80	14.88	9.20	11,04,43,625
Sep 2017	9.64	−25.0%	13.00	13.28	9.51	4,69,75,425
Aug 2017	12.86	−6.7%	13.70	14.38	10.51	87,15,365
Jul 2017	13.78	+30.2%	11.20	14.28	10.67	1,18,31,865
Jun 2017	10.58	−12.0%	12.05	12.39	9.44	45,55,905
May 2017	12.02	−10.7%	13.49	14.27	10.80	66,34,965
Apr 2017	13.46	+6.9%	12.58	15.59	11.80	3,12,19,175
Mar 2017	12.59	−31.2%	18.30	19.00	11.83	2,07,32,585
Feb 2017	18.30	−0.2%	18.40	19.10	17.33	55,05,310
Jan 2017	18.33	−4.3%	18.91	20.57	18.30	28,26,265
Dec 2016	19.15	−5.2%	20.20	20.58	17.09	32,89,315
Nov 2016	20.21	−24.3%	26.72	28.00	18.39	83,78,610
Oct 2016	26.69	−4.0%	28.31	29.36	25.08	87,80,700
Sep 2016	27.80	−3.4%	28.81	31.36	26.25	59,74,065
Aug 2016	28.77	−6.1%	30.79	30.79	20.24	1,66,43,510
Jul 2016	30.63	+6.3%	28.90	30.84	28.65	68,23,355
Jun 2016	28.82	+14.0%	25.32	28.90	24.60	98,73,100
May 2016	25.27	+31.8%	19.20	25.32	19.00	1,60,33,485
Apr 2016	19.18	+25.5%	14.90	19.29	14.90	93,52,435
Mar 2016	15.28	+11.9%	13.80	15.50	13.25	82,07,130
Feb 2016	13.66	−4.4%	14.32	14.98	11.41	38,58,865
Jan 2016	14.29	−2.7%	14.70	15.10	11.13	50,50,105
Dec 2015	14.68	−20.5%	18.46	19.30	13.94	88,64,285
Nov 2015	18.46	+16.5%	16.00	20.42	15.35	1,67,50,810
Oct 2015	15.84	−1.4%	16.20	17.30	15.20	72,07,850
Sep 2015	16.06	+20.7%	13.32	16.60	12.85	73,93,310
Aug 2015	13.31	−33.8%	20.17	20.88	10.76	1,38,31,205
Jul 2015	20.12	+37.7%	14.60	22.78	14.60	4,14,01,530
Jun 2015	14.61	+51.2%	9.82	14.74	8.53	1,89,07,110
May 2015	9.66	−0.8%	9.69	10.94	8.50	28,28,610
Apr 2015	9.74	+70.3%	5.81	10.20	5.50	98,20,685
Mar 2015	5.72	−23.5%	7.60	8.00	4.80	62,60,050
Feb 2015	7.48	−21.3%	9.65	10.43	6.66	40,77,710
Jan 2015	9.50	+16.6%	8.22	11.10	8.15	27,48,915
Dec 2014	8.15	−17.2%	9.35	9.99	7.98	30,14,375
Nov 2014	9.84	−18.3%	12.19	15.42	9.84	2,05,75,000
Oct 2014	12.04	−1.5%	12.22	12.62	11.60	10,71,795
Sep 2014	12.22	+1.3%	12.29	12.91	11.67	38,43,990
Aug 2014	12.06	+34.1%	8.57	12.69	8.42	1,51,96,240
Jul 2014	8.99	−8.1%	10.00	10.33	8.40	10,46,625
Jun 2014	9.78	+27.5%	7.60	12.12	7.60	12,10,190
May 2014	7.67	+86.2%	4.10	8.20	3.90	44,30,065
Apr 2014	4.12	+0.5%	3.90	4.50	3.85	67,910
Mar 2014	4.10	−14.6%	4.78	4.80	4.10	13,015
Feb 2014	4.80	+33.0%	3.47	5.05	3.03	82,755
Jan 2014	3.61	−21.4%	4.80	4.80	3.54	28,430
Dec 2013	4.59	+15.9%	4.10	4.90	4.06	10,725
Nov 2013	3.96	+18.9%	3.49	3.96	3.49	7,415
Oct 2013	3.33	−19.0%	3.91	3.91	3.15	22,255
Sep 2013	4.11	−9.5%	4.32	4.32	4.11	1,125
Aug 2013	4.54	−0.9%	4.13	4.54	4.13	130
Jul 2013	4.58	+25.8%	3.71	4.58	3.61	26,840
Jun 2013	3.64	−6.2%	3.88	4.24	3.22	73,980
May 2013	3.88	−14.7%	4.41	4.78	3.86	1,21,075
Apr 2013	4.55	−12.3%	4.90	5.37	4.40	59,555
Mar 2013	5.19	+5.9%	4.90	5.30	4.66	1,65,030
Feb 2013	4.90	−1.0%	5.00	5.42	4.90	1,52,875
Jan 2013	4.95	+1.0%	4.90	5.39	4.43	1,76,930
Dec 2012	4.90	+5.8%	4.70	5.64	4.56	1,14,135
Nov 2012	4.63	−10.3%	5.12	5.71	4.41	2,03,060
Oct 2012	5.16	0.0%	5.16	6.12	4.85	1,55,850
Sep 2012	5.16	+27.4%	4.00	7.37	4.00	12,67,715
Aug 2012	4.05	−9.0%	4.56	5.06	3.97	91,420
Jul 2012	4.45	−0.4%	4.40	5.18	4.32	85,660
Jun 2012	4.47	−2.6%	4.78	5.10	4.18	51,500
May 2012	4.59	−4.2%	4.67	5.38	4.30	63,245
Apr 2012	4.79	−4.6%	4.92	5.36	4.44	1,08,000
Mar 2012	5.02	+4.4%	5.10	5.49	4.48	83,685
Feb 2012	4.81	−4.9%	4.90	6.10	4.48	1,27,835
Jan 2012	5.06	+21.3%	4.60	5.18	3.86	1,84,875
Dec 2011	4.17	−20.4%	5.75	5.76	3.79	1,41,700
Nov 2011	5.24	−15.5%	6.20	6.59	4.62	1,06,965
Oct 2011	6.20	+8.4%	6.19	6.58	5.51	97,230
Sep 2011	5.72	−5.3%	6.22	6.44	5.40	1,05,175
Aug 2011	6.04	−16.1%	6.82	7.80	5.80	2,01,840
Jul 2011	7.20	+4.2%	6.90	7.54	6.05	1,64,475
Jun 2011	6.91	−10.4%	7.45	7.69	6.00	2,09,155
May 2011	7.71	−3.3%	7.97	9.00	6.20	2,19,590
Apr 2011	7.97	+2.6%	7.43	9.00	7.43	3,21,815
Mar 2011	7.77	+8.4%	7.13	8.28	7.02	2,01,830
Feb 2011	7.17	−17.8%	8.60	9.02	7.00	4,04,105
Jan 2011	8.72	−2.6%	8.85	9.30	7.98	3,43,890
Dec 2010	8.95	+3.0%	8.99	9.14	7.50	7,00,880
Nov 2010BSE close	8.69	+2.1%	8.77	13.00	8.00	1,17,34,015
Oct 2010BSE close	8.51	−2.5%	8.99	9.24	8.44	8,41,840
Sep 2010BSE close	8.73	−5.9%	9.23	10.40	8.68	15,65,135
Aug 2010BSE close	9.28	−5.7%	10.30	10.30	9.00	14,68,960
Jul 2010BSE close	9.84	+3.8%	9.40	11.20	9.20	25,33,665
Jun 2010BSE close	9.48	−4.9%	10.10	10.36	7.60	41,81,445
May 2010BSE close	9.97	−28.5%	14.12	14.40	8.42	50,39,965
Apr 2010BSE close	13.95	+22.4%	11.42	15.00	11.42	1,02,33,025
Mar 2010BSE close	11.40	+14.3%	10.00	12.20	10.00	61,29,365
Feb 2010BSE close	9.97	+6.4%	9.60	11.58	9.47	55,90,345
Jan 2010BSE close	9.37	−11.4%	10.61	11.57	8.85	76,40,340
Dec 2009BSE close	10.57	+14.8%	9.70	11.80	9.50	1,64,41,440
Nov 2009BSE close	9.21	−15.2%	10.51	11.00	8.95	41,26,130
Oct 2009BSE close	10.86	−4.3%	11.13	12.39	10.40	15,81,570
Sep 2009BSE close	11.35	−10.7%	12.68	13.10	11.12	16,16,785
Aug 2009BSE close	12.71	+13.6%	11.40	14.18	9.20	73,40,165
Jul 2009BSE close	11.19	−10.8%	13.20	13.20	9.00	33,69,055
Jun 2009BSE close	12.54	−33.0%	18.83	19.10	10.01	1,57,44,670
May 2009BSE close	18.73	+5.6%	18.00	21.60	16.60	1,85,82,980
Apr 2009BSE close	17.74	−5.6%	18.04	20.60	16.90	70,07,920
Mar 2009BSE close	18.80	−5.8%	20.19	22.78	16.99	41,54,485
Feb 2009BSE close	19.96	−10.1%	22.70	23.20	18.80	16,20,865
Jan 2009BSE close	22.21	+3.3%	21.98	24.00	18.83	16,88,485
Dec 2008BSE close	21.50	+18.9%	18.98	23.00	17.41	23,48,580
Nov 2008BSE close	18.08	−19.2%	21.26	24.00	16.11	12,11,005
Oct 2008BSE close	22.37	−13.9%	26.58	26.58	21.88	18,32,505
Sep 2008BSE close	25.99	−10.4%	29.90	31.00	24.60	22,79,195
Aug 2008BSE close	29.02	−5.7%	30.20	32.99	27.87	50,06,715
Jul 2008BSE close	30.78	+31.4%	23.20	34.60	18.80	75,45,410
Jun 2008BSE close	23.42	−16.9%	27.42	29.40	20.85	18,86,560
May 2008BSE close	28.18	+1.1%	28.00	31.90	26.00	57,15,400
Apr 2008BSE close	27.86	+18.1%	24.20	30.39	22.64	61,04,610
Mar 2008BSE close	23.60	−14.5%	26.60	27.57	17.51	72,06,940
Feb 2008BSE close	27.60	+3.5%	25.40	30.99	24.74	30,41,980
Jan 2008BSE close	26.67	−31.9%	39.33	44.00	25.26	48,38,095
Dec 2007BSE close	39.17	+49.8%	26.60	40.80	25.98	1,58,31,480
Nov 2007BSE close	26.15	+45.3%	18.60	26.41	15.39	1,48,59,015
Oct 2007BSE close	18.00	−2.6%	18.02	20.00	16.44	54,35,200
Sep 2007BSE close	18.48	+76.7%	10.40	20.56	10.40	1,36,86,140
Aug 2007BSE close	10.46	−23.8%	13.98	14.16	10.30	11,18,280
Jul 2007BSE close	13.73	+6.2%	13.00	15.80	12.21	87,54,795
Jun 2007BSE close	12.93	+61.4%	8.17	14.56	7.80	36,88,130
May 2007BSE close	8.01	+5.4%	7.75	8.80	7.13	3,00,825
Apr 2007BSE close	7.60	+3.5%	7.00	8.34	6.70	1,55,620
Mar 2007BSE close	7.34	−13.6%	8.39	9.00	6.81	2,55,175
Feb 2007BSE close	8.50	+1.1%	8.48	9.98	7.90	4,61,165
Jan 2007BSE close	8.41	–	8.35	9.90	8.14	3,41,725

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	168.60	181.00	166.44	179.36	176.16	18,06,293	42.0%
26 Oct 2026	158.00	171.00	157.11	167.98	167.16	23,05,638	33.4%
23 Oct 2026	169.20	170.90	160.55	164.14	164.62	31,10,556	37.2%
22 Oct 2026	172.10	176.83	168.00	171.36	172.08	30,36,755	32.0%
21 Oct 2026	183.24	184.84	171.60	174.24	176.66	30,97,525	44.9%
19 Oct 2026	194.68	194.68	181.21	183.13	186.53	20,60,685	43.0%
16 Oct 2026	196.00	198.00	191.00	194.69	194.18	18,75,426	29.3%
15 Oct 2026	202.80	202.80	193.25	195.08	197.08	13,61,304	43.6%
14 Oct 2026	193.98	204.30	193.70	203.69	200.91	23,56,684	27.6%
13 Oct 2026	196.75	196.77	188.61	195.11	193.09	25,45,371	30.1%
12 Oct 2026	202.00	205.75	195.63	198.66	201.59	17,19,358	38.2%
9 Oct 2026	206.10	211.00	199.38	201.15	204.63	27,68,843	29.3%
8 Oct 2026	220.41	220.98	203.10	205.55	210.48	41,59,908	33.7%
7 Oct 2026	216.50	224.00	216.30	220.22	220.24	63,60,102	27.1%
6 Oct 2026	206.50	216.55	204.73	214.90	212.66	38,89,322	38.9%
5 Oct 2026	211.48	214.40	204.35	205.71	209.08	29,46,260	32.8%
1 Oct 2026	206.00	213.69	202.57	209.39	208.13	40,41,973	30.4%
30 Sep 2026	202.60	211.60	202.51	207.08	208.38	33,90,524	32.6%
29 Sep 2026	196.25	202.75	196.24	201.48	200.10	15,50,901	32.3%
28 Sep 2026	203.40	204.00	195.50	196.29	198.75	15,63,045	39.7%
25 Sep 2026	203.25	206.50	198.01	204.19	203.24	24,55,948	20.8%
24 Sep 2026	205.00	212.99	201.32	203.22	207.09	35,83,698	27.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.IOL Chemicals and Pharmaceuticals bonus and split history

Ex-date	Event	Price factor	What happened
11 Mar 2025	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.