Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IOLCP, IOL Chemicals and Pharmaceuticals Limited, INE485C01011, Listing: 08-Nov-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 107.54 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 16-Sep-2024 Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 2; VWAP21: Low52 Price: 57.5 Barrier: -; Drift%: -
Basic Industry: Pharmaceuticals Total Equity: 293,527,510 Low52 Date: 07-Apr-2025 SHP: 52.62 / 2.59 / 0.02 / 44.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 446.2 / 60.1 Month: 106.0 / 89.83 Week: 94.85 / 88.64 Day: 92.54 / 90.46 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 92.29 92.54 90.46 90.91 91.37 -1.01 2,668.46 628,088 1.20 313,030 1.42 2.86 24
2 26-Aug 94.55 94.95 91.53 91.84 92.42 -3.02 2,695.76 728,437 1.39 392,796 1.78 3.63 30
3 25-Aug 97.50 97.63 94.44 94.70 95.78 -2.19 2,779.71 661,264 1.26 320,313 1.46 3.07 24
4 22-Aug 97.32 98.61 96.14 96.82 97.32 -1.46 2,841.93 850,181 1.62 391,704 1.78 3.81 30
5 21-Aug 98.02 99.90 97.10 98.25 98.63 0.19 2,883.91 1,180,471 2.25 584,712 2.66 5.77 45
6 20-Aug 97.47 98.99 97.22 98.06 98.06 0.85 2,878.33 940,971 1.79 406,945 1.85 3.99 31
7 19-Aug 94.80 97.70 94.05 97.23 96.53 3.33 2,853.97 1,464,428 2.79 626,599 2.85 6.05 48
8 18-Aug 93.19 96.22 92.41 94.10 94.40 1.89 2,762.09 1,330,426 2.53 506,136 2.30 4.78 39
9 14-Aug 93.49 94.25 91.61 92.35 92.81 -0.94 2,710.73 585,736 1.12 220,100 1.00 2.04 17
10 13-Aug 90.99 94.85 90.06 93.23 93.02 3.39 2,736.56 1,599,253 3.05 494,619 2.25 4.60 38
11 12-Aug 90.49 91.70 89.40 90.17 90.34 -0.08 2,646.74 899,503 1.71 398,930 1.81 3.60 30
12 11-Aug 92.75 93.14 88.64 90.24 90.29 -2.64 2,648.79 1,568,321 2.99 571,149 2.59 5.16 42
13 08-Aug 98.69 98.99 91.90 92.69 94.76 -5.41 2,720.71 1,841,049 3.51 849,953 3.86 8.05 63
14 07-Aug 93.55 98.89 92.64 97.99 96.73 3.04 2,876.28 4,313,885 8.22 921,874 4.19 8.92 69
15 06-Aug 97.60 98.28 93.60 95.10 95.12 -2.62 2,791.45 2,375,249 4.52 1,054,516 4.79 10.03 78
16 05-Aug 102.60 102.81 96.81 97.66 99.52 -3.93 2,866.59 1,880,219 3.58 800,866 3.64 7.97 60
17 04-Aug 101.00 103.00 99.68 101.65 101.47 1.48 2,983.71 2,857,061 5.44 858,145 3.90 8.71 64
18 01-Aug 103.00 103.34 99.58 100.17 101.46 -2.90 2,940.27 3,047,940 5.81 1,262,352 5.74 12.81 94
19 31-Jul 98.69 104.90 97.45 103.16 101.88 2.86 3,028.03 5,362,076 10.21 1,859,751 8.45 18.95 138
20 30-Jul 93.70 106.00 93.58 100.29 102.12 7.70 2,943.79 15,959,950 30.40 4,058,371 18.44 41.44 302
21 29-Jul 92.06 94.70 91.20 93.12 92.99 0.80 2,733.33 1,387,786 2.64 648,112 2.94 6.03 48
22 28-Jul 93.97 95.99 92.00 92.38 94.01 -1.96 2,711.61 1,015,823 1.93 380,989 1.73 3.58 28
23 25-Jul 95.55 97.10 93.30 94.23 94.75 -1.67 2,765.91 1,222,591 2.33 485,629 2.21 4.60 36
24 24-Jul 99.32 101.50 95.30 95.83 98.48 -2.86 2,812.87 3,094,425 5.89 1,340,580 6.09 13.20 100
25 23-Jul 96.40 99.49 94.80 98.65 98.24 2.33 2,895.65 3,513,683 6.69 1,171,429 5.32 11.51 87
26 22-Jul 98.40 98.98 95.70 96.40 97.23 -1.56 2,829.61 1,544,326 2.94 590,073 2.68 5.74 44
27 21-Jul 91.50 99.00 91.50 97.93 97.12 6.68 2,874.51 5,862,985 11.17 2,135,726 9.70 20.74 159
28 18-Jul 92.69 93.34 90.95 91.80 91.89 -0.71 2,694.58 564,983 1.08 273,309 1.24 2.51 20
29 17-Jul 93.55 94.19 92.00 92.46 92.84 -1.03 2,713.96 538,849 1.03 250,641 1.14 2.33 19
30 16-Jul 93.40 95.79 93.10 93.42 94.63 -0.16 2,742.13 1,281,743 2.44 520,205 2.36 4.92 39
31 15-Jul 93.31 94.70 92.86 93.57 93.78 0.85 2,746.54 990,916 1.89 434,059 1.97 4.07 32
32 14-Jul 91.26 93.09 89.83 92.78 91.78 1.75 2,723.35 960,599 1.83 328,864 1.49 3.02 24
33 11-Jul 91.05 94.39 90.85 91.18 92.25 0.14 2,676.38 1,227,006 2.34 458,437 2.08 4.23 34
34 10-Jul 91.20 92.93 90.65 91.05 91.61 0.42 2,672.57 827,665 1.58 401,881 1.83 3.68 30
35 09-Jul 91.52 92.44 90.25 90.67 91.47 -1.43 2,661.41 607,862 1.16 280,698 1.28 2.57 21
36 08-Jul 94.34 94.66 91.60 91.99 92.52 -2.82 2,700.16 708,144 1.35 364,345 1.66 3.37 27
37 07-Jul 94.00 96.25 93.74 94.66 94.95 1.09 2,778.53 1,030,007 1.96 465,149 2.11 4.42 35
38 04-Jul 93.41 94.91 92.61 93.64 93.63 0.25 2,748.59 1,245,757 2.37 422,134 1.92 3.95 31
39 03-Jul 95.96 95.96 93.05 93.41 94.19 -2.53 2,741.84 727,776 1.39 389,350 1.77 3.67 29
40 02-Jul 97.00 97.54 95.01 95.83 96.21 -0.96 2,812.87 1,284,158 2.45 600,019 2.73 5.77 45
41 01-Jul 97.88 99.90 96.21 96.76 97.66 -0.44 2,840.17 1,733,501 3.30 736,838 3.35 7.20 55
42 30-Jun 97.99 98.98 95.60 97.19 97.21 -0.31 2,852.79 1,242,811 2.37 559,042 2.54 5.43 42
43 27-Jun 95.49 98.70 94.60 97.49 97.31 2.64 2,861.60 2,898,090 5.52 1,179,606 5.36 11.48 88
44 26-Jun 97.20 98.20 94.05 94.98 95.62 -2.22 2,787.92 1,567,541 2.99 664,352 3.02 6.35 49
45 25-Jun 92.70 98.30 92.52 97.14 96.11 5.10 2,851.33 4,260,818 8.12 2,000,575 9.09 19.23 149
46 24-Jun 90.00 93.81 88.37 92.43 91.75 4.38 2,713.07 2,525,852 4.81 1,210,152 5.50 11.10 90
47 23-Jun 84.50 88.99 84.46 88.55 87.63 2.63 2,599.19 1,053,083 2.01 439,576 2.00 3.85 33
48 20-Jun 82.99 87.02 82.19 86.28 84.88 3.91 2,532.56 906,608 1.73 372,612 1.69 3.16 28
49 19-Jun 85.00 85.40 82.01 83.03 83.37 -2.17 2,437.16 659,861 1.26 314,966 1.43 2.63 23
50 18-Jun 86.95 86.95 84.35 84.87 85.30 -2.50 2,491.17 525,009 1.00 240,510 1.09 2.05 18
51 17-Jun 88.93 89.89 86.24 87.05 87.74 -2.11 2,555.16 665,921 1.27 350,956 1.59 3.08 26
52 16-Jun 89.80 89.96 86.40 88.93 88.07 0.20 2,610.34 696,898 1.33 296,901 1.35 2.61 22
53 13-Jun 88.00 90.48 87.40 88.75 88.91 -1.59 2,605.06 694,137 1.32 316,924 1.44 2.82 24
54 12-Jun 92.81 93.90 88.30 90.18 91.23 -2.83 2,647.03 1,099,442 2.09 547,531 2.49 5.00 41
55 11-Jun 90.00 95.35 90.00 92.81 93.65 3.35 2,724.23 3,565,499 6.79 1,558,343 7.08 14.59 116
56 10-Jun 89.33 90.13 87.50 89.80 89.26 0.97 2,635.88 1,076,529 2.05 640,434 2.91 5.72 48
57 09-Jun 89.15 90.30 88.21 88.94 89.12 0.23 2,610.63 549,071 1.05 304,405 1.38 2.71 23
58 06-Jun 86.88 90.14 85.28 88.74 88.64 2.34 2,604.76 1,118,863 2.13 658,879 2.99 5.84 49
59 05-Jun 87.11 88.99 86.23 86.71 87.43 0.20 2,545.18 694,935 1.32 335,331 1.52 2.93 25
60 04-Jun 87.90 88.40 83.15 86.54 85.75 -1.28 2,540.19 1,084,134 2.06 508,669 2.31 4.36 38
61 03-Jun 90.00 90.64 87.15 87.66 88.79 -2.32 2,573.06 856,273 1.63 442,949 2.01 3.93 33
62 02-Jun 88.00 90.89 87.32 89.74 89.47 2.07 2,634.12 1,221,150 2.33 572,603 2.60 5.12 43
63 30-May 89.87 90.48 87.71 87.92 88.77 -1.70 2,580.69 799,919 1.52 435,542 1.98 3.87 32
64 29-May 88.50 91.12 88.50 89.44 89.67 1.50 2,625.31 1,570,372 2.99 776,864 3.53 6.97 58
65 28-May 88.69 90.00 87.41 88.12 88.48 -0.37 2,586.56 1,153,100 2.20 494,603 2.25 4.38 37
66 27-May 86.98 90.64 86.80 88.45 88.77 1.47 2,596.25 1,761,959 3.36 764,701 3.47 6.79 57
67 26-May 86.56 88.35 85.85 87.17 86.83 1.01 2,558.68 1,167,169 2.22 555,111 2.52 4.82 41

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    INFLUX   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com