IOL Chemicals and Pharmaceuticals Ltd (IOLC)

IOLC
🏛️ インド →
103.87
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 93.08 93.22 91.78 92.66 1.1M
2023-12-28 94.60 94.84 92.60 92.95 1.1M
2023-12-27 96.40 96.81 93.30 94.19 2.0M
2023-12-26 94.14 97.69 94.13 95.51 4.4M
2023-12-22 92.80 95.78 92.80 93.71 3.2M
2023-12-21 90.40 93.96 88.66 92.15 3.0M
2023-12-20 93.36 97.18 90.52 91.13 9.5M
2023-12-19 92.66 93.98 92.21 92.55 2.0M
2023-12-18 90.03 94.17 90.03 92.18 5.9M
2023-12-15 88.68 90.90 88.68 89.74 1.6M
2023-12-14 89.56 89.75 88.36 88.68 0.8M
2023-12-13 90.00 90.00 87.80 88.50 0.8M
2023-12-12 89.40 90.82 88.00 88.30 1.4M
2023-12-11 89.88 89.99 88.51 89.23 1.2M
2023-12-08 90.83 91.31 88.78 89.45 1.1M
2023-12-07 89.60 91.58 89.40 90.45 1.1M
2023-12-06 90.22 90.78 89.07 89.56 1.0M
2023-12-05 91.30 91.92 89.50 89.92 1.3M
2023-12-04 92.95 92.95 90.26 91.07 1.3M
2023-12-01 91.15 92.00 90.73 90.94 1.1M
2023-11-30 91.41 92.54 90.40 90.73 1.0M
2023-11-29 92.00 93.07 91.00 91.50 1.8M
2023-11-28 90.60 92.56 90.25 91.60 2.1M
2023-11-24 89.70 91.90 89.57 90.47 1.5M
2023-11-23 90.62 91.17 88.80 89.26 1.2M
2023-11-22 88.38 92.59 88.00 90.50 7.6M
2023-11-21 85.11 88.14 84.27 87.44 2.4M
2023-11-20 84.85 85.61 83.75 83.99 0.6M
2023-11-17 86.04 86.24 84.51 84.85 0.8M
2023-11-16 87.00 87.00 85.20 85.31 0.7M
2023-11-15 86.59 87.43 85.66 86.04 0.6M
2023-11-13 86.00 86.90 85.00 86.07 1.0M
2023-11-12 87.20 87.37 84.96 85.82 0.5M
2023-11-10 86.40 87.18 85.41 85.95 1.0M
2023-11-09 89.80 89.80 85.21 85.73 2.5M
2023-11-08 88.80 90.39 87.66 89.86 2.0M
2023-11-07 87.98 88.82 87.00 88.32 0.9M
2023-11-06 87.40 88.48 86.30 87.76 1.1M
2023-11-03 85.74 87.20 84.59 86.11 1.1M
2023-11-02 83.82 86.00 83.82 85.05 1.6M
2023-11-01 84.50 84.68 82.24 82.63 0.7M
2023-10-31 84.89 85.91 83.67 84.11 0.6M
2023-10-30 85.30 85.62 84.00 84.55 0.5M
2023-10-27 83.40 86.40 83.40 84.99 0.8M
2023-10-26 81.59 83.88 79.16 83.07 1.6M
2023-10-25 86.60 86.90 80.99 82.42 1.8M
2023-10-23 91.06 91.29 83.20 84.45 2.2M
2023-10-20 92.19 93.20 90.43 91.11 0.7M
2023-10-19 92.00 94.00 91.54 92.03 0.9M
2023-10-18 93.59 94.29 92.10 92.76 0.8M
2023-10-17 92.77 93.78 92.23 93.32 1.1M
2023-10-16 93.40 93.92 91.67 92.09 1.3M
2023-10-13 95.78 95.99 93.27 93.58 1.1M
2023-10-12 96.40 97.76 95.10 95.81 2.6M
2023-10-11 92.14 96.40 92.14 95.44 3.1M
2023-10-10 91.79 92.80 90.62 91.52 1.0M
2023-10-09 93.00 93.47 90.60 91.03 1.2M
2023-10-06 93.80 95.20 93.54 94.47 1.0M
2023-10-05 93.00 95.30 92.99 93.63 1.0M
2023-10-04 93.34 94.99 91.08 92.45 1.8M
2023-10-03 95.52 95.62 93.45 93.67 1.1M
2023-09-29 93.78 96.38 93.77 95.33 2.0M
2023-09-28 94.56 95.50 92.82 93.32 1.7M
2023-09-27 94.60 96.80 93.63 94.16 2.7M
2023-09-26 93.00 97.69 93.00 94.45 3.1M
2023-09-25 95.57 95.60 93.02 93.59 1.8M
2023-09-22 96.00 97.59 94.14 95.14 3.5M
2023-09-21 100.25 100.56 94.81 95.66 3.2M
2023-09-20 100.35 102.37 98.40 99.96 3.6M
2023-09-18 101.00 105.20 99.60 100.32 7.6M
2023-09-15 102.40 107.18 100.00 100.68 9.7M
2023-09-14 106.00 106.40 100.74 101.69 17.1M
2023-09-13 91.80 105.33 90.60 104.04 61.7M
2023-09-12 92.20 93.49 87.15 87.78 3.9M
2023-09-11 96.80 97.27 91.69 92.28 4.1M
2023-09-08 96.36 97.80 94.82 96.93 4.7M
2023-09-07 89.10 99.66 89.00 95.84 23.3M
2023-09-06 92.97 92.97 87.12 88.67 4.8M
2023-09-05 93.47 93.47 91.10 92.64 2.6M
2023-09-04 86.96 93.40 86.95 91.32 9.0M
2023-09-01 87.60 87.76 85.29 86.26 2.2M
2023-08-31 88.40 88.53 85.33 86.84 3.7M
2023-08-30 84.90 88.56 84.41 87.73 13.2M
2023-08-29 77.17 83.83 77.17 83.23 13.6M
2023-08-28 76.29 78.68 76.10 76.78 4.5M
2023-08-25 73.60 75.63 73.31 75.31 1.5M
2023-08-24 74.35 74.75 73.41 73.65 0.9M
2023-08-23 74.20 74.96 73.87 74.35 0.9M
2023-08-22 73.78 74.58 73.70 74.26 0.7M
2023-08-21 73.34 73.90 72.43 73.56 1.0M
2023-08-18 73.82 74.97 73.20 73.34 0.7M
2023-08-17 74.55 75.13 73.31 73.82 1.1M
2023-08-16 74.02 76.34 74.02 74.55 1.0M
2023-08-14 76.20 76.73 73.67 74.39 1.2M
2023-08-11 77.18 77.30 75.80 76.22 0.9M
2023-08-10 78.56 78.56 75.82 76.51 2.9M
2023-08-09 80.80 81.17 77.20 77.76 2.3M
2023-08-08 78.14 80.96 77.39 80.39 5.6M
2023-08-07 78.80 79.88 77.44 77.86 1.1M
2023-08-04 77.61 79.64 77.30 78.40 1.1M
2023-08-03 76.61 78.56 76.40 77.32 0.9M
2023-08-02 78.33 78.90 75.53 77.11 1.3M
2023-08-01 79.35 79.56 77.80 78.33 1.1M
2023-07-31 78.31 80.35 77.14 78.97 1.7M
2023-07-28 78.27 79.12 76.20 77.79 2.6M
2023-07-27 75.50 78.94 75.02 77.72 4.5M
2023-07-26 73.42 75.89 72.96 75.02 1.5M
2023-07-25 73.60 74.30 72.90 73.14 1.0M
2023-07-24 74.98 75.00 73.66 73.86 0.7M
2023-07-21 74.24 75.00 73.80 74.43 0.7M
2023-07-20 74.66 74.89 73.85 74.24 0.9M
2023-07-19 75.42 75.42 74.42 74.56 0.7M
2023-07-18 75.57 75.98 74.60 75.00 0.8M
2023-07-17 75.00 75.86 74.60 75.55 1.2M
2023-07-14 73.58 75.02 73.25 73.98 1.0M
2023-07-13 75.02 75.78 72.60 72.85 1.3M
2023-07-12 75.39 75.91 74.40 74.73 0.8M
2023-07-11 74.60 76.60 74.60 75.30 1.2M
2023-07-10 75.21 75.78 74.10 74.36 0.8M
2023-07-07 76.21 76.74 74.84 75.11 1.2M
2023-07-06 75.52 76.96 75.41 76.14 1.4M
2023-07-05 74.80 77.20 74.71 75.29 3.5M
2023-07-04 80.65 80.97 73.81 74.36 9.7M
2023-07-03 83.97 84.52 80.82 81.16 1.4M
2023-06-30 83.40 84.98 82.75 83.54 1.0M
2023-06-28 86.01 86.42 82.60 83.03 1.2M
2023-06-27 84.85 86.94 84.85 85.95 0.6M
2023-06-26 84.67 85.91 83.79 84.76 0.8M
2023-06-23 89.00 89.02 84.20 84.68 1.3M
2023-06-22 89.75 89.75 88.21 88.86 0.5M
2023-06-21 89.98 90.40 88.80 89.36 0.6M
2023-06-20 88.98 90.64 88.80 89.51 0.8M
2023-06-19 89.76 91.40 88.49 88.74 0.8M
2023-06-16 89.20 91.20 88.90 89.38 0.9M
2023-06-15 89.87 91.29 88.60 88.82 1.1M
2023-06-14 92.20 92.74 89.30 89.75 0.9M
2023-06-13 92.60 93.52 90.91 91.89 1.0M
2023-06-12 91.04 93.34 90.22 92.49 2.2M
2023-06-09 90.77 91.40 87.51 90.63 1.9M
2023-06-08 91.80 92.59 89.20 90.23 2.1M
2023-06-07 89.64 93.98 89.64 92.11 4.7M
2023-06-06 90.40 91.29 88.85 89.31 0.8M
2023-06-05 89.62 92.69 89.32 90.24 1.7M
2023-06-02 89.98 90.91 89.01 89.29 0.8M
2023-06-01 90.78 91.76 89.08 89.72 0.9M
2023-05-31 88.63 91.94 88.63 90.24 1.0M
2023-05-30 88.60 90.78 88.40 89.73 1.6M
2023-05-29 89.39 90.96 88.40 88.62 1.3M
2023-05-26 88.09 92.68 87.51 88.95 4.5M
2023-05-25 87.80 88.96 86.59 87.44 1.3M
2023-05-24 86.00 89.56 85.60 87.94 2.2M
2023-05-23 86.96 88.60 86.40 86.66 1.1M
2023-05-22 88.89 88.89 85.80 86.79 1.6M
2023-05-19 86.82 88.80 85.00 88.23 2.3M
2023-05-18 88.80 91.76 84.82 86.44 4.5M
2023-05-17 83.67 89.73 82.91 88.67 4.4M
2023-05-16 82.98 84.98 82.61 83.47 1.0M
2023-05-15 84.40 84.78 82.02 82.64 0.8M
2023-05-12 83.00 85.00 82.63 84.36 2.0M
2023-05-11 81.00 84.20 80.61 82.50 2.7M
2023-05-10 78.96 81.68 78.71 80.48 1.6M
2023-05-09 79.30 80.40 78.40 78.70 0.7M
2023-05-08 79.78 80.59 78.40 78.98 1.0M
2023-05-05 81.56 81.56 79.07 79.40 0.6M
2023-05-04 79.62 81.80 78.44 81.56 1.2M
2023-05-03 81.60 82.76 79.12 79.43 1.1M
2023-05-02 80.35 83.58 79.61 81.91 2.4M
2023-04-28 85.58 87.80 78.00 79.71 7.2M
2023-04-27 82.81 85.70 82.81 85.36 2.9M
2023-04-26 81.00 82.96 81.00 82.18 1.4M
2023-04-25 79.42 81.20 79.21 80.86 1.3M
2023-04-24 78.24 80.72 77.60 79.37 1.2M
2023-04-21 77.40 79.00 76.43 77.96 1.5M
2023-04-20 80.30 80.40 77.37 77.83 2.8M
2023-04-19 79.51 81.60 79.08 80.23 5.3M
2023-04-18 76.01 79.33 75.00 79.04 5.3M
2023-04-17 74.40 79.39 74.20 76.13 21.7M
2023-04-13 69.00 72.10 68.80 71.44 2.8M
2023-04-12 66.68 69.38 66.39 68.71 2.2M
2023-04-11 66.68 68.99 66.00 66.66 2.3M
2023-04-10 64.50 67.11 64.04 66.36 2.1M
2023-04-06 62.20 65.16 61.98 64.36 2.6M
2023-04-05 60.62 63.30 60.53 62.02 2.5M
2023-04-03 57.09 60.80 56.80 60.12 2.2M
2023-03-31 57.60 58.39 56.02 56.57 2.9M
2023-03-29 55.53 58.58 54.56 56.82 3.2M
2023-03-28 56.80 56.94 55.01 55.53 1.3M
2023-03-27 56.45 60.80 56.00 56.85 10.1M
2023-03-24 55.94 57.20 55.10 56.45 1.6M
2023-03-23 56.40 56.80 55.50 55.74 0.9M
2023-03-22 56.40 57.00 55.81 55.99 1.6M
2023-03-21 57.54 57.54 56.02 56.25 0.8M
2023-03-20 56.41 58.64 55.07 57.14 2.0M
2023-03-17 56.98 57.05 55.96 56.41 0.6M
2023-03-16 57.42 57.53 56.01 56.21 0.6M
2023-03-15 58.40 58.40 57.01 57.33 0.8M
2023-03-14 58.91 59.10 57.21 57.59 0.5M
2023-03-13 61.20 61.28 57.94 58.80 1.2M
2023-03-10 61.20 61.50 60.66 61.12 0.4M
2023-03-09 61.28 62.54 61.23 61.62 0.7M
2023-03-08 60.98 61.67 60.71 61.28 0.4M
2023-03-06 61.40 61.98 60.90 61.10 0.6M
2023-03-03 58.60 62.96 58.12 61.10 4.8M
2023-03-02 58.12 58.29 57.59 57.78 0.4M
2023-03-01 57.38 58.67 56.80 58.12 0.7M
2023-02-28 58.28 58.41 56.41 56.92 0.8M
2023-02-27 60.61 60.68 58.00 58.10 1.1M
2023-02-24 60.65 61.38 60.10 60.51 0.4M
2023-02-23 61.75 61.97 60.40 60.65 0.4M
2023-02-22 61.00 63.08 61.00 61.38 0.6M
2023-02-21 62.59 62.82 61.10 61.67 0.4M
2023-02-20 62.80 63.12 62.41 62.55 0.3M
2023-02-17 62.75 63.44 62.63 62.91 0.3M
2023-02-16 63.34 63.90 63.07 63.30 0.4M
2023-02-15 62.88 63.63 62.60 62.96 0.4M
2023-02-14 63.11 63.47 62.45 62.65 0.5M
2023-02-13 63.60 63.74 62.85 63.11 0.4M
2023-02-10 62.50 63.99 62.50 63.41 0.5M
2023-02-09 63.95 64.03 62.60 62.90 0.6M
2023-02-08 64.01 64.63 63.00 63.58 1.1M
2023-02-07 62.94 68.36 62.70 65.08 4.6M
2023-02-06 62.31 63.30 61.58 62.59 0.5M
2023-02-03 63.20 63.69 62.03 62.31 0.7M
2023-02-02 63.09 63.85 62.06 62.83 0.5M
2023-02-01 64.26 65.58 62.28 62.91 0.5M
2023-01-31 63.39 64.88 63.28 64.25 0.7M
2023-01-30 65.12 65.71 62.00 63.19 1.0M
2023-01-27 65.42 67.50 64.40 64.95 0.7M
2023-01-25 67.80 67.99 66.60 67.07 0.4M
2023-01-24 68.88 68.99 68.10 68.15 0.4M
2023-01-23 68.71 69.80 67.91 68.22 1.0M
2023-01-20 68.43 68.61 67.75 67.92 0.5M
2023-01-19 67.84 70.57 67.63 68.41 1.8M
2023-01-18 67.79 68.82 67.55 67.84 0.8M
2023-01-17 69.14 69.18 67.02 67.77 0.7M
2023-01-16 70.11 70.74 69.00 69.14 0.4M
2023-01-13 69.60 70.59 69.28 70.11 0.5M
2023-01-12 70.60 70.61 69.22 69.67 0.8M
2023-01-11 71.39 71.39 70.04 70.19 0.6M
2023-01-10 72.56 72.62 70.84 71.06 0.7M
2023-01-09 72.88 73.80 72.16 72.30 1.0M
2023-01-06 73.50 74.57 72.14 72.48 0.9M
2023-01-05 73.76 74.39 72.80 73.29 1.0M
2023-01-04 74.54 74.92 73.00 73.32 1.3M
2023-01-03 73.04 75.96 72.45 74.39 3.2M
2023-01-02 74.85 75.40 71.80 72.52 1.6M