All stocks
NSE: IOLCP·ISIN INE485C01029·Data to 2026-10-26
Iol Chem And Pharma Ltd. historical data
₹167.98+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹224.00
52w low
₹67.19
Turnover
₹38.5 Cr
Volume
23,05,638
1y return
+82.8%
3y CAGR
+28.1%
5y CAGR
+9.6%
10y CAGR
+21.5%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-03-11 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share |
| 2024-08-16 | agm | Annual General Meeting |
| 2023-08-03 | agm | Annual General Meeting |
| 2022-08-18 | agm | Annual General Meeting |
| 2020-09-17 | agm | Annual General Meeting |
| 2019-08-21 | agm | Annual General Meeting |
| 2018-09-19 | agm | Annual General Meeting |
| 2017-09-19 | agm | Annual General Meeting |
| 2016-09-19 | agm | Annual General Meeting |
| 2015-09-18 | agm | Annual General Meeting |
| 2014-09-19 | agm | Annual General Meeting |
| 2013-09-20 | agm | Annual General Meeting |
| 2012-09-21 | agm | Annual General Meeting |
| 2011-09-16 | agm | Annual General Meeting |
| 2026-02-17 | dividend | Interim Dividend - Re 1 Per Share |
| 2025-02-18 | dividend | Interim Dividend - Rs 4 Per Share |
| 2024-02-16 | dividend | Interim Dividend - Rs 5 Per Share |
| 2023-02-17 | dividend | Interim Dividend - Rs 4 Per Share |
| 2022-02-15 | dividend | Interim Dividend - Rs 4 Per Share |
| 2021-09-08 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2020-11-17 | dividend | Interim Dividend - Rs 4 Per Share |
| 2020-03-18 | dividend | Interim Dividend - Rs 3 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 158.00 | 171.00 | 157.11 | 167.98 | 23,05,638 |
| 2026-10-23 | 169.20 | 170.90 | 160.55 | 164.14 | 31,10,556 |
| 2026-10-22 | 172.10 | 176.83 | 168.00 | 171.36 | 30,36,755 |
| 2026-10-21 | 183.24 | 184.84 | 171.60 | 174.24 | 30,97,525 |
| 2026-10-19 | 194.68 | 194.68 | 181.21 | 183.13 | 20,60,685 |
| 2026-10-16 | 196.00 | 198.00 | 191.00 | 194.69 | 18,75,426 |
| 2026-10-15 | 202.80 | 202.80 | 193.25 | 195.08 | 13,61,304 |
| 2026-10-14 | 193.98 | 204.30 | 193.70 | 203.69 | 23,56,684 |
| 2026-10-13 | 196.75 | 196.77 | 188.61 | 195.11 | 25,45,371 |
| 2026-10-12 | 202.00 | 205.75 | 195.63 | 198.66 | 17,19,358 |
| 2026-10-09 | 206.10 | 211.00 | 199.38 | 201.15 | 27,68,843 |
| 2026-10-08 | 220.41 | 220.98 | 203.10 | 205.55 | 41,59,908 |
| 2026-10-07 | 216.50 | 224.00 | 216.30 | 220.22 | 63,60,102 |
| 2026-10-06 | 206.50 | 216.55 | 204.73 | 214.90 | 38,89,322 |
| 2026-10-05 | 211.48 | 214.40 | 204.35 | 205.71 | 29,46,260 |
| 2026-10-01 | 206.00 | 213.69 | 202.57 | 209.39 | 40,41,973 |
| 2026-09-30 | 202.60 | 211.60 | 202.51 | 207.08 | 33,90,524 |
| 2026-09-29 | 196.25 | 202.75 | 196.24 | 201.48 | 15,50,901 |
| 2026-09-28 | 203.40 | 204.00 | 195.50 | 196.29 | 15,63,045 |
| 2026-09-25 | 203.25 | 206.50 | 198.01 | 204.19 | 24,55,948 |
| 2026-09-24 | 205.00 | 212.99 | 201.32 | 203.22 | 35,83,698 |
| 2026-09-23 | 200.26 | 211.35 | 200.01 | 206.60 | 34,74,298 |
| 2026-09-22 | 203.05 | 206.19 | 193.46 | 200.39 | 25,18,148 |
| 2026-09-21 | 203.14 | 209.01 | 200.54 | 202.91 | 24,31,309 |
| 2026-09-18 | 198.50 | 206.00 | 195.70 | 203.15 | 46,95,376 |
| 2026-09-17 | 195.05 | 199.39 | 189.37 | 197.49 | 34,78,408 |
| 2026-09-16 | 182.00 | 197.90 | 173.55 | 194.57 | 86,24,277 |
| 2026-09-15 | 195.11 | 197.90 | 176.30 | 179.52 | 53,15,214 |
| 2026-09-11 | 210.51 | 210.95 | 192.00 | 194.31 | 51,29,124 |
| 2026-09-10 | 209.00 | 215.50 | 208.07 | 211.43 | 32,34,389 |
Get the full IOLCP history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/IOLCP?from=2010-11-08"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("IOLCP", "nse", "2010-11-08", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does IOLCP historical data go?
- TejHQ has daily NSE data for IOLCP from 2010-11-08 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has IOLCP had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share (ex-date 2025-03-11); Annual General Meeting (ex-date 2024-08-16); Annual General Meeting (ex-date 2023-08-03); Annual General Meeting (ex-date 2022-08-18); Annual General Meeting (ex-date 2020-09-17); Annual General Meeting (ex-date 2019-08-21); Annual General Meeting (ex-date 2018-09-19); Annual General Meeting (ex-date 2017-09-19); Annual General Meeting (ex-date 2016-09-19); Annual General Meeting (ex-date 2015-09-18); Annual General Meeting (ex-date 2014-09-19); Annual General Meeting (ex-date 2013-09-20); Annual General Meeting (ex-date 2012-09-21); Annual General Meeting (ex-date 2011-09-16). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download IOLCP historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/IOLCP?from=2010-11-08 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).