IOL Chemicals and Pharmaceuticals Ltd (IOLC)

IOLC
🏛️ Inde →
103.87
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 110.71 110.71 110.71 110.71 13.7K
09:15 110.50 110.50 110.05 110.15 111.1K
09:16 110.63 110.63 110.33 110.33 38.9K
09:17 110.08 110.08 109.59 109.60 45.3K
09:18 109.50 109.73 109.48 109.73 51.3K
09:19 109.80 109.80 109.40 109.40 73.5K
09:20 109.38 109.45 109.30 109.45 52.2K
09:21 109.30 109.30 108.89 108.89 53.8K
09:22 108.77 109.10 108.77 108.92 45.7K
09:23 108.87 108.97 108.51 108.97 24.8K
09:24 109.50 109.50 109.42 109.45 39.5K
09:25 109.38 109.38 109.11 109.11 29.7K
09:26 109.05 109.08 108.88 109.00 20.8K
09:27 108.95 109.02 108.89 109.02 18.5K
09:28 109.11 109.14 109.08 109.08 6.9K
09:29 109.04 109.04 108.89 108.89 10.0K
09:30 108.94 108.94 108.50 108.50 62.4K
09:31 108.26 108.26 108.11 108.11 40.8K
09:32 108.07 108.07 107.83 108.02 24.5K
09:33 108.15 108.37 108.15 108.30 9.7K
09:34 108.36 108.45 108.29 108.29 16.0K
09:35 108.19 108.20 108.02 108.02 25.7K
09:36 108.13 108.24 108.00 108.00 17.4K
09:37 107.87 108.23 107.87 108.23 17.3K
09:38 108.20 108.50 108.17 108.49 8.1K
09:39 108.35 108.79 108.35 108.79 12.0K
09:40 108.80 109.28 108.80 109.14 30.6K
09:41 109.17 109.33 108.83 109.02 33.2K
09:42 109.08 109.29 109.08 109.29 8.2K
09:43 109.31 109.44 109.18 109.43 4.0K
09:44 109.40 109.68 109.40 109.68 17.1K
09:45 109.70 109.82 109.57 109.57 29.5K
09:46 109.61 109.76 109.55 109.62 60.0K
09:47 109.89 109.89 109.65 109.68 16.1K
09:48 109.67 110.30 109.67 110.30 76.7K
09:49 110.25 110.31 110.04 110.31 30.3K
09:50 110.02 110.37 110.02 110.35 14.8K
09:51 110.34 110.34 109.94 109.94 16.2K
09:52 109.93 109.93 109.76 109.78 4.6K
09:53 109.76 110.10 109.76 110.08 5.1K
09:54 109.97 110.01 109.85 110.01 1.9K
09:55 109.88 109.88 109.65 109.65 2.5K
09:56 109.80 109.80 109.70 109.79 2.2K
09:57 109.70 109.80 109.63 109.80 6.8K
09:58 109.80 109.80 109.69 109.75 2.0K
09:59 109.75 109.77 109.16 109.19 75.7K
10:00 109.44 109.52 109.23 109.23 131.9K
10:01 109.31 109.42 109.31 109.41 27.9K
10:02 109.31 109.31 109.21 109.30 1.0K
10:03 109.21 109.51 109.21 109.45 10.7K
10:04 109.45 109.60 109.45 109.60 3.2K
10:05 109.60 109.60 109.28 109.29 2.4K
10:06 109.28 109.29 109.01 109.01 6.8K
10:07 109.01 109.09 109.01 109.07 5.4K
10:08 109.01 109.01 108.91 108.91 11.7K
10:09 108.95 109.05 108.93 108.95 24.9K
10:10 108.94 109.18 108.94 109.18 15.5K
10:11 109.20 109.32 109.13 109.31 5.3K
10:12 109.27 109.27 109.09 109.09 1.0K
10:13 109.20 109.20 109.05 109.05 1.7K
10:14 109.08 109.11 109.00 109.08 2.2K
10:15 109.18 109.18 109.06 109.17 3.4K
10:16 109.20 109.36 109.20 109.36 3.9K
10:17 109.30 109.34 109.27 109.34 0.7K
10:18 109.41 109.47 109.25 109.31 18.7K
10:19 109.38 109.38 109.31 109.31 0.0K
10:20 109.31 109.37 109.18 109.21 12.4K
10:21 109.13 109.13 109.03 109.03 1.0K
10:22 109.00 109.00 108.73 108.81 27.8K
10:23 108.78 108.90 108.78 108.90 1.3K
10:24 108.79 108.80 108.75 108.75 1.1K
10:25 108.82 109.12 108.82 108.99 117.8K
10:26 109.03 109.04 108.96 109.04 1.4K
10:27 109.04 109.06 109.01 109.02 10.8K
10:28 108.92 108.92 108.84 108.91 1.1K
10:29 108.90 108.90 108.84 108.84 1.4K
10:30 108.84 108.84 108.74 108.80 7.1K
10:31 108.79 108.85 108.72 108.85 0.7K
10:32 108.80 108.80 108.61 108.75 6.9K
10:33 108.60 108.74 108.53 108.63 7.6K
10:34 108.89 108.89 108.66 108.77 10.6K
10:35 108.70 108.70 108.69 108.69 0.6K
10:36 108.71 108.77 108.67 108.69 2.0K
10:37 108.77 108.77 108.71 108.71 0.5K
10:38 108.80 108.80 108.73 108.73 6.1K
10:39 108.77 108.77 108.63 108.67 2.4K
10:40 108.76 108.89 108.75 108.89 1.1K
10:41 108.79 108.84 108.76 108.84 8.0K
10:42 108.85 108.85 108.73 108.80 4.1K
10:43 108.81 108.81 108.70 108.70 1.9K
10:44 108.80 108.80 108.72 108.80 0.9K
10:45 108.90 108.93 108.90 108.93 1.5K
10:46 108.93 108.93 108.80 108.80 1.5K
10:47 108.76 108.84 108.75 108.75 2.3K
10:48 108.78 108.78 108.70 108.70 0.6K
10:49 108.87 109.00 108.87 108.98 3.8K
10:50 108.94 108.95 108.90 108.95 2.8K
10:51 108.87 108.94 108.87 108.87 0.1K
10:52 108.94 108.94 108.66 108.75 3.2K
10:53 108.82 108.86 108.75 108.75 0.1K
10:54 108.75 108.76 108.75 108.76 0.5K
10:55 108.75 108.75 108.70 108.70 1.2K
10:56 108.75 108.75 108.68 108.68 5.3K
10:57 108.75 108.75 108.60 108.60 12.4K
10:58 108.60 108.60 108.40 108.40 35.6K
10:59 108.40 108.45 108.35 108.36 8.0K
11:00 108.36 108.47 108.33 108.47 5.9K
11:01 108.44 108.44 108.31 108.31 3.0K
11:02 108.30 108.33 108.30 108.33 0.1K
11:03 108.31 108.31 108.25 108.25 6.9K
11:04 108.20 108.25 108.20 108.24 10.9K
11:05 108.18 108.21 107.90 107.90 17.8K
11:06 107.95 107.95 107.90 107.90 4.0K
11:07 107.85 108.05 107.85 108.05 44.2K
11:08 108.35 108.35 108.15 108.15 10.4K
11:09 108.16 108.21 108.15 108.15 0.4K
11:10 108.15 108.15 108.05 108.05 1.1K
11:11 108.00 108.06 107.94 107.94 8.8K
11:12 107.87 107.90 107.86 107.90 4.1K
11:13 107.90 107.90 107.62 107.62 10.6K
11:14 107.69 107.75 107.63 107.63 1.4K
11:15 107.50 107.60 107.41 107.60 18.9K
11:16 107.60 107.60 107.53 107.54 4.1K
11:17 107.54 107.59 107.50 107.50 5.1K
11:18 107.60 107.61 107.54 107.61 0.8K
11:19 107.60 107.60 107.35 107.35 8.0K
11:20 107.41 107.47 107.30 107.35 8.1K
11:21 107.35 107.41 107.23 107.23 32.3K
11:22 107.25 107.25 106.80 106.91 64.7K
11:23 106.87 107.15 106.87 106.94 86.4K
11:24 106.99 106.99 106.91 106.98 3.8K
11:25 106.90 107.03 106.90 107.03 5.8K
11:26 107.11 107.19 107.10 107.19 37.7K
11:27 107.19 107.19 107.02 107.02 3.0K
11:28 107.07 107.07 106.95 106.95 3.8K
11:29 106.91 107.01 106.91 106.93 10.8K
11:30 106.92 107.08 106.92 107.08 0.9K
11:31 107.01 107.08 106.81 106.81 29.3K
11:32 106.95 106.95 106.84 106.84 10.3K
11:33 106.92 106.92 106.83 106.90 2.0K
11:34 106.84 106.84 106.71 106.72 11.4K
11:35 106.67 106.89 106.67 106.77 8.8K
11:36 106.80 106.90 106.80 106.88 1.5K
11:37 106.91 106.91 106.82 106.91 3.0K
11:38 106.90 106.90 106.80 106.85 6.0K
11:39 106.85 106.85 106.65 106.67 3.8K
11:40 106.67 106.75 106.62 106.75 5.5K
11:41 106.74 106.74 106.64 106.64 0.6K
11:42 106.64 106.79 106.64 106.73 11.8K
11:43 106.73 106.73 106.56 106.56 6.0K
11:44 106.50 106.64 106.50 106.53 61.9K
11:45 106.54 106.80 106.54 106.78 2.0K
11:46 106.70 106.70 106.60 106.60 2.6K
11:47 106.56 106.77 106.56 106.69 19.2K
11:48 106.69 106.69 106.62 106.62 0.7K
11:49 106.75 106.75 106.72 106.72 2.0K
11:50 106.70 106.95 106.70 106.95 0.3K
11:51 106.95 107.03 106.89 106.98 6.2K
11:52 106.95 106.95 106.64 106.64 11.3K
11:53 106.75 106.86 106.69 106.80 1.9K
11:54 106.93 106.93 106.83 106.89 2.2K
11:55 106.82 106.94 106.80 106.88 0.4K
11:56 106.88 106.91 106.81 106.91 2.1K
11:57 106.87 106.87 106.72 106.82 8.6K
11:58 106.76 106.76 106.65 106.75 3.5K
11:59 106.75 106.75 106.74 106.75 1.1K
12:00 106.78 106.78 106.65 106.65 9.2K
12:01 106.65 106.65 106.59 106.60 8.2K
12:02 106.67 106.67 106.66 106.66 2.0K
12:03 106.65 106.69 106.52 106.63 3.3K
12:04 106.61 106.61 106.50 106.50 1.1K
12:05 106.50 106.61 106.50 106.56 1.0K
12:06 106.57 106.57 106.46 106.53 0.8K
12:07 106.59 106.65 106.54 106.54 4.4K
12:08 106.50 106.50 106.35 106.35 3.6K
12:09 106.40 106.40 106.01 106.26 93.9K
12:10 106.25 106.50 106.20 106.34 17.9K
12:11 106.35 106.35 106.30 106.30 0.5K
12:12 106.31 106.38 106.28 106.28 0.3K
12:13 106.35 106.35 106.31 106.31 0.1K
12:14 106.35 106.35 106.31 106.35 3.3K
12:15 106.35 106.41 106.30 106.41 5.1K
12:16 106.29 106.33 106.28 106.32 5.4K
12:17 106.37 106.37 106.33 106.33 1.0K
12:18 106.33 106.37 106.33 106.37 0.6K
12:19 106.33 106.39 106.28 106.28 0.9K
12:20 106.30 106.30 106.25 106.25 1.1K
12:21 106.25 106.37 106.21 106.37 4.1K
12:22 106.34 106.37 106.34 106.37 0.9K
12:23 106.34 106.50 106.34 106.44 10.2K
12:24 106.42 106.60 106.29 106.60 6.1K
12:25 106.62 106.75 106.54 106.61 5.4K
12:26 106.62 106.63 106.58 106.61 2.9K
12:27 106.61 106.65 106.61 106.65 2.0K
12:28 106.73 106.73 106.61 106.71 4.9K
12:29 106.66 106.66 106.50 106.50 7.1K
12:30 106.50 106.50 106.23 106.23 4.7K
12:31 106.23 106.48 106.23 106.30 12.1K
12:32 106.30 106.46 106.30 106.46 6.2K
12:33 106.54 106.61 106.52 106.60 4.7K
12:34 106.45 106.45 106.40 106.45 10.6K
12:35 106.45 106.46 106.40 106.46 1.3K
12:36 106.41 106.48 106.41 106.48 0.7K
12:37 106.48 106.53 106.48 106.53 3.3K
12:38 106.60 106.63 106.54 106.63 3.1K
12:39 106.65 106.65 106.54 106.60 6.2K
12:40 106.48 106.48 106.34 106.48 11.6K
12:41 106.49 106.49 106.22 106.22 4.8K
12:42 106.28 106.44 106.28 106.44 3.8K
12:43 106.40 106.50 106.36 106.46 5.6K
12:44 106.49 106.52 106.41 106.50 4.5K
12:45 106.48 106.57 106.48 106.57 0.3K
12:46 106.59 106.71 106.59 106.70 2.3K
12:47 106.60 106.60 106.60 106.60 9.2K
12:48 106.50 106.50 106.50 106.50 2.7K
12:49 106.50 106.55 106.43 106.55 1.2K
12:50 106.57 106.60 106.50 106.56 71.4K
12:51 106.55 106.65 106.44 106.44 6.4K
12:52 106.44 106.44 106.40 106.42 1.3K
12:53 106.32 106.42 106.31 106.31 5.5K
12:54 106.39 106.39 106.39 106.39 0.1K
12:55 106.40 106.40 106.33 106.33 1.2K
12:56 106.39 106.40 106.27 106.27 1.5K
12:57 106.32 106.32 106.19 106.19 5.7K
12:58 106.01 106.15 105.97 106.00 31.8K
12:59 105.92 105.92 105.75 105.75 59.3K
13:00 105.80 105.82 105.75 105.78 2.5K
13:01 105.81 105.89 105.70 105.76 7.5K
13:02 105.84 105.92 105.82 105.84 13.7K
13:03 105.83 105.83 105.82 105.82 0.3K
13:04 105.83 106.00 105.83 106.00 19.0K
13:05 106.00 106.04 105.88 105.88 1.6K
13:06 105.96 105.97 105.93 105.93 7.9K
13:07 106.00 106.00 105.90 105.90 2.5K
13:08 105.90 105.95 105.90 105.95 5.6K
13:09 106.14 106.14 105.99 106.02 7.9K
13:10 105.99 106.02 105.88 105.88 9.6K
13:11 105.87 105.87 105.75 105.80 1.2K
13:12 105.78 105.80 105.77 105.80 1.1K
13:13 105.76 105.76 105.58 105.66 6.6K
13:14 105.67 105.67 105.62 105.62 0.7K
13:15 105.71 105.80 105.71 105.74 9.6K
13:16 105.82 105.85 105.80 105.80 1.6K
13:17 105.82 105.85 105.77 105.85 0.7K
13:18 105.80 105.87 105.77 105.87 1.5K
13:19 105.84 105.88 105.78 105.82 4.4K
13:20 105.76 105.82 105.76 105.76 2.0K
13:21 105.75 105.75 105.65 105.65 3.9K
13:22 105.73 105.73 105.65 105.65 0.4K
13:23 105.60 105.65 105.60 105.61 0.5K
13:24 105.62 105.70 105.62 105.62 0.2K
13:25 105.52 105.55 105.52 105.55 2.5K
13:26 105.40 105.49 105.31 105.36 31.6K
13:27 105.27 105.49 105.27 105.49 8.2K
13:28 105.41 105.44 105.35 105.35 0.5K
13:29 105.35 105.42 105.33 105.39 0.9K
13:30 105.39 105.39 105.26 105.26 2.3K
13:31 105.26 105.34 105.26 105.26 4.8K
13:32 105.24 105.24 105.15 105.16 1.4K
13:33 105.18 105.25 105.16 105.25 3.5K
13:34 105.09 105.15 105.02 105.14 62.8K
13:35 105.11 105.11 105.02 105.10 1.9K
13:36 105.01 105.01 104.86 104.99 18.5K
13:37 105.01 105.25 104.96 105.19 21.8K
13:38 105.01 105.07 104.82 104.82 10.8K
13:39 104.84 104.92 104.70 104.75 26.4K
13:40 104.75 104.84 104.71 104.80 3.2K
13:41 104.86 104.86 104.65 104.65 4.1K
13:42 104.67 104.74 104.65 104.65 3.8K
13:43 104.75 104.80 104.66 104.80 2.7K
13:44 104.80 104.80 104.67 104.79 3.1K
13:45 104.72 104.95 104.72 104.92 21.2K
13:46 104.96 105.07 104.95 104.95 3.7K
13:47 104.95 105.00 104.88 104.88 7.0K
13:48 104.87 104.87 104.73 104.87 8.9K
13:49 104.77 104.91 104.77 104.83 8.2K
13:50 104.83 104.83 104.70 104.74 0.9K
13:51 104.65 104.71 104.55 104.71 15.7K
13:52 104.61 104.74 104.57 104.57 11.8K
13:53 104.56 104.65 104.55 104.64 3.9K
13:54 104.74 104.74 104.63 104.69 5.3K
13:55 104.70 104.80 104.70 104.80 33.4K
13:56 104.72 104.77 104.66 104.66 3.6K
13:57 104.70 104.70 104.54 104.60 4.6K
13:58 104.55 104.60 104.51 104.51 4.2K
13:59 104.46 104.53 104.40 104.53 23.4K
14:00 104.53 104.55 104.47 104.55 5.7K
14:01 104.55 104.64 104.55 104.58 3.0K
14:02 104.50 104.62 104.47 104.62 9.4K
14:03 104.64 104.65 104.55 104.55 4.2K
14:04 104.55 104.55 104.46 104.52 5.7K
14:05 104.53 104.53 104.48 104.48 1.0K
14:06 104.48 104.50 104.43 104.43 3.5K
14:07 104.47 104.47 104.35 104.35 2.5K
14:08 104.39 104.39 104.30 104.30 1.2K
14:09 104.34 104.37 104.21 104.37 18.0K
14:10 104.39 104.50 104.39 104.50 3.9K
14:11 104.46 104.52 104.40 104.47 2.9K
14:12 104.49 104.53 104.44 104.44 4.4K
14:13 104.49 104.49 104.43 104.43 3.1K
14:14 104.43 104.43 104.40 104.41 0.5K
14:15 104.34 104.35 104.25 104.26 1.4K
14:16 104.26 104.26 104.17 104.17 5.1K
14:17 104.25 104.34 104.25 104.34 2.3K
14:18 104.30 104.30 104.26 104.29 6.3K
14:19 104.26 104.27 104.26 104.27 1.0K
14:20 104.27 104.34 104.26 104.33 5.5K
14:21 104.33 104.33 104.17 104.24 2.0K
14:22 104.28 104.30 104.18 104.19 5.2K
14:23 104.17 104.33 104.16 104.30 17.8K
14:24 104.23 104.30 104.11 104.11 46.0K
14:25 104.14 104.39 104.06 104.39 4.7K
14:26 104.30 104.40 104.29 104.39 4.7K
14:27 104.39 104.39 104.19 104.19 7.0K
14:28 104.32 104.32 104.23 104.30 2.5K
14:29 104.25 104.36 104.25 104.36 8.7K
14:30 104.30 104.36 104.30 104.30 1.2K
14:31 104.33 104.39 104.30 104.30 1.9K
14:32 104.30 104.32 104.25 104.31 1.4K
14:33 104.31 104.39 104.31 104.39 2.1K
14:34 104.45 104.53 104.45 104.46 3.5K
14:35 104.51 104.66 104.48 104.66 4.3K
14:36 104.67 104.68 104.50 104.54 4.9K
14:37 104.53 104.55 104.50 104.53 2.0K
14:38 104.56 104.85 104.56 104.85 7.7K
14:39 104.80 104.80 104.67 104.67 5.9K
14:40 104.60 104.66 104.57 104.62 1.5K
14:41 104.62 104.62 104.50 104.56 2.7K
14:42 104.65 104.76 104.64 104.74 9.8K
14:43 104.72 104.82 104.72 104.80 1.9K
14:44 104.68 104.68 104.44 104.49 18.0K
14:45 104.37 104.57 104.37 104.48 8.2K
14:46 104.45 104.45 104.35 104.35 3.4K
14:47 104.35 104.35 104.17 104.29 13.5K
14:48 104.30 104.50 104.29 104.49 54.1K
14:49 104.55 104.55 104.40 104.49 10.6K
14:50 104.41 104.57 104.41 104.49 9.7K
14:51 104.43 104.50 104.24 104.24 12.0K
14:52 104.24 104.26 103.70 103.70 99.3K
14:53 103.68 103.92 103.68 103.92 4.4K
14:54 103.98 104.09 103.80 104.09 28.3K
14:55 103.96 104.00 103.87 103.98 25.6K
14:56 103.96 103.96 103.85 103.85 3.1K
14:57 103.81 103.82 103.62 103.82 31.5K
14:58 103.82 103.90 103.74 103.76 33.0K
14:59 103.77 103.93 103.74 103.93 10.7K
15:00 103.77 104.12 103.62 104.03 40.8K
15:01 104.00 104.45 103.96 104.33 25.3K
15:02 104.35 104.40 104.26 104.39 9.8K
15:03 104.43 104.43 104.24 104.37 24.9K
15:04 104.31 104.46 104.22 104.46 6.7K
15:05 104.41 104.46 104.20 104.20 25.2K
15:06 104.20 104.31 104.18 104.25 5.4K
15:07 104.24 104.30 104.19 104.30 7.7K
15:08 104.26 104.26 104.01 104.04 36.2K
15:09 104.06 104.19 104.04 104.19 17.2K
15:10 104.17 104.17 103.86 103.86 12.1K
15:11 103.91 104.11 103.87 104.06 20.4K
15:12 104.06 104.24 104.06 104.22 66.5K
15:13 104.22 104.24 104.09 104.15 36.5K
15:14 104.00 104.00 103.84 103.84 26.4K
15:15 103.83 103.83 103.68 103.79 18.6K
15:16 103.79 103.83 103.70 103.79 43.1K
15:17 103.77 103.80 103.69 103.75 24.2K
15:18 103.60 103.67 103.45 103.63 45.2K
15:19 103.69 103.80 103.60 103.80 12.8K
15:20 103.83 103.83 103.61 103.72 28.6K
15:21 103.78 103.97 103.72 103.90 81.6K
15:22 103.91 103.96 103.85 103.96 3.1K
15:23 103.96 103.96 103.73 103.76 13.0K
15:24 103.74 103.74 103.43 103.57 42.1K
15:25 103.67 103.72 103.60 103.63 18.7K
15:26 103.63 103.65 103.48 103.64 61.9K
15:27 103.64 103.83 103.64 103.80 31.7K
15:28 103.79 104.00 103.79 103.96 50.0K
15:29 103.95 104.00 103.81 103.87 24.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible