Inter State Oil Carrier Limited (BOM:530259)
India · Delayed Price · Currency is INR 31.60
+1.30 (4.29%)
At close: Apr 2, 2026
Inter State Oil Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.83 | 33.89 | 29.22 | 31.60 | 31.60 | 4.29% | 624 |
| Apr 1, 2026 | 28.00 | 31.65 | 28.00 | 30.30 | 30.30 | 7.41% | 7,193 |
| Mar 30, 2026 | 30.98 | 30.98 | 28.01 | 28.21 | 28.21 | -7.11% | 4,504 |
| Mar 27, 2026 | 32.00 | 34.50 | 29.95 | 30.37 | 30.37 | -5.09% | 18,456 |
| Mar 25, 2026 | 35.80 | 35.80 | 31.31 | 32.00 | 32.00 | 2.63% | 3,575 |
| Mar 24, 2026 | 31.51 | 34.85 | 30.80 | 31.18 | 31.18 | -1.05% | 4,630 |
| Mar 23, 2026 | 32.00 | 33.00 | 28.11 | 31.51 | 31.51 | -4.89% | 14,964 |
| Mar 20, 2026 | 34.89 | 34.89 | 33.00 | 33.13 | 33.13 | -0.24% | 1,589 |
| Mar 19, 2026 | 33.00 | 36.86 | 32.25 | 33.21 | 33.21 | -4.38% | 6,433 |
| Mar 18, 2026 | 37.99 | 38.00 | 32.60 | 34.73 | 34.73 | -7.19% | 18,651 |
| Mar 17, 2026 | 41.69 | 43.29 | 36.75 | 37.42 | 37.42 | 1.82% | 148,308 |
| Mar 16, 2026 | 34.00 | 36.75 | 33.48 | 36.75 | 36.75 | 19.98% | 41,895 |
| Mar 13, 2026 | 31.99 | 32.70 | 30.10 | 30.63 | 30.63 | -4.25% | 8,809 |
| Mar 12, 2026 | 31.88 | 34.19 | 31.87 | 31.99 | 31.99 | -4.36% | 933 |
| Mar 11, 2026 | 34.75 | 34.75 | 30.36 | 33.45 | 33.45 | 4.17% | 5,008 |
| Mar 10, 2026 | 34.70 | 34.70 | 30.00 | 32.11 | 32.11 | 0.69% | 6,811 |
| Mar 9, 2026 | 34.00 | 34.00 | 30.60 | 31.89 | 31.89 | -5.98% | 18,053 |
| Mar 6, 2026 | 31.73 | 35.00 | 31.27 | 33.92 | 33.92 | 7.38% | 35,403 |
| Mar 5, 2026 | 32.00 | 32.00 | 29.00 | 31.59 | 31.59 | 6.01% | 1,061 |
| Mar 4, 2026 | 33.00 | 33.00 | 29.00 | 29.80 | 29.80 | 2.69% | 1,647 |
| Mar 2, 2026 | 31.89 | 31.89 | 28.62 | 29.02 | 29.02 | -8.89% | 738 |
| Feb 27, 2026 | 30.01 | 31.99 | 29.50 | 31.85 | 31.85 | 1.50% | 3,794 |
| Feb 26, 2026 | 30.50 | 31.84 | 30.50 | 31.38 | 31.38 | -1.94% | 2,326 |
| Feb 25, 2026 | 34.29 | 34.29 | 30.85 | 32.00 | 32.00 | 1.52% | 695 |
| Feb 24, 2026 | 34.59 | 34.59 | 31.00 | 31.52 | 31.52 | 2.67% | 449 |
| Feb 23, 2026 | 34.50 | 34.50 | 30.31 | 30.70 | 30.70 | -7.25% | 1,142 |
| Feb 20, 2026 | 34.20 | 34.20 | 33.10 | 33.10 | 33.10 | 1.25% | 52 |
| Feb 19, 2026 | 34.60 | 34.60 | 30.40 | 32.69 | 32.69 | 2.32% | 1,500 |
| Feb 18, 2026 | 33.98 | 33.98 | 31.45 | 31.95 | 31.95 | -1.69% | 185 |
| Feb 17, 2026 | 32.54 | 34.60 | 32.00 | 32.50 | 32.50 | -0.61% | 6,265 |
| Feb 16, 2026 | 34.40 | 34.60 | 28.00 | 32.70 | 32.70 | 3.32% | 6,741 |
| Feb 13, 2026 | 35.98 | 35.98 | 30.75 | 31.65 | 31.65 | -12.03% | 2,354 |
| Feb 12, 2026 | 34.20 | 37.89 | 32.10 | 35.98 | 35.98 | 5.20% | 210 |
| Feb 11, 2026 | 34.50 | 38.90 | 33.00 | 34.20 | 34.20 | 3.64% | 1,540 |
| Feb 10, 2026 | 33.00 | 34.00 | 31.70 | 33.00 | 33.00 | 0.15% | 3,420 |
| Feb 9, 2026 | 31.94 | 33.00 | 31.00 | 32.95 | 32.95 | 3.65% | 5,457 |
| Feb 6, 2026 | 32.19 | 32.19 | 31.79 | 31.79 | 31.79 | 4.47% | 502 |
| Feb 5, 2026 | 31.79 | 32.40 | 30.40 | 30.43 | 30.43 | -3.34% | 511 |
| Feb 4, 2026 | 32.20 | 32.20 | 30.00 | 31.48 | 31.48 | 4.90% | 2,733 |
| Feb 3, 2026 | 32.40 | 32.40 | 29.66 | 30.01 | 30.01 | -1.61% | 3,207 |
| Feb 2, 2026 | 32.00 | 32.00 | 29.80 | 30.50 | 30.50 | -1.93% | 591 |
| Feb 1, 2026 | 32.99 | 32.99 | 29.63 | 31.10 | 31.10 | -5.70% | 2,960 |
| Jan 30, 2026 | 29.20 | 33.20 | 29.20 | 32.98 | 32.98 | 4.70% | 9 |
| Jan 29, 2026 | 32.00 | 32.00 | 30.00 | 31.50 | 31.50 | -2.78% | 317 |
| Jan 28, 2026 | 33.70 | 33.70 | 30.00 | 32.40 | 32.40 | 2.79% | 506 |
| Jan 27, 2026 | 33.80 | 33.80 | 30.00 | 31.52 | 31.52 | 4.82% | 1,127 |
| Jan 23, 2026 | 31.96 | 31.96 | 29.11 | 30.07 | 30.07 | -5.91% | 2,642 |
| Jan 22, 2026 | 33.80 | 33.80 | 31.95 | 31.96 | 31.96 | 0.35% | 103 |
| Jan 21, 2026 | 31.00 | 34.00 | 29.00 | 31.85 | 31.85 | 6.34% | 165 |
| Jan 20, 2026 | 34.35 | 34.35 | 29.11 | 29.95 | 29.95 | -8.52% | 1,260 |