Inter State Oil Carrier Limited (BOM:530259)
India · Delayed Price · Currency is INR 51.90
+1.01 (1.98%)
At close: Oct 6, 2026
Inter State Oil Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 53.00 | 53.00 | 49.33 | 51.10 | 51.10 | -1.54% | 2,316 |
| Oct 6, 2026 | 52.00 | 52.00 | 50.05 | 51.90 | 51.90 | 1.98% | 3,915 |
| Oct 5, 2026 | 51.90 | 52.30 | 49.00 | 50.89 | 50.89 | -1.18% | 835 |
| Oct 1, 2026 | 47.60 | 51.50 | 47.60 | 51.50 | 51.50 | 2.79% | 407 |
| Sep 30, 2026 | 50.75 | 50.75 | 48.25 | 50.10 | 50.10 | -1.26% | 659 |
| Sep 29, 2026 | 49.21 | 51.67 | 48.97 | 50.74 | 50.74 | 3.11% | 1,920 |
| Sep 28, 2026 | 51.80 | 51.80 | 49.21 | 49.21 | 49.21 | -5.00% | 1,751 |
| Sep 25, 2026 | 50.45 | 51.95 | 50.43 | 51.80 | 51.80 | 2.70% | 1,539 |
| Sep 24, 2026 | 48.05 | 50.44 | 46.90 | 50.44 | 50.44 | 4.97% | 734 |
| Sep 23, 2026 | 51.55 | 51.70 | 48.05 | 48.05 | 48.05 | -2.42% | 2,920 |
| Sep 22, 2026 | 48.51 | 52.90 | 48.51 | 49.24 | 49.24 | -3.43% | 392 |
| Sep 21, 2026 | 47.46 | 51.90 | 47.46 | 50.99 | 50.99 | 2.08% | 1,828 |
| Sep 18, 2026 | 50.27 | 50.27 | 48.00 | 49.95 | 49.95 | 1.36% | 2,208 |
| Sep 17, 2026 | 51.80 | 51.80 | 49.21 | 49.28 | 49.28 | -4.86% | 363 |
| Sep 16, 2026 | 47.42 | 52.10 | 47.42 | 51.80 | 51.80 | 3.79% | 714 |
| Sep 15, 2026 | 47.90 | 50.46 | 47.00 | 49.91 | 49.91 | 3.85% | 9,598 |
| Sep 11, 2026 | 51.79 | 51.79 | 47.91 | 48.06 | 48.06 | -4.68% | 1,510 |
| Sep 10, 2026 | 50.50 | 53.07 | 50.42 | 50.42 | 50.42 | -4.99% | 15,562 |
| Sep 9, 2026 | 53.10 | 53.10 | 53.07 | 53.07 | 53.07 | -4.99% | 2,566 |
| Sep 8, 2026 | 56.00 | 56.00 | 55.86 | 55.86 | 55.86 | -4.98% | 3,422 |
| Sep 7, 2026 | 65.00 | 65.00 | 58.79 | 58.79 | 58.79 | -10.00% | 11,903 |
| Sep 4, 2026 | 64.50 | 67.95 | 60.00 | 65.32 | 65.32 | 5.68% | 23,981 |
| Sep 3, 2026 | 61.92 | 64.00 | 58.84 | 61.81 | 61.81 | 5.37% | 21,374 |
| Sep 2, 2026 | 58.25 | 61.99 | 57.00 | 58.66 | 58.66 | 1.14% | 21,435 |
| Sep 1, 2026 | 55.85 | 59.00 | 53.65 | 58.00 | 58.00 | 5.47% | 23,513 |
| Aug 31, 2026 | 52.75 | 55.90 | 52.16 | 54.99 | 54.99 | 2.21% | 22,682 |
| Aug 28, 2026 | 54.73 | 55.75 | 51.66 | 53.80 | 53.80 | 0.26% | 21,386 |
| Aug 27, 2026 | 54.50 | 55.50 | 50.10 | 53.66 | 53.66 | 1.30% | 57,774 |
| Aug 26, 2026 | 49.00 | 55.00 | 48.00 | 52.97 | 52.97 | 11.30% | 86,975 |
| Aug 25, 2026 | 38.00 | 49.00 | 37.55 | 47.59 | 47.59 | 15.29% | 53,944 |
| Aug 24, 2026 | 42.00 | 42.00 | 38.50 | 41.28 | 41.28 | 4.32% | 8,051 |
| Aug 21, 2026 | 39.99 | 41.85 | 38.05 | 39.57 | 39.57 | -2.05% | 4,158 |
| Aug 20, 2026 | 37.50 | 42.80 | 37.50 | 40.40 | 40.40 | 7.85% | 10,274 |
| Aug 19, 2026 | 38.00 | 38.00 | 37.41 | 37.46 | 37.46 | 1.08% | 125 |
| Aug 18, 2026 | 38.00 | 41.00 | 37.06 | 37.06 | 37.06 | -4.97% | 1,095 |
| Aug 17, 2026 | 38.07 | 39.00 | 38.07 | 39.00 | 39.00 | -1.89% | 480 |
| Aug 14, 2026 | 40.00 | 40.00 | 39.75 | 39.75 | 39.75 | 2.61% | 225 |
| Aug 13, 2026 | 41.70 | 41.70 | 38.51 | 38.74 | 38.74 | -1.12% | 35,387 |
| Aug 12, 2026 | 37.10 | 40.00 | 37.10 | 39.18 | 39.18 | 0.64% | 1,799 |
| Aug 11, 2026 | 41.50 | 41.50 | 37.16 | 38.93 | 38.93 | -0.46% | 487 |
| Aug 10, 2026 | 45.60 | 45.60 | 39.00 | 39.11 | 39.11 | -1.98% | 1,474 |
| Aug 7, 2026 | 38.80 | 41.00 | 37.50 | 39.90 | 39.90 | 2.33% | 472 |
| Aug 6, 2026 | 39.00 | 39.00 | 37.15 | 38.99 | 38.99 | -0.03% | 1,555 |
| Aug 5, 2026 | 39.99 | 39.99 | 38.00 | 39.00 | 39.00 | 2.55% | 233 |
| Aug 4, 2026 | 41.00 | 41.00 | 38.00 | 38.03 | 38.03 | -0.16% | 251 |
| Aug 3, 2026 | 42.00 | 42.00 | 38.00 | 38.09 | 38.09 | -4.58% | 1,986 |
| Jul 31, 2026 | 42.00 | 42.00 | 38.30 | 39.92 | 39.92 | 4.37% | 1,805 |
| Jul 30, 2026 | 42.00 | 42.00 | 38.15 | 38.25 | 38.25 | -1.14% | 407 |
| Jul 29, 2026 | 42.50 | 42.50 | 38.00 | 38.69 | 38.69 | -0.23% | 2,562 |
| Jul 28, 2026 | 44.90 | 44.90 | 36.30 | 38.78 | 38.78 | -4.25% | 1,806 |