Inter State Oil Carrier Limited (BOM:530259)
India · Delayed Price · Currency is INR 39.57
-0.83 (-2.05%)
At close: Aug 21, 2026
Inter State Oil Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 44.98 | 44.98 | 40.50 | 40.50 | 40.50 | 1.76% | 222 |
| Jul 24, 2026 | 43.00 | 43.00 | 39.80 | 39.80 | 39.80 | 4.38% | 7 |
| Jul 23, 2026 | 42.90 | 42.90 | 37.01 | 38.13 | 38.13 | -6.22% | 597 |
| Jul 22, 2026 | 43.00 | 43.00 | 38.75 | 40.66 | 40.66 | 2.94% | 1,117 |
| Jul 21, 2026 | 38.74 | 42.80 | 38.74 | 39.50 | 39.50 | -0.08% | 17 |
| Jul 20, 2026 | 39.80 | 43.50 | 39.49 | 39.53 | 39.53 | -0.68% | 978 |
| Jul 17, 2026 | 40.00 | 46.95 | 38.15 | 39.80 | 39.80 | -0.33% | 3,001 |
| Jul 15, 2026 | 38.00 | 39.93 | 38.00 | 39.93 | 39.93 | 5.08% | 11 |
| Jul 14, 2026 | 40.50 | 40.50 | 38.00 | 38.00 | 38.00 | -1.86% | 685 |
| Jul 13, 2026 | 42.88 | 42.88 | 38.50 | 38.72 | 38.72 | -1.85% | 532 |
| Jul 10, 2026 | 42.00 | 42.00 | 37.52 | 39.45 | 39.45 | 5.74% | 221 |
| Jul 9, 2026 | 39.20 | 41.85 | 37.15 | 37.31 | 37.31 | -6.72% | 2,234 |
| Jul 8, 2026 | 40.14 | 40.14 | 40.00 | 40.00 | 40.00 | 3.52% | 13 |
| Jul 7, 2026 | 40.00 | 40.00 | 36.72 | 38.64 | 38.64 | 0.05% | 2,296 |
| Jul 6, 2026 | 39.33 | 40.00 | 38.60 | 38.62 | 38.62 | -1.88% | 624 |
| Jul 3, 2026 | 39.80 | 40.83 | 38.50 | 39.36 | 39.36 | 2.63% | 1,573 |
| Jul 2, 2026 | 42.99 | 42.99 | 38.00 | 38.35 | 38.35 | -4.12% | 8,274 |
| Jul 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.17% | 1 |
| Jun 30, 2026 | 41.50 | 41.50 | 40.00 | 40.07 | 40.07 | -4.23% | 503 |
| Jun 29, 2026 | 40.70 | 41.84 | 39.85 | 41.84 | 41.84 | 2.12% | 216 |
| Jun 25, 2026 | 41.40 | 41.90 | 40.00 | 40.97 | 40.97 | 0.76% | 5,506 |
| Jun 24, 2026 | 39.01 | 41.90 | 39.01 | 40.66 | 40.66 | -1.57% | 437 |
| Jun 23, 2026 | 42.49 | 42.49 | 38.10 | 41.31 | 41.31 | -0.84% | 563 |
| Jun 22, 2026 | 39.25 | 43.50 | 39.25 | 41.66 | 41.66 | -0.71% | 824 |
| Jun 19, 2026 | 42.50 | 42.50 | 40.55 | 41.96 | 41.96 | 4.22% | 1,792 |
| Jun 18, 2026 | 47.79 | 47.79 | 40.20 | 40.26 | 40.26 | -7.98% | 5,903 |
| Jun 17, 2026 | 42.47 | 44.40 | 42.10 | 43.75 | 43.75 | 1.98% | 9,502 |
| Jun 16, 2026 | 42.64 | 43.60 | 42.00 | 42.90 | 42.90 | 0.61% | 11,599 |
| Jun 15, 2026 | 40.60 | 43.50 | 39.30 | 42.64 | 42.64 | 3.02% | 8,440 |
| Jun 12, 2026 | 39.06 | 42.00 | 39.06 | 41.39 | 41.39 | 5.97% | 2,698 |
| Jun 11, 2026 | 42.50 | 42.50 | 39.01 | 39.06 | 39.06 | -2.91% | 810 |