Indian Oil Corporation Limited (BOM:530965)
India · Delayed Price · Currency is INR 169.10
-2.45 (-1.43%)
At close: Nov 19, 2025
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 169.90 | 170.60 | 168.10 | 168.65 | 168.65 | -0.27% | 509,425 |
| Nov 19, 2025 | 171.85 | 172.15 | 168.75 | 169.10 | 169.10 | -1.43% | 492,047 |
| Nov 18, 2025 | 173.60 | 173.95 | 169.70 | 171.55 | 171.55 | -0.90% | 1,007,230 |
| Nov 17, 2025 | 171.35 | 174.40 | 171.15 | 173.10 | 173.10 | 1.20% | 682,067 |
| Nov 14, 2025 | 172.50 | 174.15 | 170.35 | 171.05 | 171.05 | -0.78% | 914,890 |
| Nov 13, 2025 | 172.95 | 174.10 | 171.40 | 172.40 | 172.40 | 0.12% | 894,035 |
| Nov 12, 2025 | 172.65 | 174.45 | 171.50 | 172.20 | 172.20 | -0.14% | 1,072,520 |
| Nov 11, 2025 | 169.25 | 173.45 | 167.35 | 172.45 | 172.45 | 1.83% | 805,347 |
| Nov 10, 2025 | 169.00 | 171.40 | 168.20 | 169.35 | 169.35 | 0.18% | 994,494 |
| Nov 7, 2025 | 167.60 | 169.50 | 166.00 | 169.05 | 169.05 | 0.45% | 970,649 |
| Nov 6, 2025 | 169.75 | 170.00 | 167.35 | 168.30 | 168.30 | -0.56% | 1,745,553 |
| Nov 4, 2025 | 167.95 | 170.10 | 167.35 | 169.25 | 169.25 | 0.92% | 4,777,879 |
| Nov 3, 2025 | 166.50 | 168.65 | 165.85 | 167.70 | 167.70 | 1.08% | 3,782,571 |
| Oct 31, 2025 | 163.70 | 166.90 | 163.15 | 165.90 | 165.90 | 1.59% | 1,080,839 |
| Oct 30, 2025 | 163.35 | 167.15 | 162.05 | 163.30 | 163.30 | 0.18% | 2,504,120 |
| Oct 29, 2025 | 154.80 | 163.65 | 154.80 | 163.00 | 163.00 | 5.54% | 3,043,007 |
| Oct 28, 2025 | 157.15 | 157.50 | 153.50 | 154.45 | 154.45 | -0.45% | 940,473 |
| Oct 27, 2025 | 151.40 | 155.35 | 151.30 | 155.15 | 155.15 | 3.19% | 589,298 |
| Oct 24, 2025 | 149.75 | 151.35 | 149.20 | 150.35 | 150.35 | 0.17% | 219,353 |
| Oct 23, 2025 | 154.20 | 154.20 | 149.85 | 150.10 | 150.10 | -2.56% | 432,725 |
| Oct 21, 2025 | 154.00 | 154.60 | 153.65 | 154.05 | 154.05 | 0.10% | 186,326 |
| Oct 20, 2025 | 153.70 | 154.35 | 152.70 | 153.90 | 153.90 | 0.72% | 172,654 |
| Oct 17, 2025 | 153.85 | 154.60 | 152.10 | 152.80 | 152.80 | -0.55% | 268,318 |
| Oct 16, 2025 | 153.80 | 154.50 | 152.10 | 153.65 | 153.65 | - | 306,818 |
| Oct 15, 2025 | 153.20 | 154.95 | 152.80 | 153.65 | 153.65 | 0.59% | 226,486 |
| Oct 14, 2025 | 155.55 | 156.80 | 152.50 | 152.75 | 152.75 | -1.64% | 570,511 |
| Oct 13, 2025 | 154.00 | 155.75 | 152.15 | 155.30 | 155.30 | 0.81% | 397,898 |
| Oct 10, 2025 | 154.65 | 157.00 | 153.60 | 154.05 | 154.05 | -0.80% | 1,897,820 |
| Oct 9, 2025 | 153.75 | 157.20 | 153.35 | 155.30 | 155.30 | 1.17% | 882,981 |
| Oct 8, 2025 | 154.20 | 156.30 | 153.35 | 153.50 | 153.50 | -0.52% | 463,926 |
| Oct 7, 2025 | 154.75 | 155.70 | 153.85 | 154.30 | 154.30 | -0.36% | 1,077,787 |
| Oct 6, 2025 | 150.70 | 155.25 | 150.70 | 154.85 | 154.85 | 2.96% | 2,061,110 |
| Oct 3, 2025 | 149.80 | 150.90 | 148.55 | 150.40 | 150.40 | 0.47% | 537,493 |
| Oct 1, 2025 | 150.20 | 151.95 | 148.90 | 149.70 | 149.70 | -0.03% | 463,591 |
| Sep 30, 2025 | 150.05 | 151.20 | 149.05 | 149.75 | 149.75 | 0.30% | 452,709 |
| Sep 29, 2025 | 145.65 | 149.90 | 145.05 | 149.30 | 149.30 | 2.93% | 1,270,487 |
| Sep 26, 2025 | 146.15 | 146.20 | 143.80 | 145.05 | 145.05 | -0.75% | 352,757 |
| Sep 25, 2025 | 146.00 | 148.05 | 145.70 | 146.15 | 146.15 | -0.41% | 380,300 |
| Sep 24, 2025 | 148.00 | 148.85 | 146.45 | 146.75 | 146.75 | -1.01% | 457,381 |
| Sep 23, 2025 | 147.65 | 149.10 | 147.50 | 148.25 | 148.25 | -0.03% | 1,695,541 |
| Sep 22, 2025 | 148.30 | 149.10 | 147.25 | 148.30 | 148.30 | -0.13% | 1,180,526 |
| Sep 19, 2025 | 147.15 | 149.95 | 146.80 | 148.50 | 148.50 | 0.95% | 499,797 |
| Sep 18, 2025 | 145.90 | 147.25 | 145.50 | 147.10 | 147.10 | 0.75% | 700,288 |
| Sep 17, 2025 | 144.95 | 147.20 | 144.95 | 146.00 | 146.00 | 0.72% | 455,217 |
| Sep 16, 2025 | 144.00 | 145.10 | 143.90 | 144.95 | 144.95 | 0.66% | 647,360 |
| Sep 15, 2025 | 142.25 | 144.20 | 142.25 | 144.00 | 144.00 | 0.95% | 540,764 |
| Sep 12, 2025 | 145.20 | 145.25 | 142.45 | 142.65 | 142.65 | -0.87% | 278,048 |
| Sep 11, 2025 | 141.05 | 145.40 | 140.95 | 143.90 | 143.90 | 1.95% | 1,240,585 |
| Sep 10, 2025 | 141.75 | 141.75 | 140.80 | 141.15 | 141.15 | 0.14% | 407,140 |
| Sep 9, 2025 | 140.90 | 142.15 | 140.45 | 140.95 | 140.95 | - | 352,801 |