Indian Oil Corporation Limited (BOM:530965)
India flag India · Delayed Price · Currency is INR
154.45
-0.70 (-0.45%)
At close: Oct 28, 2025

Indian Oil Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025163.35167.15162.05163.30163.300.18%2,504,120
Oct 29, 2025154.80163.65154.80163.00163.005.54%3,043,007
Oct 28, 2025157.15157.50153.50154.45154.45-0.45%940,473
Oct 27, 2025151.40155.35151.30155.15155.153.19%589,298
Oct 24, 2025149.75151.35149.20150.35150.350.17%219,353
Oct 23, 2025154.20154.20149.85150.10150.10-2.56%432,725
Oct 21, 2025154.00154.60153.65154.05154.050.10%186,326
Oct 20, 2025153.70154.35152.70153.90153.900.72%172,654
Oct 17, 2025153.85154.60152.10152.80152.80-0.55%268,318
Oct 16, 2025153.80154.50152.10153.65153.65-306,818
Oct 15, 2025153.20154.95152.80153.65153.650.59%226,486
Oct 14, 2025155.55156.80152.50152.75152.75-1.64%570,511
Oct 13, 2025154.00155.75152.15155.30155.300.81%397,898
Oct 10, 2025154.65157.00153.60154.05154.05-0.80%1,897,820
Oct 9, 2025153.75157.20153.35155.30155.301.17%882,981
Oct 8, 2025154.20156.30153.35153.50153.50-0.52%463,926
Oct 7, 2025154.75155.70153.85154.30154.30-0.36%1,077,787
Oct 6, 2025150.70155.25150.70154.85154.852.96%2,061,110
Oct 3, 2025149.80150.90148.55150.40150.400.47%537,493
Oct 1, 2025150.20151.95148.90149.70149.70-0.03%463,591
Sep 30, 2025150.05151.20149.05149.75149.750.30%452,709
Sep 29, 2025145.65149.90145.05149.30149.302.93%1,270,487
Sep 26, 2025146.15146.20143.80145.05145.05-0.75%352,757
Sep 25, 2025146.00148.05145.70146.15146.15-0.41%380,300
Sep 24, 2025148.00148.85146.45146.75146.75-1.01%457,381
Sep 23, 2025147.65149.10147.50148.25148.25-0.03%1,695,541
Sep 22, 2025148.30149.10147.25148.30148.30-0.13%1,180,526
Sep 19, 2025147.15149.95146.80148.50148.500.95%499,797
Sep 18, 2025145.90147.25145.50147.10147.100.75%700,288
Sep 17, 2025144.95147.20144.95146.00146.000.72%455,217
Sep 16, 2025144.00145.10143.90144.95144.950.66%647,360
Sep 15, 2025142.25144.20142.25144.00144.000.95%540,764
Sep 12, 2025145.20145.25142.45142.65142.65-0.87%278,048
Sep 11, 2025141.05145.40140.95143.90143.901.95%1,240,585
Sep 10, 2025141.75141.75140.80141.15141.150.14%407,140
Sep 9, 2025140.90142.15140.45140.95140.95-352,801
Sep 8, 2025139.75141.80139.75140.95140.950.89%657,202
Sep 5, 2025139.20140.70138.50139.70139.70-0.04%360,838
Sep 4, 2025140.50141.80139.50139.75139.75-0.53%479,877
Sep 3, 2025139.40141.40139.40140.50140.500.64%425,751
Sep 2, 2025140.35140.70139.05139.60139.600.04%204,117
Sep 1, 2025136.85139.70136.75139.55139.552.12%436,627
Aug 29, 2025138.60139.45136.50136.65136.65-1.41%398,942
Aug 28, 2025139.05139.90138.10138.60138.60-0.29%467,852
Aug 26, 2025139.50140.45138.55139.00139.00-0.68%130,573
Aug 25, 2025139.95140.40139.05139.95139.95-365,634
Aug 22, 2025141.55141.80139.50139.95139.95-1.03%374,721
Aug 21, 2025141.50142.90141.20141.40141.40-0.04%1,053,114
Aug 20, 2025142.20142.70141.20141.45141.45-0.39%276,437
Aug 19, 2025140.50142.10138.85142.00142.001.21%532,736