Indian Oil Corporation Limited (BOM:530965)
India · Delayed Price · Currency is INR 158.90
+0.45 (0.28%)
At close: Jan 21, 2026
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 158.15 | 160.40 | 156.55 | 158.90 | 158.90 | 0.28% | 767,523 |
| Jan 20, 2026 | 160.80 | 161.30 | 158.00 | 158.45 | 158.45 | -1.46% | 1,072,952 |
| Jan 19, 2026 | 161.25 | 162.25 | 159.45 | 160.80 | 160.80 | -0.31% | 864,097 |
| Jan 16, 2026 | 160.20 | 162.10 | 159.95 | 161.30 | 161.30 | 1.41% | 766,467 |
| Jan 14, 2026 | 156.80 | 159.60 | 156.20 | 159.05 | 159.05 | 1.11% | 570,852 |
| Jan 13, 2026 | 158.40 | 159.20 | 155.70 | 157.30 | 157.30 | -0.60% | 732,361 |
| Jan 12, 2026 | 157.25 | 158.55 | 154.75 | 158.25 | 158.25 | 0.41% | 686,693 |
| Jan 9, 2026 | 155.10 | 158.40 | 155.10 | 157.60 | 157.60 | 0.67% | 620,666 |
| Jan 8, 2026 | 162.50 | 162.70 | 155.85 | 156.55 | 156.55 | -3.63% | 699,688 |
| Jan 7, 2026 | 164.55 | 164.85 | 162.15 | 162.45 | 162.45 | -0.82% | 601,283 |
| Jan 6, 2026 | 165.00 | 165.05 | 161.20 | 163.80 | 163.80 | -0.70% | 332,750 |
| Jan 5, 2026 | 166.60 | 168.80 | 163.60 | 164.95 | 164.95 | -1.11% | 1,408,393 |
| Jan 2, 2026 | 166.80 | 167.35 | 164.90 | 166.80 | 166.80 | 0.60% | 410,202 |
| Jan 1, 2026 | 167.00 | 168.10 | 164.90 | 165.80 | 165.80 | -0.39% | 486,259 |
| Dec 31, 2025 | 161.80 | 167.25 | 161.50 | 166.45 | 166.45 | 3.07% | 977,765 |
| Dec 30, 2025 | 162.00 | 162.90 | 161.00 | 161.50 | 161.50 | -0.31% | 1,311,531 |
| Dec 29, 2025 | 160.00 | 162.80 | 159.65 | 162.00 | 162.00 | 1.22% | 377,508 |
| Dec 26, 2025 | 160.90 | 161.95 | 159.50 | 160.05 | 160.05 | -0.68% | 498,179 |
| Dec 24, 2025 | 163.65 | 163.65 | 161.00 | 161.15 | 161.15 | -1.23% | 267,309 |
| Dec 23, 2025 | 163.55 | 165.45 | 162.70 | 163.15 | 163.15 | -0.28% | 624,206 |
| Dec 22, 2025 | 162.85 | 164.45 | 162.10 | 163.60 | 163.60 | 0.65% | 410,432 |
| Dec 19, 2025 | 161.00 | 162.85 | 160.25 | 162.55 | 162.55 | 0.49% | 986,200 |
| Dec 18, 2025 | 162.00 | 163.50 | 161.25 | 161.75 | 161.75 | -3.83% | 773,445 |
| Dec 17, 2025 | 168.50 | 169.40 | 167.25 | 168.20 | 163.20 | 0.33% | 748,018 |
| Dec 16, 2025 | 169.90 | 169.90 | 166.05 | 167.65 | 162.67 | -0.56% | 1,690,057 |
| Dec 15, 2025 | 165.90 | 169.00 | 162.45 | 168.60 | 163.59 | 3.06% | 1,370,882 |
| Dec 12, 2025 | 162.50 | 164.85 | 162.05 | 163.60 | 158.74 | 1.21% | 625,740 |
| Dec 11, 2025 | 163.75 | 163.75 | 160.50 | 161.65 | 156.84 | -0.86% | 495,514 |
| Dec 10, 2025 | 163.00 | 166.45 | 162.50 | 163.05 | 158.20 | -0.06% | 1,006,014 |
| Dec 9, 2025 | 162.10 | 163.35 | 160.30 | 163.15 | 158.30 | 0.71% | 1,335,732 |
| Dec 8, 2025 | 163.40 | 164.35 | 160.95 | 162.00 | 157.18 | -1.10% | 792,745 |
| Dec 5, 2025 | 162.50 | 164.00 | 161.95 | 163.80 | 158.93 | 0.68% | 579,753 |
| Dec 4, 2025 | 164.00 | 164.80 | 162.00 | 162.70 | 157.86 | -0.88% | 628,638 |
| Dec 3, 2025 | 162.75 | 164.50 | 161.05 | 164.15 | 159.27 | 1.14% | 355,650 |
| Dec 2, 2025 | 163.50 | 165.15 | 161.75 | 162.30 | 157.48 | -0.40% | 462,465 |
| Dec 1, 2025 | 161.85 | 164.05 | 161.85 | 162.95 | 158.11 | 0.74% | 605,820 |
| Nov 28, 2025 | 163.75 | 163.75 | 161.55 | 161.75 | 156.94 | -1.22% | 474,987 |
| Nov 27, 2025 | 165.55 | 166.00 | 162.55 | 163.75 | 158.88 | -1.06% | 596,325 |
| Nov 26, 2025 | 164.10 | 166.00 | 163.85 | 165.50 | 160.58 | 0.85% | 417,888 |
| Nov 25, 2025 | 164.80 | 165.40 | 163.10 | 164.10 | 159.22 | -0.91% | 474,011 |
| Nov 24, 2025 | 167.00 | 167.75 | 165.05 | 165.60 | 160.68 | -0.96% | 423,269 |
| Nov 21, 2025 | 168.40 | 168.40 | 166.05 | 167.20 | 162.23 | -0.86% | 1,572,496 |
| Nov 20, 2025 | 169.90 | 170.60 | 168.10 | 168.65 | 163.64 | -0.27% | 509,425 |
| Nov 19, 2025 | 171.85 | 172.15 | 168.75 | 169.10 | 164.07 | -1.43% | 492,047 |
| Nov 18, 2025 | 173.60 | 173.95 | 169.70 | 171.55 | 166.45 | -0.90% | 1,007,230 |
| Nov 17, 2025 | 171.35 | 174.40 | 171.15 | 173.10 | 167.95 | 1.20% | 682,067 |
| Nov 14, 2025 | 172.50 | 174.15 | 170.35 | 171.05 | 165.97 | -0.78% | 914,890 |
| Nov 13, 2025 | 172.95 | 174.10 | 171.40 | 172.40 | 167.28 | 0.12% | 894,035 |
| Nov 12, 2025 | 172.65 | 174.45 | 171.50 | 172.20 | 167.08 | -0.14% | 1,072,520 |
| Nov 11, 2025 | 169.25 | 173.45 | 167.35 | 172.45 | 167.32 | 1.83% | 805,347 |