Indian Oil Corporation Limited (BOM:530965)
India · Delayed Price · Currency is INR 139.70
-0.05 (-0.04%)
At close: Sep 5, 2025
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 139.20 | 140.70 | 138.50 | 139.70 | 139.70 | -0.04% | 360,838 |
| Sep 4, 2025 | 140.50 | 141.80 | 139.50 | 139.75 | 139.75 | -0.53% | 479,877 |
| Sep 3, 2025 | 139.40 | 141.40 | 139.40 | 140.50 | 140.50 | 0.64% | 425,751 |
| Sep 2, 2025 | 140.35 | 140.70 | 139.05 | 139.60 | 139.60 | 0.04% | 204,117 |
| Sep 1, 2025 | 136.85 | 139.70 | 136.75 | 139.55 | 139.55 | 2.12% | 436,627 |
| Aug 29, 2025 | 138.60 | 139.45 | 136.50 | 136.65 | 136.65 | -1.41% | 398,942 |
| Aug 28, 2025 | 139.05 | 139.90 | 138.10 | 138.60 | 138.60 | -0.29% | 467,852 |
| Aug 26, 2025 | 139.50 | 140.45 | 138.55 | 139.00 | 139.00 | -0.68% | 130,573 |
| Aug 25, 2025 | 139.95 | 140.40 | 139.05 | 139.95 | 139.95 | - | 365,634 |
| Aug 22, 2025 | 141.55 | 141.80 | 139.50 | 139.95 | 139.95 | -1.03% | 374,721 |
| Aug 21, 2025 | 141.50 | 142.90 | 141.20 | 141.40 | 141.40 | -0.04% | 1,053,114 |
| Aug 20, 2025 | 142.20 | 142.70 | 141.20 | 141.45 | 141.45 | -0.39% | 276,437 |
| Aug 19, 2025 | 140.50 | 142.10 | 138.85 | 142.00 | 142.00 | 1.21% | 532,736 |
| Aug 18, 2025 | 141.70 | 142.20 | 139.30 | 140.30 | 140.30 | 0.11% | 815,863 |
| Aug 14, 2025 | 142.55 | 143.30 | 140.00 | 140.15 | 140.15 | -1.58% | 400,048 |
| Aug 13, 2025 | 142.80 | 143.30 | 141.65 | 142.40 | 142.40 | -0.25% | 398,374 |
| Aug 12, 2025 | 141.30 | 143.75 | 141.00 | 142.75 | 142.75 | 0.99% | 404,224 |
| Aug 11, 2025 | 140.85 | 143.05 | 139.35 | 141.35 | 141.35 | 1.04% | 523,401 |
| Aug 8, 2025 | 140.00 | 142.00 | 139.35 | 139.90 | 139.90 | -1.31% | 895,389 |
| Aug 7, 2025 | 141.95 | 142.45 | 140.00 | 141.75 | 138.75 | -0.39% | 907,247 |
| Aug 6, 2025 | 142.10 | 143.25 | 141.60 | 142.30 | 139.29 | 0.67% | 703,639 |
| Aug 5, 2025 | 142.55 | 142.80 | 139.50 | 141.35 | 138.36 | -0.84% | 1,200,042 |
| Aug 4, 2025 | 142.00 | 143.00 | 139.75 | 142.55 | 139.53 | 0.99% | 740,792 |
| Aug 1, 2025 | 145.50 | 146.30 | 140.60 | 141.15 | 138.16 | -3.09% | 936,665 |
| Jul 31, 2025 | 146.45 | 147.15 | 144.40 | 145.65 | 142.57 | -2.31% | 876,881 |
| Jul 30, 2025 | 147.85 | 150.15 | 146.20 | 149.10 | 145.94 | 0.85% | 342,950 |
| Jul 29, 2025 | 146.80 | 148.30 | 146.60 | 147.85 | 144.72 | 0.27% | 364,546 |
| Jul 28, 2025 | 147.15 | 148.60 | 146.60 | 147.45 | 144.33 | 0.31% | 1,015,266 |
| Jul 25, 2025 | 150.80 | 151.70 | 146.55 | 147.00 | 143.89 | -2.78% | 699,404 |
| Jul 24, 2025 | 152.30 | 152.75 | 150.70 | 151.20 | 148.00 | -0.72% | 306,914 |
| Jul 23, 2025 | 151.90 | 152.55 | 150.70 | 152.30 | 149.08 | 0.20% | 580,701 |
| Jul 22, 2025 | 151.05 | 152.40 | 150.75 | 152.00 | 148.78 | 0.66% | 375,895 |
| Jul 21, 2025 | 149.25 | 151.20 | 149.05 | 151.00 | 147.80 | 0.63% | 355,848 |
| Jul 18, 2025 | 150.75 | 151.60 | 148.60 | 150.05 | 146.87 | -0.56% | 1,205,780 |
| Jul 17, 2025 | 152.25 | 152.50 | 150.65 | 150.90 | 147.71 | -0.76% | 452,215 |
| Jul 16, 2025 | 151.30 | 152.55 | 150.65 | 152.05 | 148.83 | 0.46% | 345,661 |
| Jul 15, 2025 | 150.55 | 151.85 | 150.50 | 151.35 | 148.15 | 0.77% | 546,315 |
| Jul 14, 2025 | 150.95 | 151.65 | 149.65 | 150.20 | 147.02 | -0.27% | 1,452,792 |
| Jul 11, 2025 | 154.00 | 154.55 | 150.30 | 150.60 | 147.41 | -1.12% | 480,720 |
| Jul 10, 2025 | 150.80 | 152.50 | 150.00 | 152.30 | 149.08 | 1.47% | 423,463 |
| Jul 9, 2025 | 153.65 | 153.75 | 149.75 | 150.10 | 146.92 | -2.41% | 1,485,527 |
| Jul 8, 2025 | 155.00 | 155.00 | 152.80 | 153.80 | 150.55 | 0.07% | 656,376 |
| Jul 7, 2025 | 151.85 | 154.90 | 151.85 | 153.70 | 150.45 | 1.35% | 2,048,598 |
| Jul 4, 2025 | 149.45 | 152.00 | 147.90 | 151.65 | 148.44 | 2.60% | 1,234,586 |
| Jul 3, 2025 | 147.90 | 148.70 | 147.45 | 147.80 | 144.67 | -0.07% | 557,539 |
| Jul 2, 2025 | 148.00 | 148.75 | 147.00 | 147.90 | 144.77 | 0.51% | 914,690 |
| Jul 1, 2025 | 146.95 | 148.20 | 146.25 | 147.15 | 144.04 | 0.14% | 307,795 |
| Jun 30, 2025 | 147.75 | 149.45 | 146.45 | 146.95 | 143.84 | -0.14% | 532,435 |
| Jun 27, 2025 | 146.20 | 148.25 | 145.95 | 147.15 | 144.04 | 0.65% | 576,333 |
| Jun 26, 2025 | 142.05 | 146.95 | 142.00 | 146.20 | 143.11 | 2.92% | 1,984,119 |