Indian Oil Corporation Limited (BOM:530965)
India flag India · Delayed Price · Currency is INR
155.30
+1.80 (1.17%)
At close: Oct 9, 2025

Indian Oil Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 2025141.70142.20139.30140.30140.300.11%815,863
Aug 14, 2025142.55143.30140.00140.15140.15-1.58%400,048
Aug 13, 2025142.80143.30141.65142.40142.40-0.25%398,374
Aug 12, 2025141.30143.75141.00142.75142.750.99%404,224
Aug 11, 2025140.85143.05139.35141.35141.351.04%523,401
Aug 8, 2025140.00142.00139.35139.90139.90-1.31%895,389
Aug 7, 2025141.95142.45140.00141.75138.75-0.39%907,247
Aug 6, 2025142.10143.25141.60142.30139.290.67%703,639
Aug 5, 2025142.55142.80139.50141.35138.36-0.84%1,200,042
Aug 4, 2025142.00143.00139.75142.55139.530.99%740,792
Aug 1, 2025145.50146.30140.60141.15138.16-3.09%936,665
Jul 31, 2025146.45147.15144.40145.65142.57-2.31%876,881
Jul 30, 2025147.85150.15146.20149.10145.940.85%342,950
Jul 29, 2025146.80148.30146.60147.85144.720.27%364,546