Indian Oil Corporation Limited (BOM:530965)
India · Delayed Price · Currency is INR 176.75
-1.45 (-0.81%)
At close: Feb 13, 2026
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 177.65 | 177.80 | 176.00 | 176.75 | 176.75 | -0.81% | 1,136,799 |
| Feb 12, 2026 | 182.50 | 182.50 | 175.30 | 178.20 | 178.20 | -1.71% | 1,671,627 |
| Feb 11, 2026 | 178.55 | 181.65 | 176.85 | 181.30 | 181.30 | 1.77% | 1,400,544 |
| Feb 10, 2026 | 177.10 | 178.90 | 175.25 | 178.15 | 178.15 | 1.14% | 979,112 |
| Feb 9, 2026 | 176.05 | 177.20 | 175.00 | 176.15 | 176.15 | 0.60% | 615,712 |
| Feb 6, 2026 | 177.00 | 181.00 | 172.85 | 175.10 | 175.10 | -0.37% | 2,489,574 |
| Feb 5, 2026 | 174.35 | 178.00 | 172.40 | 175.75 | 175.75 | 1.74% | 2,419,188 |
| Feb 4, 2026 | 167.35 | 173.70 | 166.20 | 172.75 | 172.75 | 3.10% | 2,071,545 |
| Feb 3, 2026 | 168.40 | 169.05 | 164.40 | 167.55 | 167.55 | 1.79% | 1,045,390 |
| Feb 2, 2026 | 160.50 | 165.30 | 159.70 | 164.60 | 164.60 | 3.00% | 1,059,574 |
| Feb 1, 2026 | 162.90 | 162.90 | 157.65 | 159.80 | 159.80 | -2.02% | 1,000,809 |
| Jan 30, 2026 | 162.90 | 163.75 | 160.85 | 163.10 | 163.10 | - | 636,707 |
| Jan 29, 2026 | 162.95 | 164.70 | 161.95 | 163.10 | 163.10 | 0.18% | 1,082,678 |
| Jan 28, 2026 | 158.55 | 164.00 | 158.55 | 162.80 | 162.80 | 2.42% | 1,538,245 |
| Jan 27, 2026 | 157.20 | 159.95 | 155.60 | 158.95 | 158.95 | 1.92% | 623,469 |
| Jan 23, 2026 | 159.65 | 160.35 | 155.70 | 155.95 | 155.95 | -1.86% | 598,518 |
| Jan 22, 2026 | 159.30 | 161.90 | 158.05 | 158.90 | 158.90 | - | 885,850 |
| 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 |