Indian Oil Corporation Limited (BOM:530965)
India · Delayed Price · Currency is INR 166.45
+4.95 (3.07%)
At close: Dec 31, 2025
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 169.00 | 171.40 | 168.20 | 169.35 | 164.32 | 0.18% | 994,494 |
| Nov 7, 2025 | 167.60 | 169.50 | 166.00 | 169.05 | 164.02 | 0.45% | 970,649 |
| Nov 6, 2025 | 169.75 | 170.00 | 167.35 | 168.30 | 163.30 | -0.56% | 1,745,553 |
| Nov 4, 2025 | 167.95 | 170.10 | 167.35 | 169.25 | 164.22 | 0.92% | 4,777,879 |
| Nov 3, 2025 | 166.50 | 168.65 | 165.85 | 167.70 | 162.71 | 1.08% | 3,782,571 |
| Oct 31, 2025 | 163.70 | 166.90 | 163.15 | 165.90 | 160.97 | 1.59% | 1,080,839 |
| Oct 30, 2025 | 163.35 | 167.15 | 162.05 | 163.30 | 158.45 | 0.18% | 2,504,120 |
| Oct 29, 2025 | 154.80 | 163.65 | 154.80 | 163.00 | 158.15 | 5.54% | 3,043,007 |
| Oct 28, 2025 | 157.15 | 157.50 | 153.50 | 154.45 | 149.86 | -0.45% | 940,473 |
| Oct 27, 2025 | 151.40 | 155.35 | 151.30 | 155.15 | 150.54 | 3.19% | 589,298 |
| Oct 24, 2025 | 149.75 | 151.35 | 149.20 | 150.35 | 145.88 | 0.17% | 219,353 |
| Oct 23, 2025 | 154.20 | 154.20 | 149.85 | 150.10 | 145.64 | -2.56% | 432,725 |
| Oct 21, 2025 | 154.00 | 154.60 | 153.65 | 154.05 | 149.47 | 0.10% | 186,326 |
| Oct 20, 2025 | 153.70 | 154.35 | 152.70 | 153.90 | 149.33 | 0.72% | 172,654 |
| Oct 17, 2025 | 153.85 | 154.60 | 152.10 | 152.80 | 148.26 | -0.55% | 268,318 |