Indian Oil Corporation Limited (BOM:530965)
India · Delayed Price · Currency is INR 140.35
-4.35 (-3.01%)
At close: May 11, 2026
BOM:530965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 142.80 | 143.00 | 140.05 | 140.35 | 140.35 | -3.01% | 1,501,988 |
| May 8, 2026 | 146.30 | 146.30 | 144.20 | 144.70 | 144.70 | -1.46% | 923,098 |
| May 7, 2026 | 149.30 | 149.30 | 145.15 | 146.85 | 146.85 | -0.88% | 1,462,796 |
| May 6, 2026 | 143.40 | 148.75 | 143.20 | 148.15 | 148.15 | 4.22% | 2,162,823 |
| May 5, 2026 | 142.00 | 142.60 | 140.50 | 142.15 | 142.15 | -0.11% | 1,383,396 |
| May 4, 2026 | 143.65 | 144.40 | 142.00 | 142.30 | 142.30 | 0.07% | 712,746 |
| Apr 30, 2026 | 142.45 | 143.40 | 141.05 | 142.20 | 142.20 | -1.42% | 1,530,501 |
| Apr 29, 2026 | 146.00 | 147.30 | 143.95 | 144.25 | 144.25 | -0.79% | 2,200,694 |
| Apr 28, 2026 | 146.45 | 146.45 | 144.30 | 145.40 | 145.40 | -0.51% | 1,214,878 |
| Apr 27, 2026 | 144.15 | 146.70 | 143.55 | 146.15 | 146.15 | 1.92% | 1,118,184 |
| Apr 24, 2026 | 144.95 | 145.60 | 142.90 | 143.40 | 143.40 | -1.44% | 1,349,482 |
| Apr 23, 2026 | 146.25 | 147.35 | 145.15 | 145.50 | 145.50 | -1.29% | 1,559,400 |
| Apr 22, 2026 | 146.10 | 147.90 | 146.00 | 147.40 | 147.40 | - | 1,355,783 |
| Apr 21, 2026 | 147.00 | 148.30 | 146.95 | 147.40 | 147.40 | 0.27% | 1,494,046 |
| Apr 20, 2026 | 147.15 | 147.80 | 144.30 | 147.00 | 147.00 | 0.79% | 1,137,464 |
| Apr 17, 2026 | 144.65 | 146.30 | 143.30 | 145.85 | 145.85 | 1.18% | 515,782 |
| Apr 16, 2026 | 146.00 | 146.50 | 143.55 | 144.15 | 144.15 | -0.76% | 1,576,614 |
| Apr 15, 2026 | 145.45 | 145.70 | 144.10 | 145.25 | 145.25 | 2.98% | 1,467,019 |
| Apr 13, 2026 | 138.85 | 141.40 | 137.65 | 141.05 | 141.05 | -1.36% | 1,966,499 |
| Apr 10, 2026 | 142.35 | 144.15 | 141.90 | 143.00 | 143.00 | 0.99% | 1,010,904 |
| Apr 9, 2026 | 143.00 | 143.10 | 140.35 | 141.60 | 141.60 | -1.26% | 1,224,878 |
| Apr 8, 2026 | 145.55 | 145.55 | 141.10 | 143.40 | 143.40 | 6.62% | 3,615,166 |
| Apr 7, 2026 | 133.00 | 134.85 | 131.60 | 134.50 | 134.50 | 0.30% | 1,406,993 |
| Apr 6, 2026 | 134.20 | 134.75 | 130.55 | 134.10 | 134.10 | -0.19% | 1,890,292 |
| Apr 2, 2026 | 134.35 | 134.70 | 130.30 | 134.35 | 134.35 | -0.99% | 2,159,976 |
| Apr 1, 2026 | 139.70 | 139.90 | 134.50 | 135.70 | 135.70 | 0.15% | 3,038,456 |
| Mar 30, 2026 | 136.25 | 138.60 | 134.00 | 135.50 | 135.50 | -1.63% | 1,942,829 |
| Mar 27, 2026 | 142.45 | 144.15 | 137.40 | 137.75 | 137.75 | -2.06% | 3,173,814 |
| Mar 25, 2026 | 142.00 | 142.00 | 139.00 | 140.65 | 140.65 | 1.63% | 1,719,603 |
| Mar 24, 2026 | 142.80 | 142.80 | 137.00 | 138.40 | 138.40 | 0.25% | 2,667,570 |
| Mar 23, 2026 | 142.00 | 142.75 | 137.70 | 138.05 | 138.05 | -4.60% | 2,830,655 |
| Mar 20, 2026 | 143.20 | 148.00 | 143.20 | 144.70 | 144.70 | 1.40% | 1,911,086 |
| Mar 19, 2026 | 145.75 | 146.65 | 142.05 | 142.70 | 142.70 | -3.91% | 1,551,504 |
| Mar 18, 2026 | 146.70 | 149.05 | 146.05 | 148.50 | 148.50 | 1.26% | 1,245,783 |
| Mar 17, 2026 | 149.20 | 149.85 | 145.45 | 146.65 | 146.65 | -1.71% | 1,333,546 |
| Mar 16, 2026 | 154.00 | 154.55 | 146.85 | 149.20 | 149.20 | -4.66% | 1,729,141 |
| Mar 13, 2026 | 160.15 | 160.30 | 155.80 | 156.50 | 156.50 | -2.28% | 860,679 |
| Mar 12, 2026 | 157.75 | 162.25 | 154.10 | 160.15 | 160.15 | -0.34% | 1,102,588 |
| Mar 11, 2026 | 160.95 | 163.00 | 159.75 | 160.70 | 158.70 | 0.53% | 768,486 |
| Mar 10, 2026 | 164.20 | 166.95 | 159.05 | 159.85 | 157.86 | -0.93% | 1,666,838 |
| Mar 9, 2026 | 159.35 | 162.15 | 156.30 | 161.35 | 159.34 | -4.30% | 1,123,168 |
| Mar 6, 2026 | 172.85 | 173.00 | 168.00 | 168.60 | 166.50 | -1.69% | 685,248 |
| Mar 5, 2026 | 170.60 | 175.40 | 169.30 | 171.50 | 169.37 | 0.59% | 1,734,945 |
| Mar 4, 2026 | 175.05 | 176.15 | 169.25 | 170.50 | 168.38 | -4.78% | 1,767,205 |
| Mar 2, 2026 | 178.20 | 182.35 | 176.80 | 179.05 | 176.82 | -4.53% | 4,306,985 |
| Feb 27, 2026 | 187.00 | 188.90 | 185.75 | 187.55 | 185.22 | 0.56% | 1,951,802 |
| Feb 26, 2026 | 184.00 | 186.85 | 182.40 | 186.50 | 184.18 | 1.91% | 1,247,053 |
| Feb 25, 2026 | 181.05 | 183.75 | 180.70 | 183.00 | 180.72 | 1.58% | 1,514,501 |
| Feb 24, 2026 | 177.20 | 181.00 | 176.60 | 180.15 | 177.91 | 2.10% | 1,751,694 |
| Feb 23, 2026 | 174.70 | 177.25 | 173.75 | 176.45 | 174.25 | 1.35% | 1,757,989 |