Indian Oil Corporation Limited (BOM:530965)
India · Delayed Price · Currency is INR 129.70
-1.90 (-1.44%)
At close: Oct 28, 2026
BOM:530965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 131.15 | 131.50 | 129.20 | 129.70 | 129.70 | -1.44% | 169,692 |
| Oct 27, 2026 | 130.60 | 132.00 | 129.65 | 131.60 | 131.60 | 0.77% | 290,968 |
| Oct 26, 2026 | 128.95 | 130.60 | 127.70 | 130.60 | 130.60 | 1.24% | 221,324 |
| Oct 23, 2026 | 130.00 | 130.30 | 126.40 | 129.00 | 129.00 | -1.15% | 435,129 |
| Oct 22, 2026 | 129.25 | 130.50 | 127.75 | 130.50 | 130.50 | 0.89% | 340,673 |
| Oct 21, 2026 | 130.45 | 131.60 | 128.95 | 129.35 | 129.35 | -0.50% | 590,513 |
| Oct 19, 2026 | 129.95 | 130.95 | 129.30 | 130.00 | 130.00 | -0.19% | 283,582 |
| Oct 16, 2026 | 128.50 | 130.25 | 126.75 | 130.25 | 130.25 | 1.32% | 332,459 |
| Oct 15, 2026 | 128.00 | 129.20 | 126.60 | 128.55 | 128.55 | 0.59% | 473,529 |
| Oct 14, 2026 | 125.30 | 127.80 | 124.95 | 127.80 | 127.80 | 1.31% | 638,235 |
| Oct 13, 2026 | 125.55 | 126.25 | 125.00 | 126.15 | 126.15 | 0.36% | 465,281 |
| Oct 12, 2026 | 127.55 | 128.25 | 125.70 | 125.70 | 125.70 | -0.59% | 589,010 |
| Oct 9, 2026 | 127.00 | 127.30 | 125.60 | 126.45 | 126.45 | 0.32% | 357,830 |
| Oct 8, 2026 | 130.10 | 130.40 | 125.30 | 126.05 | 126.05 | -3.41% | 1,050,992 |
| Oct 7, 2026 | 130.75 | 131.40 | 129.80 | 130.50 | 130.50 | -0.72% | 266,658 |
| Oct 6, 2026 | 131.00 | 131.60 | 129.60 | 131.45 | 131.45 | 0.57% | 487,108 |
| Oct 5, 2026 | 132.10 | 134.30 | 129.80 | 130.70 | 130.70 | -0.98% | 694,361 |
| Oct 1, 2026 | 134.15 | 134.40 | 131.25 | 132.00 | 132.00 | -1.60% | 831,877 |
| Sep 30, 2026 | 133.45 | 136.00 | 133.10 | 134.15 | 134.15 | 1.63% | 782,209 |
| Sep 29, 2026 | 133.70 | 134.35 | 131.05 | 132.00 | 132.00 | -0.90% | 702,419 |
| Sep 28, 2026 | 134.85 | 135.40 | 133.00 | 133.20 | 133.20 | -1.91% | 674,797 |
| Sep 25, 2026 | 136.30 | 137.00 | 135.30 | 135.80 | 135.80 | - | 342,382 |
| Sep 24, 2026 | 136.85 | 137.50 | 135.50 | 135.80 | 135.80 | -1.38% | 177,489 |
| Sep 23, 2026 | 138.65 | 138.70 | 137.10 | 137.70 | 137.70 | 0.15% | 228,309 |
| Sep 22, 2026 | 137.35 | 139.25 | 136.80 | 137.50 | 137.50 | 0.73% | 597,024 |
| Sep 21, 2026 | 137.05 | 137.70 | 136.40 | 136.50 | 136.50 | -0.22% | 256,069 |
| Sep 18, 2026 | 134.80 | 136.80 | 134.65 | 136.80 | 136.80 | 2.01% | 281,142 |
| Sep 17, 2026 | 135.35 | 135.35 | 134.00 | 134.10 | 134.10 | -0.41% | 199,699 |
| Sep 16, 2026 | 132.90 | 134.90 | 131.70 | 134.65 | 134.65 | 1.85% | 767,211 |
| Sep 15, 2026 | 135.25 | 135.70 | 132.20 | 132.20 | 132.20 | -2.26% | 716,341 |
| Sep 11, 2026 | 133.85 | 136.15 | 133.20 | 135.25 | 135.25 | -0.04% | 521,415 |
| Sep 10, 2026 | 134.40 | 136.20 | 134.40 | 135.30 | 135.30 | 0.04% | 217,554 |
| Sep 9, 2026 | 133.70 | 136.10 | 133.15 | 135.25 | 135.25 | 0.74% | 465,160 |
| Sep 8, 2026 | 134.80 | 135.65 | 133.10 | 134.25 | 134.25 | -0.92% | 652,342 |
| Sep 7, 2026 | 137.45 | 137.45 | 135.30 | 135.50 | 135.50 | -1.31% | 261,306 |
| Sep 4, 2026 | 137.15 | 137.75 | 136.75 | 137.30 | 137.30 | 0.51% | 261,639 |
| Sep 3, 2026 | 136.55 | 137.65 | 136.15 | 136.60 | 136.60 | -0.65% | 412,912 |
| Sep 2, 2026 | 135.00 | 137.50 | 134.40 | 137.50 | 137.50 | 0.77% | 424,438 |
| Sep 1, 2026 | 136.50 | 137.80 | 135.00 | 136.45 | 136.45 | 0.33% | 918,049 |
| Aug 31, 2026 | 136.40 | 136.40 | 134.30 | 136.00 | 136.00 | -0.73% | 448,270 |
| Aug 28, 2026 | 137.80 | 137.80 | 136.20 | 137.00 | 137.00 | -0.58% | 368,625 |
| Aug 27, 2026 | 139.65 | 139.65 | 136.75 | 137.80 | 137.80 | -0.90% | 273,164 |
| Aug 26, 2026 | 139.90 | 141.10 | 138.50 | 139.05 | 139.05 | 0.22% | 286,510 |
| Aug 25, 2026 | 138.00 | 139.00 | 137.00 | 138.75 | 138.75 | 0.47% | 194,438 |
| Aug 24, 2026 | 135.90 | 138.40 | 135.90 | 138.10 | 138.10 | 1.54% | 3,693,405 |
| Aug 21, 2026 | 135.85 | 136.65 | 135.30 | 136.00 | 136.00 | 0.07% | 2,326,063 |
| Aug 20, 2026 | 136.85 | 137.20 | 135.25 | 135.90 | 135.90 | -0.48% | 795,027 |
| Aug 19, 2026 | 137.80 | 138.10 | 136.25 | 136.55 | 136.55 | -0.91% | 709,701 |
| Aug 18, 2026 | 138.35 | 139.20 | 137.75 | 137.80 | 137.80 | -0.51% | 716,185 |
| Aug 17, 2026 | 139.05 | 139.85 | 138.00 | 138.50 | 138.50 | -0.65% | 531,745 |