Indian Oil Corporation Limited (BOM:530965)
India · Delayed Price · Currency is INR 134.65
+2.45 (1.85%)
At close: Sep 16, 2026
BOM:530965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 715,797 |
| 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 |
| Aug 14, 2026 | 140.95 | 140.95 | 138.85 | 139.40 | 139.40 | -0.61% | 916,330 |
| Aug 13, 2026 | 140.75 | 141.50 | 139.85 | 141.50 | 140.25 | 0.57% | 811,416 |
| Aug 12, 2026 | 140.70 | 142.05 | 139.30 | 140.70 | 139.46 | 0.25% | 484,370 |
| Aug 11, 2026 | 141.35 | 141.35 | 139.45 | 140.35 | 139.11 | -1.02% | 534,590 |
| Aug 10, 2026 | 143.35 | 143.35 | 141.45 | 141.80 | 140.55 | -0.42% | 238,043 |
| Aug 7, 2026 | 142.00 | 143.35 | 141.85 | 142.40 | 141.14 | -0.42% | 356,153 |
| Aug 6, 2026 | 144.00 | 144.70 | 142.30 | 143.00 | 141.74 | -0.14% | 265,778 |
| Aug 5, 2026 | 143.70 | 144.55 | 142.90 | 143.20 | 141.93 | 0.35% | 772,698 |
| Aug 4, 2026 | 143.20 | 143.85 | 141.80 | 142.70 | 141.44 | -0.11% | 290,627 |
| Aug 3, 2026 | 142.15 | 145.15 | 142.15 | 142.85 | 141.59 | 1.93% | 919,720 |
| Jul 31, 2026 | 140.00 | 140.70 | 138.75 | 140.15 | 138.91 | 0.14% | 627,175 |
| Jul 30, 2026 | 140.15 | 141.00 | 139.35 | 139.95 | 138.71 | -0.07% | 1,355,050 |
| Jul 29, 2026 | 141.30 | 141.60 | 139.50 | 140.05 | 138.81 | -0.88% | 453,186 |
| Jul 28, 2026 | 141.95 | 142.90 | 141.05 | 141.30 | 140.05 | -0.04% | 311,174 |
| Jul 27, 2026 | 140.15 | 141.95 | 139.85 | 141.35 | 140.10 | 2.06% | 556,369 |
| Jul 24, 2026 | 138.65 | 138.85 | 136.75 | 138.50 | 137.28 | -1.04% | 745,406 |
| Jul 23, 2026 | 140.65 | 142.30 | 138.80 | 139.95 | 138.71 | -1.34% | 577,210 |
| Jul 22, 2026 | 142.55 | 143.15 | 141.00 | 141.85 | 140.60 | -1.01% | 760,157 |
| Jul 21, 2026 | 142.50 | 144.00 | 142.35 | 143.30 | 142.03 | 0.60% | 1,381,282 |
| Jul 20, 2026 | 139.90 | 143.10 | 139.80 | 142.45 | 141.19 | 0.53% | 1,036,725 |
| Jul 17, 2026 | 141.65 | 142.25 | 140.15 | 141.70 | 140.45 | -0.14% | 511,283 |
| Jul 16, 2026 | 140.35 | 143.35 | 139.35 | 141.90 | 140.65 | 1.10% | 1,535,318 |
| Jul 15, 2026 | 137.50 | 140.50 | 137.50 | 140.35 | 139.11 | 2.41% | 1,544,863 |
| Jul 14, 2026 | 137.60 | 138.65 | 136.70 | 137.05 | 135.84 | -2.11% | 2,511,963 |
| Jul 13, 2026 | 137.70 | 140.15 | 136.60 | 140.00 | 138.76 | 0.76% | 540,986 |
| Jul 10, 2026 | 139.30 | 140.50 | 138.70 | 138.95 | 137.72 | 0.43% | 678,963 |
| Jul 9, 2026 | 137.95 | 138.75 | 136.55 | 138.35 | 137.13 | 0.80% | 619,432 |
| Jul 8, 2026 | 139.55 | 140.35 | 136.60 | 137.25 | 136.04 | -3.51% | 2,554,128 |