Skip to main content
logo
Indian Oil Corporation Limited (NSE:IOC)
India flag India · Delayed Price · Currency is INR
156.03
-3.02 (-1.90%)
At close: Jan 23, 2026

Indian Oil Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026159.09160.40157.50159.55-0.31%2,255,106
Jan 22, 2026159.80161.95158.06159.05159.050.14%8,809,678
Jan 21, 2026158.43160.44156.61158.82158.820.25%11,797,540
Jan 20, 2026160.90161.35158.00158.43158.43-1.54%10,243,930
Jan 19, 2026161.00162.25159.34160.90160.90-0.26%8,651,736
Jan 16, 2026160.00162.15159.85161.32161.321.36%15,011,308
Jan 14, 2026157.00159.59156.09159.16159.161.12%10,309,940
Jan 13, 2026158.70159.40155.75157.40157.40-0.53%7,763,679
Jan 12, 2026157.00158.61154.77158.24158.240.40%6,011,542
Jan 9, 2026155.20158.42155.11157.61157.610.79%10,896,400
Jan 8, 2026162.67162.70155.80156.37156.37-3.87%13,567,680
Jan 7, 2026164.10165.00162.00162.67162.67-0.81%10,582,450
Jan 6, 2026164.70164.89161.30164.00164.00-0.61%11,514,720
Jan 5, 2026166.80168.79163.60165.01165.01-1.07%9,692,902
Jan 2, 2026166.70167.35164.91166.79166.790.55%9,638,213
Jan 1, 2026167.00168.20164.92165.88165.88-0.35%9,679,405
Dec 31, 2025161.57167.33161.43166.46166.463.03%24,383,700
Dec 30, 2025162.00162.89160.98161.57161.57-0.25%8,132,881
Dec 29, 2025159.56162.80159.53161.98161.981.05%8,219,066
Dec 26, 2025161.10161.94159.61160.30160.30-0.54%7,762,050
Dec 24, 2025163.30163.41161.00161.17161.17-1.29%7,879,339
Dec 23, 2025163.65165.50162.66163.27163.27-0.24%8,439,146
Dec 22, 2025162.60164.40162.12163.66163.660.65%9,224,512
Dec 19, 2025161.20162.90160.41162.60162.600.53%14,335,460
Dec 18, 2025162.00163.80161.28161.75161.75-3.81%10,014,350
Dec 17, 2025168.64169.40167.25168.16163.160.25%17,416,460
Dec 16, 2025169.51169.71166.01167.74162.75-0.48%26,675,250
Dec 15, 2025165.17169.00162.45168.55163.542.98%33,661,880
Dec 12, 2025162.35164.90162.06163.67158.801.19%13,492,650
Dec 11, 2025163.27164.00160.50161.75156.94-0.81%8,829,634
Dec 10, 2025163.25166.49162.45163.07158.220.04%12,155,030
Dec 9, 2025162.20163.33160.33163.01158.160.56%10,272,400
Dec 8, 2025163.66164.42161.00162.10157.28-0.95%8,744,916
Dec 5, 2025162.71163.84161.90163.66158.790.55%6,124,074
Dec 4, 2025164.00164.70162.01162.76157.92-0.82%6,382,061
Dec 3, 2025162.20164.56161.00164.11159.231.09%11,250,520
Dec 2, 2025163.51165.12161.73162.34157.51-0.39%13,247,660
Dec 1, 2025162.03164.44162.03162.97158.120.75%10,208,190
Nov 28, 2025163.50163.70161.50161.75156.94-1.26%5,937,318
Nov 27, 2025165.59166.00162.55163.81158.94-1.07%4,631,417
Nov 26, 2025164.12166.00163.57165.59160.670.90%5,855,993
Nov 25, 2025164.90165.40163.09164.12159.24-0.95%9,625,540
Nov 24, 2025167.00167.81165.05165.69160.76-0.99%16,397,740
Nov 21, 2025168.00168.61166.20167.35162.37-0.80%9,261,908
Nov 20, 2025170.10170.70168.14168.70163.68-0.37%9,529,662
Nov 19, 2025171.51172.23168.85169.33164.30-1.32%10,315,120
Nov 18, 2025173.50174.00169.80171.59166.49-0.88%17,543,850
Nov 17, 2025171.16174.40171.16173.12167.971.09%13,233,150
Nov 14, 2025172.40174.21170.40171.25166.16-0.70%11,051,890
Nov 13, 2025172.69174.45171.45172.45167.320.09%11,618,460