Indian Oil Corporation Limited (NSE:IOC)
India · Delayed Price · Currency is INR 141.03
-4.59 (-3.15%)
Aug 1, 2025, 3:30 PM IST
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 145.33 | 146.29 | 140.66 | 141.03 | 141.03 | -3.15% | 8,977,680 |
| Jul 31, 2025 | 146.55 | 147.20 | 144.32 | 145.62 | 145.62 | -2.29% | 11,960,546 |
| Jul 30, 2025 | 147.50 | 150.19 | 146.25 | 149.04 | 149.04 | 0.74% | 9,331,773 |
| Jul 29, 2025 | 146.50 | 148.20 | 146.50 | 147.94 | 147.94 | 0.26% | 4,240,012 |
| Jul 28, 2025 | 146.96 | 148.64 | 146.70 | 147.56 | 147.56 | 0.41% | 6,023,438 |
| Jul 25, 2025 | 151.00 | 151.74 | 146.58 | 146.96 | 146.96 | -2.82% | 11,646,131 |
| Jul 24, 2025 | 152.02 | 152.75 | 150.71 | 151.22 | 151.22 | -0.74% | 5,879,844 |
| Jul 23, 2025 | 152.01 | 152.60 | 150.72 | 152.35 | 152.35 | 0.24% | 7,597,121 |
| Jul 22, 2025 | 151.30 | 152.44 | 150.65 | 151.98 | 151.98 | 0.60% | 11,381,024 |
| Jul 21, 2025 | 149.52 | 151.20 | 149.07 | 151.07 | 151.07 | 0.67% | 5,030,900 |
| Jul 18, 2025 | 150.51 | 151.61 | 148.60 | 150.06 | 150.06 | -0.60% | 9,017,783 |
| Jul 17, 2025 | 152.37 | 152.47 | 150.62 | 150.96 | 150.96 | -0.71% | 6,727,858 |
| Jul 16, 2025 | 151.20 | 152.68 | 150.63 | 152.04 | 152.04 | 0.42% | 7,218,210 |
| Jul 15, 2025 | 150.55 | 151.90 | 150.54 | 151.40 | 151.40 | 0.87% | 4,853,043 |
| Jul 14, 2025 | 150.65 | 151.60 | 149.62 | 150.10 | 150.10 | -0.37% | 8,021,902 |
| Jul 11, 2025 | 155.00 | 155.00 | 150.26 | 150.65 | 150.65 | -1.10% | 12,767,735 |
| Jul 10, 2025 | 150.75 | 152.65 | 150.00 | 152.33 | 152.33 | 1.38% | 14,545,796 |
| Jul 9, 2025 | 153.46 | 153.73 | 150.09 | 150.25 | 150.25 | -2.32% | 12,440,150 |
| Jul 8, 2025 | 154.80 | 154.97 | 152.83 | 153.82 | 153.82 | 0.05% | 13,876,094 |
| Jul 7, 2025 | 152.02 | 154.90 | 151.81 | 153.75 | 153.75 | 1.40% | 24,354,631 |
| Jul 4, 2025 | 149.70 | 151.99 | 147.86 | 151.62 | 151.62 | 2.54% | 22,612,766 |
| Jul 3, 2025 | 147.99 | 148.75 | 147.50 | 147.87 | 147.87 | -0.03% | 8,006,482 |
| Jul 2, 2025 | 148.00 | 148.95 | 147.02 | 147.91 | 147.91 | 0.52% | 7,881,728 |
| Jul 1, 2025 | 146.51 | 148.20 | 146.19 | 147.14 | 147.14 | 0.12% | 9,899,904 |
| Jun 30, 2025 | 147.26 | 149.50 | 146.42 | 146.96 | 146.96 | -0.18% | 10,645,295 |
| Jun 27, 2025 | 146.28 | 148.30 | 146.00 | 147.22 | 147.22 | 0.64% | 19,189,378 |
| Jun 26, 2025 | 142.10 | 146.95 | 142.01 | 146.28 | 146.28 | 3.03% | 24,194,161 |
| Jun 25, 2025 | 143.31 | 144.00 | 141.67 | 141.98 | 141.98 | -0.60% | 15,297,425 |
| Jun 24, 2025 | 144.40 | 145.30 | 142.16 | 142.84 | 142.84 | 2.09% | 25,393,037 |
| Jun 23, 2025 | 137.00 | 140.17 | 136.40 | 139.92 | 139.92 | 0.92% | 14,001,242 |
| Jun 20, 2025 | 138.29 | 139.16 | 137.00 | 138.65 | 138.65 | -0.01% | 33,690,253 |
| Jun 19, 2025 | 140.76 | 141.19 | 138.33 | 138.67 | 138.67 | -1.53% | 5,943,647 |
| Jun 18, 2025 | 141.02 | 142.09 | 139.50 | 140.82 | 140.82 | -0.61% | 9,045,315 |
| Jun 17, 2025 | 141.30 | 143.47 | 141.20 | 141.68 | 141.68 | -0.12% | 9,983,651 |
| Jun 16, 2025 | 140.00 | 142.20 | 138.90 | 141.85 | 141.85 | 1.08% | 15,176,810 |
| Jun 13, 2025 | 139.00 | 143.19 | 137.01 | 140.34 | 140.34 | -1.85% | 23,705,826 |
| Jun 12, 2025 | 144.68 | 144.77 | 141.50 | 142.99 | 142.99 | -1.49% | 30,425,949 |
| Jun 11, 2025 | 142.40 | 147.20 | 142.19 | 145.15 | 145.15 | 2.08% | 28,652,440 |
| Jun 10, 2025 | 143.15 | 143.40 | 142.00 | 142.19 | 142.19 | -0.79% | 7,906,157 |
| Jun 9, 2025 | 141.00 | 143.49 | 140.83 | 143.32 | 143.32 | 1.80% | 9,972,191 |
| Jun 6, 2025 | 139.24 | 141.08 | 139.24 | 140.78 | 140.78 | 1.11% | 5,702,365 |
| Jun 5, 2025 | 140.66 | 141.66 | 139.03 | 139.24 | 139.24 | -1.02% | 9,478,214 |
| Jun 4, 2025 | 141.00 | 141.40 | 139.10 | 140.67 | 140.67 | -0.26% | 11,904,779 |
| Jun 3, 2025 | 143.90 | 144.00 | 140.60 | 141.04 | 141.04 | -1.63% | 7,002,799 |
| Jun 2, 2025 | 141.97 | 143.50 | 141.46 | 143.38 | 143.38 | 0.99% | 7,051,525 |
| May 30, 2025 | 143.70 | 144.40 | 141.21 | 141.97 | 141.97 | -1.20% | 28,315,951 |
| May 29, 2025 | 144.25 | 144.83 | 142.62 | 143.70 | 143.70 | -0.35% | 7,054,326 |
| May 28, 2025 | 143.39 | 144.45 | 142.71 | 144.20 | 144.20 | 0.55% | 6,390,053 |
| May 27, 2025 | 143.58 | 144.12 | 142.50 | 143.41 | 143.41 | -0.12% | 4,970,656 |
| May 26, 2025 | 144.06 | 144.72 | 142.90 | 143.58 | 143.58 | -0.33% | 5,996,548 |