Indian Oil Corporation Limited (NSE:IOC)
India · Delayed Price · Currency is INR 161.32
-0.66 (-0.41%)
Dec 30, 2025, 2:10 PM IST
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 162.00 | 162.28 | 161.55 | 161.93 | - | -0.03% | 1,488,228 |
| Dec 29, 2025 | 159.56 | 162.80 | 159.53 | 161.98 | 161.98 | 1.05% | 8,219,066 |
| Dec 26, 2025 | 161.10 | 161.94 | 159.61 | 160.30 | 160.30 | -0.54% | 7,762,050 |
| Dec 24, 2025 | 163.30 | 163.41 | 161.00 | 161.17 | 161.17 | -1.29% | 7,879,339 |
| Dec 23, 2025 | 163.65 | 165.50 | 162.66 | 163.27 | 163.27 | -0.24% | 8,439,146 |
| Dec 22, 2025 | 162.60 | 164.40 | 162.12 | 163.66 | 163.66 | 0.65% | 9,224,512 |
| Dec 19, 2025 | 161.20 | 162.90 | 160.41 | 162.60 | 162.60 | 0.53% | 14,335,460 |
| Dec 18, 2025 | 162.00 | 163.80 | 161.28 | 161.75 | 161.75 | -3.81% | 10,014,350 |
| Dec 17, 2025 | 168.64 | 169.40 | 167.25 | 168.16 | 163.16 | 0.25% | 17,416,460 |
| Dec 16, 2025 | 169.51 | 169.71 | 166.01 | 167.74 | 162.75 | -0.48% | 26,675,250 |
| Dec 15, 2025 | 165.17 | 169.00 | 162.45 | 168.55 | 163.54 | 2.98% | 33,661,880 |
| Dec 12, 2025 | 162.35 | 164.90 | 162.06 | 163.67 | 158.80 | 1.19% | 13,492,650 |
| Dec 11, 2025 | 163.27 | 164.00 | 160.50 | 161.75 | 156.94 | -0.81% | 8,829,634 |
| Dec 10, 2025 | 163.25 | 166.49 | 162.45 | 163.07 | 158.22 | 0.04% | 12,155,030 |
| Dec 9, 2025 | 162.20 | 163.33 | 160.33 | 163.01 | 158.16 | 0.56% | 10,272,400 |
| Dec 8, 2025 | 163.66 | 164.42 | 161.00 | 162.10 | 157.28 | -0.95% | 8,744,916 |
| Dec 5, 2025 | 162.71 | 163.84 | 161.90 | 163.66 | 158.79 | 0.55% | 6,124,074 |
| Dec 4, 2025 | 164.00 | 164.70 | 162.01 | 162.76 | 157.92 | -0.82% | 6,382,061 |
| Dec 3, 2025 | 162.20 | 164.56 | 161.00 | 164.11 | 159.23 | 1.09% | 11,250,520 |
| Dec 2, 2025 | 163.51 | 165.12 | 161.73 | 162.34 | 157.51 | -0.39% | 13,247,660 |
| Dec 1, 2025 | 162.03 | 164.44 | 162.03 | 162.97 | 158.12 | 0.75% | 10,208,190 |
| Nov 28, 2025 | 163.50 | 163.70 | 161.50 | 161.75 | 156.94 | -1.26% | 5,937,318 |
| Nov 27, 2025 | 165.59 | 166.00 | 162.55 | 163.81 | 158.94 | -1.07% | 4,631,417 |
| Nov 26, 2025 | 164.12 | 166.00 | 163.57 | 165.59 | 160.67 | 0.90% | 5,855,993 |
| Nov 25, 2025 | 164.90 | 165.40 | 163.09 | 164.12 | 159.24 | -0.95% | 9,625,540 |
| Nov 24, 2025 | 167.00 | 167.81 | 165.05 | 165.69 | 160.76 | -0.99% | 16,397,740 |
| Nov 21, 2025 | 168.00 | 168.61 | 166.20 | 167.35 | 162.37 | -0.80% | 9,261,908 |
| Nov 20, 2025 | 170.10 | 170.70 | 168.14 | 168.70 | 163.68 | -0.37% | 9,529,662 |
| Nov 19, 2025 | 171.51 | 172.23 | 168.85 | 169.33 | 164.30 | -1.32% | 10,315,120 |
| Nov 18, 2025 | 173.50 | 174.00 | 169.80 | 171.59 | 166.49 | -0.88% | 17,543,850 |
| Nov 17, 2025 | 171.16 | 174.40 | 171.16 | 173.12 | 167.97 | 1.09% | 13,233,150 |
| Nov 14, 2025 | 172.40 | 174.21 | 170.40 | 171.25 | 166.16 | -0.70% | 11,051,890 |
| Nov 13, 2025 | 172.69 | 174.45 | 171.45 | 172.45 | 167.32 | 0.09% | 11,618,460 |
| Nov 12, 2025 | 172.70 | 174.50 | 171.51 | 172.30 | 167.18 | -0.08% | 16,003,740 |
| Nov 11, 2025 | 168.90 | 173.49 | 167.32 | 172.44 | 167.31 | 1.80% | 20,113,000 |
| Nov 10, 2025 | 169.14 | 171.39 | 168.50 | 169.39 | 164.35 | 0.14% | 12,402,890 |
| Nov 7, 2025 | 167.21 | 169.55 | 166.10 | 169.16 | 164.13 | 0.47% | 12,104,930 |
| Nov 6, 2025 | 170.02 | 170.03 | 167.35 | 168.37 | 163.36 | -0.52% | 19,729,770 |
| Nov 4, 2025 | 168.00 | 170.15 | 167.13 | 169.25 | 164.22 | 0.91% | 23,469,790 |
| Nov 3, 2025 | 167.00 | 168.70 | 165.90 | 167.73 | 162.74 | 1.10% | 19,190,570 |
| Oct 31, 2025 | 163.51 | 166.91 | 163.09 | 165.90 | 160.97 | 1.46% | 25,385,130 |
| Oct 30, 2025 | 163.09 | 167.10 | 162.15 | 163.51 | 158.65 | 0.26% | 33,405,630 |
| Oct 29, 2025 | 155.00 | 163.73 | 155.00 | 163.09 | 158.24 | 5.55% | 58,449,090 |
| Oct 28, 2025 | 156.40 | 157.48 | 153.45 | 154.52 | 149.93 | -0.44% | 22,709,440 |
| Oct 27, 2025 | 151.30 | 155.37 | 151.13 | 155.20 | 150.59 | 3.21% | 16,809,110 |
| Oct 24, 2025 | 150.00 | 151.29 | 149.15 | 150.37 | 145.90 | 0.17% | 8,519,673 |
| Oct 23, 2025 | 154.00 | 154.00 | 149.81 | 150.12 | 145.66 | -2.60% | 13,612,250 |
| Oct 21, 2025 | 153.90 | 155.00 | 153.70 | 154.13 | 149.55 | 0.18% | 1,188,949 |
| Oct 20, 2025 | 153.30 | 154.35 | 152.71 | 153.85 | 149.28 | 0.61% | 5,564,426 |
| Oct 17, 2025 | 153.75 | 154.60 | 152.03 | 152.91 | 148.36 | -0.49% | 7,126,668 |