Indian Oil Corporation Limited (NSE:IOC)
India · Delayed Price · Currency is INR 139.56
+2.94 (2.15%)
Sep 1, 2025, 3:30 PM IST
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 138.49 | 139.49 | 136.46 | 136.62 | 136.62 | -1.35% | 10,577,622 |
| Aug 28, 2025 | 139.00 | 139.93 | 138.10 | 138.49 | 138.49 | -0.34% | 8,420,916 |
| Aug 26, 2025 | 139.50 | 140.42 | 138.55 | 138.96 | 138.96 | -0.71% | 10,846,493 |
| Aug 25, 2025 | 139.95 | 140.37 | 139.19 | 139.96 | 139.96 | 0.01% | 8,282,860 |
| Aug 22, 2025 | 141.40 | 141.80 | 139.45 | 139.95 | 139.95 | -1.05% | 5,874,783 |
| Aug 21, 2025 | 141.65 | 142.90 | 141.28 | 141.44 | 141.44 | - | 8,746,473 |
| Aug 20, 2025 | 142.01 | 142.70 | 141.21 | 141.44 | 141.44 | -0.40% | 5,531,826 |
| Aug 19, 2025 | 140.40 | 142.13 | 138.80 | 142.01 | 142.01 | 1.21% | 8,913,748 |
| Aug 18, 2025 | 142.00 | 142.60 | 139.25 | 140.31 | 140.31 | 0.13% | 11,766,741 |
| Aug 14, 2025 | 143.00 | 143.16 | 139.86 | 140.13 | 140.13 | -1.61% | 11,453,732 |
| Aug 13, 2025 | 142.65 | 143.40 | 141.70 | 142.43 | 142.43 | -0.15% | 4,990,372 |
| Aug 12, 2025 | 141.11 | 143.85 | 140.86 | 142.65 | 142.65 | 0.88% | 12,858,483 |
| Aug 11, 2025 | 141.60 | 142.95 | 139.35 | 141.41 | 141.41 | 1.07% | 11,260,944 |
| Aug 8, 2025 | 139.99 | 142.00 | 139.31 | 139.91 | 139.91 | -1.24% | 9,551,412 |
| Aug 7, 2025 | 141.01 | 143.00 | 140.00 | 141.67 | 138.67 | -0.42% | 8,365,458 |
| Aug 6, 2025 | 142.49 | 143.28 | 141.71 | 142.27 | 139.26 | 0.71% | 7,574,568 |
| Aug 5, 2025 | 142.52 | 143.00 | 139.40 | 141.27 | 138.28 | -0.78% | 11,034,758 |
| Aug 4, 2025 | 141.72 | 142.90 | 139.72 | 142.38 | 139.36 | 0.96% | 8,163,596 |
| Aug 1, 2025 | 145.33 | 146.29 | 140.66 | 141.03 | 138.04 | -3.15% | 8,981,850 |
| Jul 31, 2025 | 146.55 | 147.20 | 144.32 | 145.62 | 142.54 | -2.29% | 11,960,546 |
| Jul 30, 2025 | 147.50 | 150.19 | 146.25 | 149.04 | 145.88 | 0.74% | 9,331,773 |
| Jul 29, 2025 | 146.50 | 148.20 | 146.50 | 147.94 | 144.81 | 0.26% | 4,240,012 |
| Jul 28, 2025 | 146.96 | 148.64 | 146.70 | 147.56 | 144.44 | 0.41% | 6,023,438 |
| Jul 25, 2025 | 151.00 | 151.74 | 146.58 | 146.96 | 143.85 | -2.82% | 11,646,131 |
| Jul 24, 2025 | 152.02 | 152.75 | 150.71 | 151.22 | 148.02 | -0.74% | 5,879,844 |
| Jul 23, 2025 | 152.01 | 152.60 | 150.72 | 152.35 | 149.12 | 0.24% | 7,597,121 |
| Jul 22, 2025 | 151.30 | 152.44 | 150.65 | 151.98 | 148.76 | 0.60% | 11,381,024 |
| Jul 21, 2025 | 149.52 | 151.20 | 149.07 | 151.07 | 147.87 | 0.67% | 5,030,900 |
| Jul 18, 2025 | 150.51 | 151.61 | 148.60 | 150.06 | 146.88 | -0.60% | 9,017,783 |
| Jul 17, 2025 | 152.37 | 152.47 | 150.62 | 150.96 | 147.76 | -0.71% | 6,727,858 |
| Jul 16, 2025 | 151.20 | 152.68 | 150.63 | 152.04 | 148.82 | 0.42% | 7,218,210 |
| Jul 15, 2025 | 150.55 | 151.90 | 150.54 | 151.40 | 148.19 | 0.87% | 4,853,043 |
| Jul 14, 2025 | 150.65 | 151.60 | 149.62 | 150.10 | 146.92 | -0.37% | 8,021,902 |
| Jul 11, 2025 | 155.00 | 155.00 | 150.26 | 150.65 | 147.46 | -1.10% | 12,767,735 |
| Jul 10, 2025 | 150.75 | 152.65 | 150.00 | 152.33 | 149.10 | 1.38% | 14,545,796 |
| Jul 9, 2025 | 153.46 | 153.73 | 150.09 | 150.25 | 147.07 | -2.32% | 12,440,150 |
| Jul 8, 2025 | 154.80 | 154.97 | 152.83 | 153.82 | 150.56 | 0.05% | 13,876,094 |
| Jul 7, 2025 | 152.02 | 154.90 | 151.81 | 153.75 | 150.49 | 1.40% | 24,354,631 |
| Jul 4, 2025 | 149.70 | 151.99 | 147.86 | 151.62 | 148.41 | 2.54% | 22,612,766 |
| Jul 3, 2025 | 147.99 | 148.75 | 147.50 | 147.87 | 144.74 | -0.03% | 8,006,482 |
| Jul 2, 2025 | 148.00 | 148.95 | 147.02 | 147.91 | 144.78 | 0.52% | 7,881,728 |
| Jul 1, 2025 | 146.51 | 148.20 | 146.19 | 147.14 | 144.02 | 0.12% | 9,899,904 |
| Jun 30, 2025 | 147.26 | 149.50 | 146.42 | 146.96 | 143.85 | -0.18% | 10,645,295 |
| Jun 27, 2025 | 146.28 | 148.30 | 146.00 | 147.22 | 144.10 | 0.64% | 19,189,378 |
| Jun 26, 2025 | 142.10 | 146.95 | 142.01 | 146.28 | 143.18 | 3.03% | 24,194,161 |
| Jun 25, 2025 | 143.31 | 144.00 | 141.67 | 141.98 | 138.97 | -0.60% | 15,297,425 |
| Jun 24, 2025 | 144.40 | 145.30 | 142.16 | 142.84 | 139.82 | 2.09% | 25,393,037 |
| Jun 23, 2025 | 137.00 | 140.17 | 136.40 | 139.92 | 136.96 | 0.92% | 14,001,242 |
| Jun 20, 2025 | 138.29 | 139.16 | 137.00 | 138.65 | 135.71 | -0.01% | 33,690,253 |
| Jun 19, 2025 | 140.76 | 141.19 | 138.33 | 138.67 | 135.73 | -1.53% | 5,943,647 |