Indian Oil Corporation Limited (NSE:IOC)
India · Delayed Price · Currency is INR 148.19
+3.15 (2.17%)
Sep 29, 2025, 12:34 PM IST
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 146.02 | 146.22 | 143.80 | 145.04 | 145.04 | -0.81% | 11,925,305 |
| Sep 25, 2025 | 146.02 | 148.13 | 145.74 | 146.22 | 146.22 | -0.37% | 8,605,676 |
| Sep 24, 2025 | 148.03 | 148.89 | 146.51 | 146.77 | 146.77 | -0.99% | 6,288,775 |
| Sep 23, 2025 | 148.09 | 149.14 | 147.55 | 148.24 | 148.24 | -0.04% | 7,296,186 |
| Sep 22, 2025 | 148.50 | 149.10 | 147.26 | 148.30 | 148.30 | -0.13% | 9,720,233 |
| Sep 19, 2025 | 146.99 | 149.95 | 146.73 | 148.50 | 148.50 | 0.92% | 14,995,288 |
| Sep 18, 2025 | 146.05 | 147.27 | 145.51 | 147.15 | 147.15 | 0.83% | 8,002,633 |
| Sep 17, 2025 | 145.04 | 147.24 | 144.92 | 145.94 | 145.94 | 0.66% | 9,549,049 |
| Sep 16, 2025 | 144.05 | 145.14 | 143.82 | 144.98 | 144.98 | 0.69% | 6,389,632 |
| Sep 15, 2025 | 142.74 | 144.19 | 142.31 | 143.99 | 143.99 | 0.97% | 8,158,591 |
| Sep 12, 2025 | 144.98 | 145.20 | 142.42 | 142.61 | 142.61 | -0.92% | 9,001,678 |
| Sep 11, 2025 | 141.05 | 145.39 | 140.87 | 143.93 | 143.93 | 1.98% | 15,031,791 |
| Sep 10, 2025 | 141.26 | 141.71 | 140.81 | 141.14 | 141.14 | 0.14% | 4,302,236 |
| Sep 9, 2025 | 141.14 | 142.10 | 140.50 | 140.94 | 140.94 | 0.03% | 3,636,766 |
| Sep 8, 2025 | 140.00 | 141.89 | 140.00 | 140.90 | 140.90 | 0.90% | 5,069,174 |
| Sep 5, 2025 | 139.45 | 140.70 | 138.47 | 139.65 | 139.65 | -0.02% | 4,533,550 |
| Sep 4, 2025 | 141.18 | 141.70 | 139.35 | 139.68 | 139.68 | -0.58% | 4,768,126 |
| Sep 3, 2025 | 139.60 | 141.40 | 139.51 | 140.49 | 140.49 | 0.62% | 4,902,101 |
| Sep 2, 2025 | 139.56 | 140.66 | 139.10 | 139.62 | 139.62 | 0.04% | 3,714,758 |
| Sep 1, 2025 | 137.00 | 139.74 | 136.76 | 139.56 | 139.56 | 2.15% | 6,229,505 |
| Aug 29, 2025 | 138.49 | 139.49 | 136.46 | 136.62 | 136.62 | -1.35% | 10,577,763 |
| 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 |