Indian Oil Corporation Limited (NSE:IOC)
India · Delayed Price · Currency is INR 129.52
-0.63 (-0.48%)
Oct 29, 2026, 11:49 AM IST
Indian Oil Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 129.50 | 130.78 | 128.88 | 129.52 | 129.52 | -0.48% | 2,772,220 |
| Oct 28, 2026 | 131.20 | 131.20 | 129.20 | 130.15 | 130.15 | -1.21% | 5,288,783 |
| Oct 27, 2026 | 130.49 | 131.99 | 129.60 | 131.75 | 131.75 | 0.69% | 19,528,931 |
| Oct 26, 2026 | 129.00 | 130.85 | 127.61 | 130.85 | 130.85 | 1.36% | 4,414,727 |
| Oct 23, 2026 | 130.00 | 130.31 | 126.50 | 129.09 | 129.09 | -1.44% | 7,142,377 |
| Oct 22, 2026 | 129.00 | 130.98 | 127.75 | 130.98 | 130.98 | 1.06% | 6,616,574 |
| Oct 21, 2026 | 130.10 | 131.60 | 128.93 | 129.61 | 129.61 | -0.49% | 13,753,877 |
| Oct 19, 2026 | 129.90 | 130.83 | 129.36 | 130.25 | 130.25 | -0.10% | 4,567,989 |
| Oct 16, 2026 | 128.36 | 130.38 | 126.81 | 130.38 | 130.38 | 1.20% | 11,845,114 |
| Oct 15, 2026 | 127.90 | 129.15 | 126.51 | 128.83 | 128.83 | 0.81% | 6,863,555 |
| Oct 14, 2026 | 125.50 | 127.80 | 124.92 | 127.80 | 127.80 | 1.32% | 6,966,502 |
| Oct 13, 2026 | 125.85 | 126.21 | 125.00 | 126.14 | 126.14 | 0.63% | 6,250,457 |
| Oct 12, 2026 | 127.40 | 128.20 | 125.35 | 125.35 | 125.35 | -0.79% | 10,605,346 |
| Oct 9, 2026 | 126.05 | 127.13 | 125.64 | 126.35 | 126.35 | 0.08% | 7,316,124 |
| Oct 8, 2026 | 130.30 | 130.31 | 125.27 | 126.25 | 126.25 | -2.88% | 12,167,724 |
| Oct 7, 2026 | 130.60 | 131.19 | 129.70 | 130.00 | 130.00 | -1.22% | 7,269,916 |
| Oct 6, 2026 | 131.00 | 131.60 | 129.55 | 131.60 | 131.60 | 0.84% | 6,515,655 |
| Oct 5, 2026 | 132.48 | 134.35 | 129.80 | 130.50 | 130.50 | -0.64% | 9,644,919 |
| Oct 1, 2026 | 134.00 | 134.10 | 131.20 | 131.34 | 131.34 | -2.66% | 12,239,747 |
| Sep 30, 2026 | 133.30 | 135.99 | 133.14 | 134.93 | 134.93 | 2.74% | 9,545,086 |
| Sep 29, 2026 | 133.32 | 134.31 | 131.02 | 131.33 | 131.33 | -1.49% | 10,116,269 |
| Sep 28, 2026 | 135.02 | 135.58 | 133.04 | 133.32 | 133.32 | -1.75% | 5,538,248 |
| Sep 25, 2026 | 136.50 | 137.06 | 135.33 | 135.70 | 135.70 | -0.42% | 7,769,991 |
| Sep 24, 2026 | 136.50 | 137.50 | 135.51 | 136.27 | 136.27 | -1.36% | 7,245,913 |
| Sep 23, 2026 | 138.50 | 138.75 | 137.10 | 138.15 | 138.15 | 0.25% | 6,601,919 |
| Sep 22, 2026 | 137.53 | 139.30 | 136.80 | 137.80 | 137.80 | 0.93% | 11,156,453 |
| Sep 21, 2026 | 136.90 | 137.71 | 136.34 | 136.53 | 136.53 | -0.34% | 8,616,145 |
| Sep 18, 2026 | 135.02 | 137.00 | 134.60 | 137.00 | 137.00 | 2.03% | 11,505,787 |
| Sep 17, 2026 | 134.90 | 135.33 | 134.00 | 134.27 | 134.27 | -0.36% | 5,640,680 |
| Sep 16, 2026 | 132.79 | 134.97 | 131.70 | 134.75 | 134.75 | 2.06% | 10,071,835 |
| Sep 15, 2026 | 135.50 | 135.69 | 132.03 | 132.03 | 132.03 | -2.28% | 10,870,933 |
| Sep 11, 2026 | 134.00 | 136.16 | 133.25 | 135.11 | 135.11 | 0.13% | 7,203,039 |
| Sep 10, 2026 | 134.31 | 136.15 | 134.31 | 134.94 | 134.94 | -0.49% | 6,629,384 |
| Sep 9, 2026 | 133.30 | 136.14 | 133.06 | 135.60 | 135.60 | 0.93% | 5,297,849 |
| Sep 8, 2026 | 134.88 | 135.65 | 133.02 | 134.35 | 134.35 | -0.59% | 6,954,986 |
| Sep 7, 2026 | 137.00 | 137.50 | 135.15 | 135.15 | 135.15 | -1.78% | 5,955,660 |
| Sep 4, 2026 | 137.00 | 137.76 | 136.87 | 137.60 | 137.60 | -0.15% | 4,277,697 |
| Sep 3, 2026 | 136.30 | 137.80 | 136.25 | 137.80 | 137.80 | 0.58% | 4,941,277 |
| Sep 2, 2026 | 135.00 | 137.00 | 134.35 | 137.00 | 137.00 | 0.34% | 8,229,119 |
| Sep 1, 2026 | 136.34 | 137.90 | 135.15 | 136.53 | 136.53 | -1.87% | 9,536,764 |
| Aug 31, 2026 | 136.11 | 139.13 | 134.32 | 139.13 | 139.13 | 1.48% | 14,038,943 |
| Aug 28, 2026 | 137.57 | 137.57 | 136.23 | 137.10 | 137.10 | -0.34% | 4,050,844 |
| Aug 27, 2026 | 139.37 | 139.48 | 136.69 | 137.57 | 137.57 | -1.37% | 6,190,652 |
| Aug 26, 2026 | 140.00 | 141.15 | 138.50 | 139.48 | 139.48 | 0.35% | 6,514,034 |
| Aug 25, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.36% | 7,676,722 |
| Aug 24, 2026 | 136.00 | 138.50 | 135.95 | 138.50 | 138.50 | 1.91% | 9,432,799 |
| Aug 21, 2026 | 135.50 | 136.58 | 135.27 | 135.90 | 135.90 | - | 6,642,882 |
| Aug 20, 2026 | 137.00 | 137.12 | 135.28 | 135.90 | 135.90 | -0.29% | 7,026,471 |
| Aug 19, 2026 | 137.50 | 138.10 | 136.25 | 136.30 | 136.30 | -1.09% | 8,404,311 |
| Aug 18, 2026 | 138.12 | 139.20 | 137.75 | 137.80 | 137.80 | -0.58% | 8,312,830 |