Indian Oil Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	143.00	143.00	140.50	140.87	-	-2.64%	4,337,876
May 8, 2026	145.80	146.30	144.19	144.69	144.69	-1.50%	9,904,272
May 7, 2026	148.90	149.30	145.13	146.89	146.89	-0.89%	17,332,587
May 6, 2026	143.50	148.75	143.22	148.21	148.21	4.27%	16,440,450
May 5, 2026	142.00	142.62	140.50	142.14	142.14	-0.08%	8,418,500
May 4, 2026	143.50	144.42	142.00	142.26	142.26	0.01%	9,094,894
Apr 30, 2026	142.50	143.40	141.12	142.25	142.25	-1.35%	16,384,920
Apr 29, 2026	146.11	147.29	143.94	144.19	144.19	-0.83%	12,575,210
Apr 28, 2026	146.15	146.19	144.31	145.39	145.39	-0.59%	11,294,930
Apr 27, 2026	144.00	146.60	143.69	146.26	146.26	1.94%	8,409,968
Apr 24, 2026	145.00	145.60	142.90	143.47	143.47	-1.38%	8,204,012
Apr 23, 2026	146.40	147.35	145.10	145.48	145.48	-1.28%	11,146,790
Apr 22, 2026	146.44	147.90	146.10	147.36	147.36	0.03%	7,680,576
Apr 21, 2026	147.06	148.34	147.00	147.31	147.31	0.30%	8,952,350
Apr 20, 2026	145.01	147.87	144.30	146.87	146.87	0.68%	14,174,800
Apr 17, 2026	144.40	146.33	143.41	145.88	145.88	1.17%	11,855,220
Apr 16, 2026	146.00	146.43	143.50	144.19	144.19	-0.71%	13,154,140
Apr 15, 2026	144.95	145.67	144.10	145.22	145.22	2.93%	16,020,870
Apr 13, 2026	139.10	141.40	137.56	141.08	141.08	-1.32%	21,941,380
Apr 10, 2026	142.26	144.10	141.91	142.96	142.96	0.91%	13,681,090
Apr 9, 2026	142.89	142.89	140.50	141.67	141.67	-1.17%	22,052,190
Apr 8, 2026	143.00	144.30	141.10	143.35	143.35	6.63%	45,807,508
Apr 7, 2026	132.30	134.85	131.70	134.44	134.44	0.29%	20,626,750
Apr 6, 2026	134.13	134.80	130.51	134.05	134.05	-0.06%	25,356,380
Apr 2, 2026	134.20	134.67	130.22	134.13	134.13	-1.17%	22,834,700
Apr 1, 2026	140.00	140.00	134.50	135.72	135.72	0.24%	26,367,700
Mar 30, 2026	135.38	138.63	134.04	135.40	135.40	-1.71%	28,375,900
Mar 27, 2026	142.99	144.37	137.35	137.76	137.76	-1.96%	29,985,720
Mar 25, 2026	141.32	141.69	139.00	140.52	140.52	1.31%	22,848,460
Mar 24, 2026	141.58	142.50	137.02	138.70	138.70	0.43%	30,509,690
Mar 23, 2026	141.49	142.69	137.75	138.11	138.11	-4.49%	21,048,470
Mar 20, 2026	143.60	148.13	143.60	144.60	144.60	1.31%	34,636,610
Mar 19, 2026	145.89	146.63	142.05	142.73	142.73	-3.74%	20,076,940
Mar 18, 2026	146.80	149.08	145.96	148.27	148.27	1.08%	20,318,430
Mar 17, 2026	149.00	149.80	145.51	146.68	146.68	-1.53%	19,101,780
Mar 16, 2026	153.01	154.60	146.88	148.96	148.96	-4.84%	35,687,070
Mar 13, 2026	158.99	160.34	155.80	156.54	156.54	-2.26%	11,958,810
Mar 12, 2026	157.40	162.25	154.06	160.16	160.16	-0.29%	21,636,030
Mar 11, 2026	160.50	162.99	159.66	160.63	158.63	0.43%	22,703,340
Mar 10, 2026	164.44	166.86	159.12	159.94	157.95	-0.79%	26,772,220
Mar 9, 2026	158.00	162.15	156.30	161.22	159.21	-4.42%	40,458,720
Mar 6, 2026	172.06	172.94	168.05	168.68	166.58	-1.67%	20,979,100
Mar 5, 2026	171.00	175.42	169.28	171.54	169.40	0.65%	32,355,150
Mar 4, 2026	175.00	176.17	169.21	170.44	168.32	-4.84%	27,718,530
Mar 2, 2026	181.31	182.40	176.85	179.11	176.88	-4.46%	31,464,570
Feb 27, 2026	187.11	188.96	185.77	187.47	185.14	0.54%	24,422,600
Feb 26, 2026	183.50	186.80	182.43	186.47	184.15	1.88%	17,206,460
Feb 25, 2026	181.00	183.80	180.51	183.03	180.75	1.58%	24,353,790
Feb 24, 2026	176.99	181.00	176.51	180.19	177.95	2.11%	22,691,020
Feb 23, 2026	174.89	177.30	173.67	176.46	174.26	1.54%	11,422,400