Indian Oil Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	137.00	138.73	136.62	138.50	-	-0.33%	4,462,518
Jul 10, 2026	139.38	140.55	138.70	138.96	138.96	0.51%	8,402,022
Jul 9, 2026	137.63	138.69	136.60	138.26	138.26	0.46%	14,352,065
Jul 8, 2026	139.70	140.35	136.60	137.63	137.63	-3.20%	33,976,686
Jul 7, 2026	142.75	144.11	141.80	142.18	142.18	0.35%	16,961,630
Jul 6, 2026	141.60	143.75	140.92	141.68	141.68	0.08%	8,310,545
Jul 3, 2026	142.32	142.32	141.01	141.56	141.56	-0.04%	5,661,461
Jul 2, 2026	140.30	143.77	140.30	141.62	141.62	1.28%	23,991,977
Jul 1, 2026	139.70	140.32	138.42	139.83	139.83	0.32%	10,736,348
Jun 30, 2026	139.51	140.23	138.38	139.38	139.38	0.14%	19,013,310
Jun 29, 2026	143.30	143.41	138.90	139.18	139.18	-3.27%	14,942,414
Jun 25, 2026	148.00	148.24	143.38	143.89	143.89	-1.65%	14,235,354
Jun 24, 2026	143.99	146.80	143.25	146.30	146.30	2.19%	17,387,166
Jun 23, 2026	145.00	145.95	142.80	143.17	143.17	-0.84%	14,059,612
Jun 22, 2026	145.43	145.43	143.54	144.38	144.38	0.66%	10,482,678
Jun 19, 2026	144.98	145.74	142.67	143.43	143.43	-1.83%	15,764,700
Jun 18, 2026	145.80	147.25	145.18	146.11	146.11	0.47%	10,920,300
Jun 17, 2026	147.00	147.47	144.95	145.42	145.42	0.21%	14,039,760
Jun 16, 2026	144.95	145.45	143.73	145.11	145.11	0.43%	10,255,670
Jun 15, 2026	147.00	148.47	144.21	144.49	144.49	2.52%	23,010,550
Jun 12, 2026	137.00	141.45	136.73	140.94	140.94	4.99%	18,813,840
Jun 11, 2026	135.00	135.65	133.55	134.24	134.24	-1.93%	11,817,600
Jun 10, 2026	138.13	139.72	136.50	136.88	136.88	-0.90%	10,347,570
Jun 9, 2026	137.00	138.44	136.35	138.13	138.13	1.87%	12,417,792
Jun 8, 2026	136.74	136.99	135.25	135.60	135.60	-1.92%	9,213,602
Jun 5, 2026	139.00	139.39	137.64	138.26	138.26	-0.50%	10,644,020
Jun 4, 2026	137.69	139.99	136.80	138.95	138.95	1.14%	10,664,520
Jun 3, 2026	138.19	138.33	136.60	137.38	137.38	-1.04%	14,280,720
Jun 2, 2026	137.99	139.64	137.31	138.83	138.83	0.02%	9,425,916
Jun 1, 2026	140.50	141.48	138.60	138.80	138.80	-1.03%	13,055,380
May 29, 2026	146.00	147.00	139.63	140.24	140.24	-2.57%	36,212,020
May 27, 2026	142.09	144.85	141.42	143.94	143.94	1.10%	10,981,890
May 26, 2026	143.70	144.11	141.57	142.38	142.38	-1.09%	9,355,269
May 25, 2026	144.06	145.30	143.15	143.95	143.95	3.21%	24,525,240
May 22, 2026	140.53	140.56	138.03	139.47	139.47	-0.75%	12,077,220
May 21, 2026	139.60	141.00	138.24	140.53	140.53	1.80%	26,345,900
May 20, 2026	134.67	138.52	133.00	138.04	138.04	2.25%	24,216,500
May 19, 2026	134.10	136.19	133.34	135.00	135.00	2.42%	22,333,090
May 18, 2026	134.00	134.00	130.53	131.81	131.81	-1.99%	15,772,180
May 15, 2026	140.50	141.20	134.04	134.48	134.48	-4.12%	30,353,030
May 14, 2026	143.00	143.00	139.10	140.26	140.26	-1.01%	14,516,030
May 13, 2026	138.00	142.60	137.84	141.69	141.69	2.93%	15,901,970
May 12, 2026	139.39	139.76	137.25	137.65	137.65	-1.94%	13,482,220
May 11, 2026	143.00	143.00	140.04	140.37	140.37	-2.99%	11,542,960
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%	17,332,580
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