Indian Oil Corporation Limited (NSE:IOC)
India · Delayed Price · Currency is INR 135.71
+0.77 (0.57%)
Sep 11, 2026, 3:15 PM IST
Indian Oil Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 139.20 | 139.80 | 138.12 | 138.61 | 138.61 | -0.57% | 8,148,346 |
| Aug 14, 2026 | 140.85 | 140.85 | 138.82 | 139.40 | 139.40 | -0.61% | 9,237,608 |
| Aug 13, 2026 | 140.90 | 141.55 | 139.81 | 141.50 | 140.25 | 0.64% | 6,668,159 |
| Aug 12, 2026 | 140.63 | 142.05 | 139.29 | 140.60 | 139.36 | 0.43% | 10,106,894 |
| Aug 11, 2026 | 141.50 | 141.60 | 139.40 | 140.00 | 138.76 | -1.41% | 13,163,732 |
| Aug 10, 2026 | 143.00 | 143.01 | 141.50 | 142.00 | 140.75 | -0.96% | 4,186,115 |
| Aug 7, 2026 | 141.99 | 143.40 | 141.81 | 143.38 | 142.11 | 0.50% | 5,173,696 |
| Aug 6, 2026 | 144.00 | 144.75 | 142.30 | 142.66 | 141.40 | -0.93% | 9,474,034 |
| Aug 5, 2026 | 143.89 | 144.60 | 142.94 | 144.00 | 142.73 | 1.69% | 8,582,513 |
| Aug 4, 2026 | 143.47 | 143.82 | 141.60 | 141.60 | 140.35 | -1.46% | 7,539,898 |
| Aug 3, 2026 | 142.52 | 145.20 | 142.38 | 143.70 | 142.43 | 2.52% | 17,986,947 |
| Jul 31, 2026 | 140.20 | 140.69 | 138.86 | 140.17 | 138.93 | 0.16% | 9,626,379 |
| Jul 30, 2026 | 140.00 | 140.89 | 139.38 | 139.94 | 138.70 | -0.12% | 6,997,658 |
| Jul 29, 2026 | 141.35 | 141.77 | 139.55 | 140.11 | 138.87 | -0.83% | 7,526,333 |
| Jul 28, 2026 | 142.00 | 142.95 | 141.03 | 141.28 | 140.03 | -0.17% | 5,767,618 |
| Jul 27, 2026 | 140.50 | 142.00 | 139.91 | 141.52 | 140.27 | 2.20% | 8,260,417 |
| Jul 24, 2026 | 138.85 | 138.89 | 136.78 | 138.47 | 137.25 | -1.04% | 11,902,268 |
| Jul 23, 2026 | 140.20 | 142.33 | 138.84 | 139.92 | 138.68 | -1.49% | 9,748,345 |
| Jul 22, 2026 | 142.45 | 143.17 | 141.07 | 142.03 | 140.78 | -0.89% | 9,024,642 |
| Jul 21, 2026 | 142.99 | 143.99 | 142.23 | 143.30 | 142.03 | 0.62% | 12,235,450 |
| Jul 20, 2026 | 140.19 | 143.15 | 139.77 | 142.41 | 141.15 | 0.51% | 13,180,933 |
| Jul 17, 2026 | 141.70 | 142.30 | 140.19 | 141.69 | 140.44 | -0.08% | 11,266,555 |
| Jul 16, 2026 | 140.50 | 143.39 | 139.34 | 141.80 | 140.55 | 1.11% | 22,023,161 |
| Jul 15, 2026 | 137.90 | 140.50 | 137.16 | 140.24 | 139.00 | 2.33% | 21,309,498 |
| Jul 14, 2026 | 137.99 | 138.69 | 136.70 | 137.05 | 135.84 | -2.07% | 14,151,551 |
| Jul 13, 2026 | 137.00 | 140.17 | 136.62 | 139.95 | 138.71 | 0.71% | 11,620,086 |
| Jul 10, 2026 | 139.38 | 140.55 | 138.70 | 138.96 | 137.73 | 0.51% | 8,402,022 |
| Jul 9, 2026 | 137.63 | 138.69 | 136.60 | 138.26 | 137.04 | 0.46% | 14,352,065 |
| Jul 8, 2026 | 139.70 | 140.35 | 136.60 | 137.63 | 136.41 | -3.20% | 33,976,686 |
| Jul 7, 2026 | 142.75 | 144.11 | 141.80 | 142.18 | 140.92 | 0.35% | 16,961,635 |
| Jul 6, 2026 | 141.60 | 143.75 | 140.92 | 141.68 | 140.43 | 0.08% | 8,310,545 |