Indian Oil Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	142.32	142.32	141.01	141.56	140.31	-0.04%	5,661,461
Jul 2, 2026	140.30	143.77	140.30	141.62	140.37	1.28%	23,991,977
Jul 1, 2026	139.70	140.32	138.42	139.83	138.59	0.32%	10,736,348
Jun 30, 2026	139.51	140.23	138.38	139.38	138.15	0.14%	19,013,315
Jun 29, 2026	143.30	143.41	138.90	139.18	137.95	-3.27%	14,942,414
Jun 25, 2026	148.00	148.24	143.38	143.89	142.62	-1.65%	14,235,354
Jun 24, 2026	143.99	146.80	143.25	146.30	145.01	2.19%	17,387,166
Jun 23, 2026	145.00	145.95	142.80	143.17	141.91	-0.84%	14,059,612
Jun 22, 2026	145.43	145.43	143.54	144.38	143.10	0.66%	10,482,678
Jun 19, 2026	144.98	145.74	142.67	143.43	142.16	-1.83%	15,764,700
Jun 18, 2026	145.80	147.25	145.18	146.11	144.82	0.47%	10,920,300
Jun 17, 2026	147.00	147.47	144.95	145.42	144.14	0.21%	14,039,760
Jun 16, 2026	144.95	145.45	143.73	145.11	143.83	0.43%	10,255,670
Jun 15, 2026	147.00	148.47	144.21	144.49	143.21	2.52%	23,010,550
Jun 12, 2026	137.00	141.45	136.73	140.94	139.69	4.99%	18,813,840