Indian Oil Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	45,807,500
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