Indian Oil Corporation Limited (NSE:IOC)
India · Delayed Price · Currency is INR 144.33
-0.89 (-0.61%)
Apr 16, 2026, 2:16 PM IST
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 146.00 | 146.41 | 144.50 | 144.52 | - | -0.48% | 3,954,506 |
| 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 |
| Feb 20, 2026 | 173.60 | 174.44 | 172.30 | 173.79 | 171.63 | -0.29% | 8,935,995 |
| Feb 19, 2026 | 177.71 | 177.99 | 173.39 | 174.30 | 172.13 | -2.48% | 13,677,440 |
| Feb 18, 2026 | 175.86 | 179.00 | 175.86 | 178.74 | 176.51 | 1.67% | 8,191,312 |
| Feb 17, 2026 | 174.95 | 176.15 | 172.17 | 175.81 | 173.62 | 0.38% | 5,249,228 |
| Feb 16, 2026 | 175.90 | 175.90 | 173.45 | 175.15 | 172.97 | -0.92% | 6,184,219 |
| Feb 13, 2026 | 177.28 | 177.90 | 176.04 | 176.77 | 174.57 | -0.75% | 9,835,632 |
| Feb 12, 2026 | 182.25 | 182.25 | 175.30 | 178.11 | 175.89 | -1.76% | 24,014,260 |
| Feb 11, 2026 | 178.00 | 181.60 | 176.82 | 181.31 | 179.05 | 1.74% | 25,578,550 |
| Feb 10, 2026 | 176.79 | 178.90 | 175.20 | 178.21 | 175.99 | 1.16% | 21,506,950 |
| Feb 9, 2026 | 175.95 | 177.29 | 175.00 | 176.16 | 173.97 | 0.55% | 12,380,920 |
| Feb 6, 2026 | 176.99 | 180.90 | 173.28 | 175.20 | 173.02 | -0.32% | 34,240,410 |
| Feb 5, 2026 | 174.24 | 177.90 | 172.42 | 175.77 | 173.58 | 1.73% | 34,830,200 |
| Feb 4, 2026 | 167.00 | 173.70 | 166.32 | 172.78 | 170.63 | 3.10% | 28,164,540 |
| Feb 3, 2026 | 168.50 | 168.69 | 164.40 | 167.58 | 165.49 | 1.80% | 14,585,840 |
| Feb 2, 2026 | 160.50 | 165.40 | 159.05 | 164.61 | 162.56 | 3.08% | 14,590,510 |
| Feb 1, 2026 | 162.52 | 162.94 | 157.56 | 159.69 | 157.70 | -2.17% | 7,234,854 |