Indian Oil Corp. Ltd. IOC
NSE · India · Energy Minerals
INR 131.34-3.59 (-2.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 134.93 | +2.74% | INR 133.30 | INR 135.99 | INR 133.14 | 9.55M |
| 2026-09-29 | INR 131.33 | -1.49% | INR 133.32 | INR 134.31 | INR 131.02 | 10.12M |
| 2026-09-28 | INR 133.32 | -1.75% | INR 135.02 | INR 135.58 | INR 133.04 | 5.54M |
| 2026-09-25 | INR 135.70 | -0.42% | INR 136.50 | INR 137.06 | INR 135.33 | 7.77M |
| 2026-09-24 | INR 136.27 | -1.36% | INR 136.50 | INR 137.50 | INR 135.51 | 7.25M |
| 2026-09-23 | INR 138.15 | +0.25% | INR 138.50 | INR 138.75 | INR 137.10 | 6.60M |
| 2026-09-22 | INR 137.80 | +0.93% | INR 137.53 | INR 139.30 | INR 136.80 | 11.16M |
| 2026-09-21 | INR 136.53 | -0.34% | INR 136.90 | INR 137.71 | INR 136.34 | 8.62M |
| 2026-09-18 | INR 137.00 | +2.03% | INR 135.02 | INR 137.00 | INR 134.60 | 11.51M |
| 2026-09-17 | INR 134.27 | -0.36% | INR 134.90 | INR 135.33 | INR 134.00 | 5.64M |
| 2026-09-16 | INR 134.75 | +2.06% | INR 132.79 | INR 134.97 | INR 131.70 | 10.07M |
| 2026-09-15 | INR 132.03 | -2.28% | INR 135.50 | INR 135.69 | INR 132.03 | 10.87M |
| 2026-09-14 | INR 135.11 | 0.00% | INR 135.11 | INR 135.11 | INR 135.11 | 0 |
| 2026-09-11 | INR 135.11 | +0.13% | INR 134.00 | INR 136.16 | INR 133.25 | 7.20M |
| 2026-09-10 | INR 134.94 | -0.49% | INR 134.31 | INR 136.15 | INR 134.31 | 6.63M |
| 2026-09-09 | INR 135.60 | +0.93% | INR 133.30 | INR 136.14 | INR 133.06 | 5.30M |
| 2026-09-08 | INR 134.35 | -0.59% | INR 134.88 | INR 135.65 | INR 133.02 | 6.95M |
| 2026-09-07 | INR 135.15 | -1.78% | INR 137.00 | INR 137.50 | INR 135.15 | 5.96M |
| 2026-09-04 | INR 137.60 | -0.15% | INR 137.00 | INR 137.76 | INR 136.87 | 4.28M |
| 2026-09-03 | INR 137.80 | +0.58% | INR 136.30 | INR 137.80 | INR 136.25 | 4.94M |
| 2026-09-02 | INR 137.00 | +0.34% | INR 135.00 | INR 137.00 | INR 134.35 | 8.23M |
| 2026-09-01 | INR 136.53 | -1.87% | INR 136.34 | INR 137.90 | INR 135.15 | 9.54M |
| 2026-08-31 | INR 139.13 | +1.48% | INR 136.11 | INR 139.13 | INR 134.32 | 14.04M |
| 2026-08-28 | INR 137.10 | -0.34% | INR 137.57 | INR 137.57 | INR 136.23 | 4.05M |
| 2026-08-27 | INR 137.57 | -1.37% | INR 139.37 | INR 139.48 | INR 136.69 | 6.19M |
| 2026-08-26 | INR 139.48 | +0.35% | INR 140.00 | INR 141.15 | INR 138.50 | 6.51M |
| 2026-08-25 | INR 139.00 | +0.36% | INR 138.00 | INR 139.00 | INR 137.00 | 7.68M |
| 2026-08-24 | INR 138.50 | +1.91% | INR 136.00 | INR 138.50 | INR 135.95 | 9.43M |
| 2026-08-21 | INR 135.90 | 0.00% | INR 135.50 | INR 136.58 | INR 135.27 | 6.64M |
| 2026-08-20 | INR 135.90 | -0.29% | INR 137.00 | INR 137.12 | INR 135.28 | 7.03M |
| 2026-08-19 | INR 136.30 | -1.09% | INR 137.50 | INR 138.10 | INR 136.25 | 8.40M |
| 2026-08-18 | INR 137.80 | -0.58% | INR 138.12 | INR 139.20 | INR 137.75 | 8.31M |
| 2026-08-17 | INR 138.61 | -0.57% | INR 139.20 | INR 139.80 | INR 138.12 | 8.15M |
| 2026-08-14 | INR 139.40 | -1.48% | INR 140.85 | INR 140.85 | INR 138.82 | 9.24M |
| 2026-08-13 | INR 141.50 | +0.64% | INR 140.90 | INR 141.55 | INR 139.81 | 6.67M |
| 2026-08-12 | INR 140.60 | +0.43% | INR 140.63 | INR 142.05 | INR 139.29 | 10.11M |
| 2026-08-11 | INR 140.00 | -1.41% | INR 141.50 | INR 141.60 | INR 139.40 | 13.16M |
| 2026-08-10 | INR 142.00 | -0.96% | INR 143.00 | INR 143.01 | INR 141.50 | 4.19M |
| 2026-08-07 | INR 143.38 | +0.50% | INR 141.99 | INR 143.40 | INR 141.81 | 5.17M |
| 2026-08-06 | INR 142.66 | -0.93% | INR 144.00 | INR 144.75 | INR 142.30 | 9.47M |
| 2026-08-05 | INR 144.00 | +1.69% | INR 143.89 | INR 144.60 | INR 142.94 | 8.58M |
| 2026-08-04 | INR 141.60 | -1.46% | INR 143.47 | INR 143.82 | INR 141.60 | 7.54M |
| 2026-08-03 | INR 143.70 | +2.52% | INR 142.52 | INR 145.20 | INR 142.38 | 17.99M |
| 2026-07-31 | INR 140.17 | +0.16% | INR 140.20 | INR 140.69 | INR 138.86 | 9.63M |
| 2026-07-30 | INR 139.94 | -0.12% | INR 140.00 | INR 140.89 | INR 139.38 | 7.00M |
| 2026-07-29 | INR 140.11 | -0.83% | INR 141.35 | INR 141.77 | INR 139.55 | 7.53M |
| 2026-07-28 | INR 141.28 | -0.17% | INR 142.00 | INR 142.95 | INR 141.03 | 5.77M |
| 2026-07-27 | INR 141.52 | +2.20% | INR 140.50 | INR 142.00 | INR 139.91 | 8.26M |
| 2026-07-24 | INR 138.47 | -1.04% | INR 138.85 | INR 138.89 | INR 136.78 | 11.90M |
| 2026-07-23 | INR 139.92 | -1.49% | INR 140.20 | INR 142.33 | INR 138.84 | 9.75M |
| 2026-07-22 | INR 142.03 | -0.89% | INR 142.45 | INR 143.17 | INR 141.07 | 9.02M |
| 2026-07-21 | INR 143.30 | +0.62% | INR 142.99 | INR 143.99 | INR 142.23 | 12.24M |
| 2026-07-20 | INR 142.41 | +0.51% | INR 140.19 | INR 143.15 | INR 139.77 | 13.18M |
| 2026-07-17 | INR 141.69 | -0.08% | INR 141.70 | INR 142.30 | INR 140.19 | 11.27M |
| 2026-07-16 | INR 141.80 | +1.11% | INR 140.50 | INR 143.39 | INR 139.34 | 22.02M |
| 2026-07-15 | INR 140.24 | +2.33% | INR 137.90 | INR 140.50 | INR 137.16 | 21.31M |
| 2026-07-14 | INR 137.05 | -2.07% | INR 137.99 | INR 138.69 | INR 136.70 | 14.15M |
| 2026-07-13 | INR 139.95 | +0.71% | INR 137.00 | INR 140.17 | INR 136.62 | 11.62M |
| 2026-07-10 | INR 138.96 | +0.51% | INR 139.38 | INR 140.55 | INR 138.70 | 8.40M |
| 2026-07-09 | INR 138.26 | +0.46% | INR 137.63 | INR 138.69 | INR 136.60 | 14.35M |
| 2026-07-08 | INR 137.63 | -3.20% | INR 139.70 | INR 140.35 | INR 136.60 | 33.98M |
| 2026-07-07 | INR 142.18 | +0.35% | INR 142.75 | INR 144.11 | INR 141.80 | 16.96M |
| 2026-07-06 | INR 141.68 | +0.08% | INR 141.60 | INR 143.75 | INR 140.92 | 8.31M |
| 2026-07-03 | INR 141.56 | -0.04% | INR 142.32 | INR 142.32 | INR 141.01 | 5.66M |
| 2026-07-02 | INR 141.62 | +1.28% | INR 140.30 | INR 143.77 | INR 140.30 | 23.99M |
| 2026-07-01 | INR 139.83 | +0.32% | INR 139.70 | INR 140.32 | INR 138.42 | 10.74M |
| 2026-06-30 | INR 139.38 | +0.14% | INR 139.51 | INR 140.23 | INR 138.38 | 19.01M |
| 2026-06-29 | INR 139.18 | -3.27% | INR 143.30 | INR 143.41 | INR 138.90 | 14.94M |
| 2026-06-26 | INR 143.89 | 0.00% | INR 143.89 | INR 143.89 | INR 143.89 | 0 |
| 2026-06-25 | INR 143.89 | -1.65% | INR 148.00 | INR 148.24 | INR 143.38 | 14.24M |
| 2026-06-24 | INR 146.30 | +2.19% | INR 143.99 | INR 146.80 | INR 143.25 | 17.39M |
| 2026-06-23 | INR 143.17 | -0.84% | INR 145.00 | INR 145.95 | INR 142.80 | 14.06M |
| 2026-06-22 | INR 144.38 | +0.66% | INR 145.43 | INR 145.43 | INR 143.54 | 10.48M |
| 2026-06-19 | INR 143.43 | -1.83% | INR 144.98 | INR 145.74 | INR 142.67 | 15.76M |
| 2026-06-18 | INR 146.11 | +0.47% | INR 145.80 | INR 147.25 | INR 145.18 | 10.92M |
| 2026-06-17 | INR 145.42 | +0.21% | INR 147.00 | INR 147.47 | INR 144.95 | 14.04M |
| 2026-06-16 | INR 145.11 | +0.43% | INR 144.95 | INR 145.45 | INR 143.73 | 10.26M |
| 2026-06-15 | INR 144.49 | +2.52% | INR 147.00 | INR 148.47 | INR 144.21 | 23.01M |
| 2026-06-12 | INR 140.94 | +4.99% | INR 137.00 | INR 141.45 | INR 136.73 | 18.81M |
| 2026-06-11 | INR 134.24 | -1.93% | INR 135.00 | INR 135.65 | INR 133.55 | 11.82M |
| 2026-06-10 | INR 136.88 | -0.90% | INR 138.13 | INR 139.72 | INR 136.50 | 10.35M |
| 2026-06-09 | INR 138.13 | +1.87% | INR 137.00 | INR 138.44 | INR 136.35 | 12.42M |
| 2026-06-08 | INR 135.60 | -1.92% | INR 136.74 | INR 136.99 | INR 135.25 | 9.21M |
| 2026-06-05 | INR 138.26 | -0.50% | INR 139.00 | INR 139.39 | INR 137.64 | 10.64M |
| 2026-06-04 | INR 138.95 | +1.14% | INR 137.69 | INR 139.99 | INR 136.80 | 10.66M |
| 2026-06-03 | INR 137.38 | -1.04% | INR 138.19 | INR 138.33 | INR 136.60 | 14.28M |
| 2026-06-02 | INR 138.83 | +0.02% | INR 137.99 | INR 139.64 | INR 137.31 | 9.43M |
| 2026-06-01 | INR 138.80 | -1.03% | INR 140.50 | INR 141.48 | INR 138.60 | 13.06M |
| 2026-05-29 | INR 140.24 | -2.57% | INR 146.00 | INR 147.00 | INR 139.63 | 36.21M |
| 2026-05-28 | INR 143.94 | 0.00% | INR 143.94 | INR 143.94 | INR 143.94 | 0 |