NSE - Delayed Quote INR

Indian Oil Corporation Limited (IOC.NS)

Compare
131.06
-0.25
(-0.19%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025130.10133.20129.88131.06131.069,900,331
Apr 2, 2025130.82131.50128.00131.31131.318,531,198
Apr 1, 2025128.00131.50127.25131.24131.2412,740,476
Mar 28, 2025130.00131.27127.50127.70127.7015,396,398
Mar 27, 2025129.05130.95128.52130.36130.3613,141,045
Mar 26, 2025130.90133.30128.90129.09129.0916,379,725
Mar 25, 2025134.00134.23130.45131.03131.0312,380,949
Mar 24, 2025133.00134.33131.37133.67133.6713,965,745
Mar 21, 2025129.26133.45128.75131.51131.5142,928,510
Mar 20, 2025128.40131.00127.42129.21129.2113,947,925
Mar 19, 2025125.31127.90125.31127.75127.7511,273,526
Mar 18, 2025124.11124.11124.11124.11124.11-
Mar 17, 2025125.43126.00123.15124.11124.1113,126,112
Mar 13, 2025125.00126.47124.33125.67125.6710,882,226
Mar 12, 2025125.00127.80124.18125.29125.2914,079,943
Mar 11, 2025121.19125.25120.34124.82124.8218,090,217
Mar 10, 2025124.00125.44121.10121.59121.5912,727,300
Mar 7, 2025125.75126.30123.70124.84124.8414,763,396
Mar 6, 2025124.60126.88123.95125.84125.8419,384,187
Mar 5, 2025118.04122.58117.75122.25122.2519,577,861
Mar 4, 2025113.10118.45111.91118.04118.0414,145,658
Mar 3, 2025114.70115.35110.72114.56114.5618,881,646
Feb 28, 2025116.00116.21112.92113.49113.4924,161,878
Feb 27, 2025118.26119.00116.09116.42116.4210,709,253
Feb 25, 2025120.22120.71118.40118.65118.657,607,411
Feb 24, 2025120.25121.31119.40120.22120.228,764,985
Feb 21, 2025122.00123.71120.83121.33121.339,657,933
Feb 20, 2025119.84122.95118.98122.79122.799,940,851
Feb 19, 2025118.11120.17117.90119.87119.879,158,990
Feb 18, 2025118.45119.25116.31119.00119.008,678,689
Feb 17, 2025117.25118.80114.40118.45118.4512,518,983
Feb 14, 2025120.50121.24116.00117.25117.2512,351,973
Feb 13, 2025121.00122.00119.95120.08120.0810,136,689
Feb 12, 2025120.69121.20117.28120.42120.4214,799,271
Feb 11, 2025123.18123.74120.00120.47120.4714,532,810
Feb 10, 2025125.00126.62122.86123.18123.1812,773,729
Feb 7, 2025126.03126.75124.43125.11125.118,892,600
Feb 6, 2025128.05128.22125.32126.02126.029,804,040
Feb 5, 2025125.49128.48125.46126.43126.4311,469,878
Feb 4, 2025122.70124.68122.50124.46124.4614,405,748
Feb 3, 2025124.11124.20120.10120.96120.9626,047,332
Feb 1, 2025128.85129.75124.61125.42125.4210,535,114
Jan 31, 2025127.12128.85126.15128.49128.499,686,000
Jan 30, 2025124.40128.50123.86127.12127.1217,776,744
Jan 29, 2025123.19124.39122.90123.64123.6412,017,314
Jan 28, 2025124.17125.85121.84122.58122.5819,861,475
Jan 27, 2025127.97127.97122.50124.17124.1718,934,026
Jan 24, 2025130.99132.75127.90128.26128.2612,630,632
Jan 23, 2025130.40130.69128.84129.83129.837,058,477
Jan 22, 2025132.20132.60128.44130.52130.529,202,153
Jan 21, 2025131.70133.66130.65131.08131.0820,272,605
Jan 20, 2025128.85131.18126.81130.50130.508,234,561
Jan 17, 2025127.00128.49126.30128.07128.0724,617,689
Jan 16, 2025127.95128.27126.55127.10127.1011,843,193
Jan 15, 2025128.26128.87126.22126.95126.9511,472,116
Jan 14, 2025123.00127.20122.72126.63126.6317,430,438
Jan 13, 2025128.03128.39121.16121.99121.9930,291,583
Jan 10, 2025132.20133.00129.75130.28130.2812,948,066
Jan 9, 2025134.64134.80132.00132.20132.209,734,279
Jan 8, 2025134.15135.50133.09134.60134.6014,259,056
Jan 7, 2025133.49136.28133.20134.33134.3313,658,286
Jan 6, 2025138.14138.48132.05132.88132.8819,711,596
Jan 3, 2025137.72139.83137.13138.14138.1414,567,050
Jan 2, 2025136.41138.21135.65137.96137.9610,625,223
Jan 1, 2025135.80137.36135.70137.04137.044,144,374
Dec 31, 2024134.52137.24134.22136.41136.418,243,910
Dec 30, 2024136.25136.83134.10134.61134.6129,229,520
Dec 27, 2024138.05138.79136.10136.25136.256,146,307
Dec 26, 2024138.30139.62137.11137.85137.858,620,779
Dec 24, 2024137.91139.46137.41138.27138.277,802,858
Dec 23, 2024138.08139.80137.27137.78137.7812,517,478
Dec 20, 2024139.68141.65136.60137.08137.0819,545,043
Dec 19, 2024134.00140.30133.54139.62139.6218,879,012
Dec 18, 2024139.15140.69136.33136.71136.7112,013,629
Dec 17, 2024143.00143.20140.00140.32140.3211,896,291
Dec 16, 2024144.32144.95142.20143.16143.1612,428,446
Dec 13, 2024144.74145.10140.88144.24144.2436,825,429
Dec 12, 2024142.25143.19140.87141.48141.4814,929,334
Dec 11, 2024143.49144.44142.94143.19143.199,714,837
Dec 10, 2024142.10144.44141.93143.54143.5413,694,082
Dec 9, 2024141.96143.15141.31142.33142.3316,119,047
Dec 6, 2024140.65143.54140.30141.96141.9620,687,458
Dec 5, 2024140.39140.39138.06139.44139.4414,056,789
Dec 4, 2024139.51141.10139.15139.86139.8612,745,610
Dec 3, 2024138.00139.75137.92139.51139.5113,089,770
Dec 2, 2024138.22138.65136.88137.65137.6516,069,119
Nov 29, 2024137.00139.26136.87138.63138.6314,012,364
Nov 28, 2024139.20141.10137.25137.75137.7517,331,637
Nov 27, 2024138.14139.75135.25139.00139.0018,242,345
Nov 26, 2024137.30137.75136.14136.96136.969,265,539
Nov 25, 2024135.77137.96135.18136.40136.4022,201,129
Nov 22, 2024131.49133.10130.73132.61132.6112,070,416
Nov 21, 2024133.12133.40129.50130.71130.7115,787,410
Nov 19, 2024134.86136.68132.65133.12133.1212,696,762
Nov 18, 2024135.13135.82133.33134.14134.1412,693,551
Nov 14, 2024135.50136.84133.75134.76134.7617,425,507
Nov 13, 2024138.24139.30135.50135.99135.9912,503,679
Nov 12, 2024139.60141.96138.50138.79138.7910,561,738
Nov 11, 2024138.80140.70137.67139.43139.4317,669,364
Nov 8, 2024143.81144.39140.00140.34140.3415,316,464
Nov 7, 2024144.66145.74143.12144.15144.1514,637,973
Nov 6, 2024141.61145.14141.37144.61144.6118,107,864
Nov 5, 2024137.99141.10137.67140.80140.8018,594,095
Nov 4, 2024144.58144.58136.36138.93138.9346,651,179
Nov 1, 2024144.30145.50143.00144.99144.994,076,745
Oct 31, 2024143.40144.40141.60142.62142.6218,657,930
Oct 30, 2024143.60145.44142.25143.40143.4017,388,536
Oct 29, 2024141.01145.10140.56144.12144.1235,275,184
Oct 28, 2024148.60149.73145.00147.02147.0221,349,891
Oct 25, 2024153.50153.95145.45146.31146.3120,505,003
Oct 24, 2024152.94154.34152.52153.27153.278,648,491
Oct 23, 2024154.90155.54150.15152.94152.9416,503,290
Oct 22, 2024160.00160.74154.86155.31155.3115,190,259
Oct 21, 2024165.10166.68159.75160.12160.1220,627,025
Oct 18, 2024163.30165.97161.74165.35165.3511,701,011
Oct 17, 2024168.00168.60164.00164.28164.2813,215,492
Oct 16, 2024168.25171.65167.61168.39168.3921,433,632
Oct 15, 2024168.00169.65166.50167.93167.9322,551,022
Oct 14, 2024164.15166.01162.85165.47165.4714,345,120
Oct 11, 2024164.39164.74162.60163.15163.158,750,905
Oct 10, 2024165.17167.20164.01164.39164.3910,145,184
Oct 9, 2024167.79169.24164.46164.74164.7420,278,252
Oct 8, 2024162.05165.00160.76164.24164.2414,948,163
Oct 7, 2024170.79170.79162.10162.74162.7419,798,152
Oct 4, 2024169.50170.49165.60168.65168.6525,223,563
Oct 3, 2024173.22176.20170.73171.33171.3325,392,543
Oct 1, 2024180.00181.34177.27179.06179.0617,390,545
Sep 30, 2024179.71182.46176.17180.15180.1533,375,167
Sep 27, 2024171.60180.75171.50180.01180.0152,095,985
Sep 26, 2024170.21171.90168.61171.36171.3611,349,547
Sep 25, 2024169.60170.94168.50169.82169.828,749,024
Sep 24, 2024169.17170.95168.80169.89169.8910,027,795
Sep 23, 2024167.55170.20167.00169.73169.739,393,577
Sep 20, 2024165.40167.75165.00167.05167.0520,652,037
Sep 19, 2024168.89169.94162.19165.04165.0419,197,503
Sep 18, 2024170.60171.06167.60168.45168.4510,726,650
Sep 17, 2024171.32171.95170.05170.51170.516,417,946
Sep 16, 2024173.80174.11171.59171.82171.828,492,383
Sep 13, 2024173.25176.00172.45173.19173.1915,061,240
Sep 12, 2024171.49173.70170.07173.26173.2618,368,650
Sep 11, 2024176.99177.89169.09169.74169.7429,731,172
Sep 10, 2024176.11176.74174.55175.55175.5514,875,095
Sep 9, 2024175.50177.21173.65175.34175.3415,121,584
Sep 6, 2024181.09181.29174.70176.64176.6431,875,186
Sep 5, 2024178.65184.00177.91181.34181.3446,162,315
Sep 4, 2024177.00179.70176.11177.03177.0323,923,887
Sep 3, 2024178.60178.91175.60176.13176.1311,874,065
Sep 2, 2024179.25181.20177.01178.73178.7326,940,504
Aug 30, 2024178.00178.78176.12176.97176.9722,288,432
Aug 29, 2024173.89177.30173.16176.84176.8421,375,638
Aug 28, 2024173.25176.50173.23173.75173.7514,449,023
Aug 27, 2024172.80174.63171.75173.25173.2511,132,430
Aug 26, 2024174.00174.37172.40173.46173.468,952,470
Aug 23, 2024173.60175.49172.67173.13173.1313,815,705
Aug 22, 2024174.88175.49173.40173.79173.7911,809,546
Aug 21, 2024173.00174.85172.11173.89173.8915,640,289
Aug 20, 2024171.99173.40171.03172.23172.2315,526,789
Aug 19, 2024170.00170.81169.32170.08170.0811,457,875
Aug 16, 2024165.25167.45164.85167.17167.1710,622,879
Aug 14, 2024165.01165.64163.10163.74163.7414,369,897
Aug 13, 2024168.31168.69163.01164.12164.1216,620,160
Aug 12, 2024168.00171.00167.79169.16169.1611,563,339
Aug 9, 2024172.10173.00168.80169.09169.0914,137,851
Aug 8, 2024171.99172.12169.20170.23170.2314,932,165
Aug 7, 2024171.24172.50169.07172.22172.2215,591,095
Aug 6, 2024172.00174.40166.28167.01167.0118,084,781
Aug 5, 2024172.00174.88166.99170.59170.5937,579,908
Aug 2, 2024178.00179.29174.64177.29177.2927,097,002
Aug 1, 2024182.00182.49177.87179.73179.7326,184,112
Jul 31, 2024183.50184.85180.08181.67181.6732,726,809
Jul 30, 2024180.00185.97178.31182.95182.9575,819,147
Jul 29, 2024178.00181.70178.00180.39180.3942,913,186
Jul 26, 2024178.34178.92175.55176.55176.5527,261,949
Jul 25, 2024166.89177.56166.54176.85176.8575,894,556
Jul 24, 2024165.82169.25165.56168.79168.7916,076,455
Jul 23, 2024169.35169.35160.66165.82165.8221,714,840
Jul 22, 2024165.49169.00163.88168.19168.1917,140,562
Jul 19, 2024170.90170.90165.15165.49165.4926,361,146
Jul 18, 2024170.00171.66168.66169.61169.6122,673,600
Jul 16, 2024169.50172.30169.25170.74170.7433,837,471
Jul 15, 2024167.50170.32166.40169.70169.7032,915,517
Jul 12, 2024 7.00 Dividend
Jul 12, 2024168.49169.25166.11167.04167.0435,355,791
Jul 11, 2024172.90175.80172.25174.44167.4455,143,055
Jul 10, 2024172.30172.49167.20171.90165.0034,673,112
Jul 9, 2024171.29172.70170.50171.67164.7828,600,182
Jul 8, 2024172.21172.81169.75170.07163.2530,322,381
Jul 5, 2024170.90171.94169.71171.28164.4126,431,264
Jul 4, 2024170.10171.30169.18170.17163.3426,156,046
Jul 3, 2024169.40169.80167.75169.31162.5220,184,032
Jul 2, 2024168.00169.71167.01168.30161.5531,012,683
Jul 1, 2024166.00167.95165.62167.66160.9319,014,104
Jun 28, 2024163.90166.64163.80165.63158.9815,335,579
Jun 27, 2024164.50164.88162.18163.58157.0224,654,739
Jun 26, 2024165.15165.24164.00164.27157.6810,441,389
Jun 25, 2024166.98167.14164.05164.37157.7714,775,324
Jun 24, 2024166.62167.69164.71166.30159.6313,445,384
Jun 21, 2024169.19169.50166.26166.62159.9319,269,862
Jun 20, 2024167.35169.72166.10168.97162.1915,794,096
Jun 19, 2024170.00170.30166.05166.75160.0618,053,095
Jun 18, 2024171.90171.90169.00169.59162.7817,723,479
Jun 14, 2024169.20172.10169.16170.36163.5222,000,973
Jun 13, 2024170.00170.20168.05168.95162.1717,279,580
Jun 12, 2024169.00171.24168.51168.84162.0628,047,986
Jun 11, 2024165.90169.00164.30167.68160.9528,559,865
Jun 10, 2024165.70166.40164.10165.21158.5819,825,323
Jun 7, 2024163.70164.55161.40164.20157.6133,444,357
Jun 6, 2024164.00168.10162.15163.60157.0435,722,401
Jun 5, 2024158.50159.90147.80159.25152.8636,919,071
Jun 4, 2024177.00177.00149.00154.50148.3088,989,411
Jun 3, 2024170.80176.40168.00175.30168.2762,214,295
May 31, 2024163.40163.75161.05162.40155.8834,520,338
May 30, 2024164.70165.25161.35161.95155.4513,980,050
May 29, 2024166.00166.90164.50165.05158.4312,374,782
May 28, 2024169.10169.80165.80167.05160.3512,934,677
May 27, 2024169.10170.45166.80168.90162.1214,367,479
May 24, 2024167.90170.45167.30168.80162.0317,579,600
May 23, 2024167.50169.35166.70167.95161.2117,423,296
May 22, 2024168.20168.20164.25166.95160.2520,053,145
May 21, 2024165.00168.40163.55166.90160.2026,148,240
May 17, 2024162.85164.60162.65164.05157.4713,305,287
May 16, 2024163.05164.40161.15162.85156.3223,017,120
May 15, 2024160.60162.60159.75161.80155.3117,906,679
May 14, 2024158.20160.70157.05159.35152.9617,592,865
May 13, 2024159.85160.70154.75158.20151.8528,720,880
May 10, 2024158.50160.15155.55158.95152.5724,021,566
May 9, 2024163.00163.00156.05156.60150.3227,225,782
May 8, 2024161.50164.30159.65163.15156.6028,458,714
May 7, 2024167.50168.20159.50160.00153.5840,995,072
May 6, 2024171.85172.00165.10166.25159.5828,686,100
May 3, 2024174.80174.90169.40170.75163.9030,968,452
May 2, 2024172.00174.60168.25173.40166.4460,555,113
Apr 30, 2024179.50179.80167.85168.85162.0767,530,236
Apr 29, 2024173.00178.00172.20176.75169.6640,527,426
Apr 26, 2024170.70172.60169.85171.55164.6717,306,072
Apr 25, 2024169.45171.00168.75170.20163.3714,757,776
Apr 24, 2024169.40170.60167.55168.75161.9817,496,649
Apr 23, 2024173.70173.70167.95168.10161.3519,730,937
Apr 22, 2024169.95172.20168.50170.90164.0419,022,799
Apr 19, 2024163.50167.50162.20166.65159.9628,613,815
Apr 18, 2024172.30175.10168.05169.00162.2229,756,025
Apr 16, 2024166.40170.80165.50169.00162.2219,347,109
Apr 15, 2024166.80169.95162.65166.40159.7230,165,832
Apr 12, 2024172.95173.45169.75170.15163.3223,635,268
Apr 10, 2024169.00174.20168.90173.05166.1126,458,888
Apr 9, 2024170.50170.85168.00168.90162.1210,074,537
Apr 8, 2024169.00171.85168.75170.30163.4714,541,348
Apr 5, 2024168.80168.85164.60168.00161.2626,551,221
Apr 4, 2024174.00174.95169.05169.65162.8417,913,673
Apr 3, 2024174.20175.20173.15173.70166.7318,996,701

Related Tickers

BPCL.NS Bharat Petroleum Corporation Limited
286.80
0.00%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
362.45
+0.08%
 
PETRONET.NS Petronet LNG Limited
298.85
-0.03%
 
RELIANCE.NS Reliance Industries Limited
1,248.70
-0.20%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
136.73
-1.17%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
610.25
+0.30%
 
CASTROLIND.NS Castrol India Limited
200.94
-0.91%
 
CASTROLIND.BO Castrol India Limited
201.00
-0.91%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
610.25
+0.30%
 
BPCL.BO Bharat Petroleum Corporation Limited
286.70
-0.05%