Indian Oil Corporation Limited (BOM:530965)
India
· Delayed Price · Currency is INR 163.80
+1.10 (0.68%)
At close: Dec 5, 2025
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.50 | 164.00 | 161.95 | 163.80 | 163.80 | 0.68% | 579,753 |
| Dec 4, 2025 | 164.00 | 164.80 | 162.00 | 162.70 | 162.70 | -0.88% | 628,638 |
| Dec 3, 2025 | 162.75 | 164.50 | 161.05 | 164.15 | 164.15 | 1.14% | 355,650 |
| Dec 2, 2025 | 163.50 | 165.15 | 161.75 | 162.30 | 162.30 | -0.40% | 462,465 |
| Dec 1, 2025 | 161.85 | 164.05 | 161.85 | 162.95 | 162.95 | 0.74% | 605,820 |
| Nov 28, 2025 | 163.75 | 163.75 | 161.55 | 161.75 | 161.75 | -1.22% | 474,912 |
| Nov 27, 2025 | 165.55 | 166.00 | 162.55 | 163.75 | 163.75 | -1.06% | 596,325 |
| Nov 26, 2025 | 164.10 | 166.00 | 163.85 | 165.50 | 165.50 | 0.85% | 417,888 |
| Nov 25, 2025 | 164.80 | 165.40 | 163.10 | 164.10 | 164.10 | -0.91% | 474,011 |
| Nov 24, 2025 | 167.00 | 167.75 | 165.05 | 165.60 | 165.60 | -0.96% | 423,269 |
| Nov 21, 2025 | 168.40 | 168.40 | 166.05 | 167.20 | 167.20 | -0.86% | 1,572,496 |
| Nov 20, 2025 | 169.90 | 170.60 | 168.10 | 168.65 | 168.65 | -0.27% | 509,425 |
| Nov 19, 2025 | 171.85 | 172.15 | 168.75 | 169.10 | 169.10 | -1.43% | 492,047 |
| Nov 18, 2025 | 173.60 | 173.95 | 169.70 | 171.55 | 171.55 | -0.90% | 1,007,230 |
| Nov 17, 2025 | 171.35 | 174.40 | 171.15 | 173.10 | 173.10 | 1.20% | 682,067 |
| Nov 14, 2025 | 172.50 | 174.15 | 170.35 | 171.05 | 171.05 | -0.78% | 914,890 |
| Nov 13, 2025 | 172.95 | 174.10 | 171.40 | 172.40 | 172.40 | 0.12% | 894,035 |
| Nov 12, 2025 | 172.65 | 174.45 | 171.50 | 172.20 | 172.20 | -0.14% | 1,072,520 |
| Nov 11, 2025 | 169.25 | 173.45 | 167.35 | 172.45 | 172.45 | 1.83% | 805,347 |
| Nov 10, 2025 | 169.00 | 171.40 | 168.20 | 169.35 | 169.35 | 0.18% | 994,494 |
| Nov 7, 2025 | 167.60 | 169.50 | 166.00 | 169.05 | 169.05 | 0.45% | 970,649 |
| Nov 6, 2025 | 169.75 | 170.00 | 167.35 | 168.30 | 168.30 | -0.56% | 1,745,553 |
| Nov 4, 2025 | 167.95 | 170.10 | 167.35 | 169.25 | 169.25 | 0.92% | 4,777,879 |
| Nov 3, 2025 | 166.50 | 168.65 | 165.85 | 167.70 | 167.70 | 1.08% | 3,782,571 |
| Oct 31, 2025 | 163.70 | 166.90 | 163.15 | 165.90 | 165.90 | 1.59% | 1,080,839 |
| Oct 30, 2025 | 163.35 | 167.15 | 162.05 | 163.30 | 163.30 | 0.18% | 2,504,120 |
| Oct 29, 2025 | 154.80 | 163.65 | 154.80 | 163.00 | 163.00 | 5.54% | 3,043,007 |
| Oct 28, 2025 | 157.15 | 157.50 | 153.50 | 154.45 | 154.45 | -0.45% | 940,473 |
| Oct 27, 2025 | 151.40 | 155.35 | 151.30 | 155.15 | 155.15 | 3.19% | 589,298 |
| Oct 24, 2025 | 149.75 | 151.35 | 149.20 | 150.35 | 150.35 | 0.17% | 219,353 |
| Oct 23, 2025 | 154.20 | 154.20 | 149.85 | 150.10 | 150.10 | -2.56% | 432,725 |
| Oct 21, 2025 | 154.00 | 154.60 | 153.65 | 154.05 | 154.05 | 0.10% | 186,326 |
| Oct 20, 2025 | 153.70 | 154.35 | 152.70 | 153.90 | 153.90 | 0.72% | 172,654 |
| Oct 17, 2025 | 153.85 | 154.60 | 152.10 | 152.80 | 152.80 | -0.55% | 268,318 |
| Oct 16, 2025 | 153.80 | 154.50 | 152.10 | 153.65 | 153.65 | - | 306,818 |
| Oct 15, 2025 | 153.20 | 154.95 | 152.80 | 153.65 | 153.65 | 0.59% | 226,486 |
| Oct 14, 2025 | 155.55 | 156.80 | 152.50 | 152.75 | 152.75 | -1.64% | 570,511 |
| Oct 13, 2025 | 154.00 | 155.75 | 152.15 | 155.30 | 155.30 | 0.81% | 397,898 |
| Oct 10, 2025 | 154.65 | 157.00 | 153.60 | 154.05 | 154.05 | -0.80% | 1,897,820 |
| Oct 9, 2025 | 153.75 | 157.20 | 153.35 | 155.30 | 155.30 | 1.17% | 882,981 |
| Oct 8, 2025 | 154.20 | 156.30 | 153.35 | 153.50 | 153.50 | -0.52% | 463,926 |
| Oct 7, 2025 | 154.75 | 155.70 | 153.85 | 154.30 | 154.30 | -0.36% | 1,077,787 |
| Oct 6, 2025 | 150.70 | 155.25 | 150.70 | 154.85 | 154.85 | 2.96% | 2,061,110 |
| Oct 3, 2025 | 149.80 | 150.90 | 148.55 | 150.40 | 150.40 | 0.47% | 537,493 |
| Oct 1, 2025 | 150.20 | 151.95 | 148.90 | 149.70 | 149.70 | -0.03% | 463,591 |
| Sep 30, 2025 | 150.05 | 151.20 | 149.05 | 149.75 | 149.75 | 0.30% | 452,709 |
| Sep 29, 2025 | 145.65 | 149.90 | 145.05 | 149.30 | 149.30 | 2.93% | 1,270,487 |
| Sep 26, 2025 | 146.15 | 146.20 | 143.80 | 145.05 | 145.05 | -0.75% | 352,757 |
| Sep 25, 2025 | 146.00 | 148.05 | 145.70 | 146.15 | 146.15 | -0.41% | 380,300 |
| Sep 24, 2025 | 148.00 | 148.85 | 146.45 | 146.75 | 146.75 | -1.01% | 457,381 |
| Sep 23, 2025 | 147.65 | 149.10 | 147.50 | 148.25 | 148.25 | -0.03% | 1,695,541 |
| Sep 22, 2025 | 148.30 | 149.10 | 147.25 | 148.30 | 148.30 | -0.13% | 1,180,526 |
| Sep 19, 2025 | 147.15 | 149.95 | 146.80 | 148.50 | 148.50 | 0.95% | 499,797 |
| Sep 18, 2025 | 145.90 | 147.25 | 145.50 | 147.10 | 147.10 | 0.75% | 700,288 |
| Sep 17, 2025 | 144.95 | 147.20 | 144.95 | 146.00 | 146.00 | 0.72% | 455,217 |
| Sep 16, 2025 | 144.00 | 145.10 | 143.90 | 144.95 | 144.95 | 0.66% | 647,360 |
| Sep 15, 2025 | 142.25 | 144.20 | 142.25 | 144.00 | 144.00 | 0.95% | 540,764 |
| Sep 12, 2025 | 145.20 | 145.25 | 142.45 | 142.65 | 142.65 | -0.87% | 278,048 |
| Sep 11, 2025 | 141.05 | 145.40 | 140.95 | 143.90 | 143.90 | 1.95% | 1,240,585 |
| Sep 10, 2025 | 141.75 | 141.75 | 140.80 | 141.15 | 141.15 | 0.14% | 407,140 |
| Sep 9, 2025 | 140.90 | 142.15 | 140.45 | 140.95 | 140.95 | - | 352,801 |
| Sep 8, 2025 | 139.75 | 141.80 | 139.75 | 140.95 | 140.95 | 0.89% | 657,202 |
| Sep 5, 2025 | 139.20 | 140.70 | 138.50 | 139.70 | 139.70 | -0.04% | 360,838 |
| Sep 4, 2025 | 140.50 | 141.80 | 139.50 | 139.75 | 139.75 | -0.53% | 479,877 |
| Sep 3, 2025 | 139.40 | 141.40 | 139.40 | 140.50 | 140.50 | 0.64% | 425,751 |
| Sep 2, 2025 | 140.35 | 140.70 | 139.05 | 139.60 | 139.60 | 0.04% | 204,117 |
| Sep 1, 2025 | 136.85 | 139.70 | 136.75 | 139.55 | 139.55 | 2.12% | 436,627 |
| Aug 29, 2025 | 138.60 | 139.45 | 136.50 | 136.65 | 136.65 | -1.41% | 398,942 |
| Aug 28, 2025 | 139.05 | 139.90 | 138.10 | 138.60 | 138.60 | -0.29% | 467,852 |
| Aug 26, 2025 | 139.50 | 140.45 | 138.55 | 139.00 | 139.00 | -0.68% | 130,573 |
| Aug 25, 2025 | 139.95 | 140.40 | 139.05 | 139.95 | 139.95 | - | 365,634 |
| Aug 22, 2025 | 141.55 | 141.80 | 139.50 | 139.95 | 139.95 | -1.03% | 374,721 |
| Aug 21, 2025 | 141.50 | 142.90 | 141.20 | 141.40 | 141.40 | -0.04% | 1,053,114 |
| Aug 20, 2025 | 142.20 | 142.70 | 141.20 | 141.45 | 141.45 | -0.39% | 276,437 |
| Aug 19, 2025 | 140.50 | 142.10 | 138.85 | 142.00 | 142.00 | 1.21% | 532,736 |
| Aug 18, 2025 | 141.70 | 142.20 | 139.30 | 140.30 | 140.30 | 0.11% | 815,863 |
| Aug 14, 2025 | 142.55 | 143.30 | 140.00 | 140.15 | 140.15 | -1.58% | 400,048 |
| Aug 13, 2025 | 142.80 | 143.30 | 141.65 | 142.40 | 142.40 | -0.25% | 398,374 |
| Aug 12, 2025 | 141.30 | 143.75 | 141.00 | 142.75 | 142.75 | 0.99% | 404,224 |
| Aug 11, 2025 | 140.85 | 143.05 | 139.35 | 141.35 | 141.35 | 1.04% | 523,401 |
| Aug 8, 2025 | 140.00 | 142.00 | 139.35 | 139.90 | 139.90 | -1.31% | 895,389 |
| Aug 7, 2025 | 141.95 | 142.45 | 140.00 | 141.75 | 138.75 | -0.39% | 907,247 |
| Aug 6, 2025 | 142.10 | 143.25 | 141.60 | 142.30 | 139.29 | 0.67% | 703,639 |
| Aug 5, 2025 | 142.55 | 142.80 | 139.50 | 141.35 | 138.36 | -0.84% | 1,200,042 |
| Aug 4, 2025 | 142.00 | 143.00 | 139.75 | 142.55 | 139.53 | 0.99% | 740,792 |
| Aug 1, 2025 | 145.50 | 146.30 | 140.60 | 141.15 | 138.16 | -3.09% | 936,665 |
| Jul 31, 2025 | 146.45 | 147.15 | 144.40 | 145.65 | 142.57 | -2.31% | 876,881 |
| Jul 30, 2025 | 147.85 | 150.15 | 146.20 | 149.10 | 145.94 | 0.85% | 342,950 |
| Jul 29, 2025 | 146.80 | 148.30 | 146.60 | 147.85 | 144.72 | 0.27% | 364,546 |
| Jul 28, 2025 | 147.15 | 148.60 | 146.60 | 147.45 | 144.33 | 0.31% | 1,015,266 |
| Jul 25, 2025 | 150.80 | 151.70 | 146.55 | 147.00 | 143.89 | -2.78% | 699,404 |
| Jul 24, 2025 | 152.30 | 152.75 | 150.70 | 151.20 | 148.00 | -0.72% | 306,914 |
| Jul 23, 2025 | 151.90 | 152.55 | 150.70 | 152.30 | 149.08 | 0.20% | 580,701 |
| Jul 22, 2025 | 151.05 | 152.40 | 150.75 | 152.00 | 148.78 | 0.66% | 375,895 |
| Jul 21, 2025 | 149.25 | 151.20 | 149.05 | 151.00 | 147.80 | 0.63% | 355,848 |
| Jul 18, 2025 | 150.75 | 151.60 | 148.60 | 150.05 | 146.87 | -0.56% | 1,205,780 |
| Jul 17, 2025 | 152.25 | 152.50 | 150.65 | 150.90 | 147.71 | -0.76% | 452,215 |
| Jul 16, 2025 | 151.30 | 152.55 | 150.65 | 152.05 | 148.83 | 0.46% | 345,661 |
| Jul 15, 2025 | 150.55 | 151.85 | 150.50 | 151.35 | 148.15 | 0.77% | 546,315 |
| Jul 14, 2025 | 150.95 | 151.65 | 149.65 | 150.20 | 147.02 | -0.27% | 1,452,792 |