Indian Oil Corporation Limited (BOM:530965)
India
· Delayed Price · Currency is INR 145.40
-0.75 (-0.51%)
At close: Apr 28, 2026
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 144.15 | 146.70 | 143.55 | 146.15 | 146.15 | 1.92% | 1,118,184 |
| Apr 24, 2026 | 144.95 | 145.60 | 142.90 | 143.40 | 143.40 | -1.44% | 1,349,482 |
| Apr 23, 2026 | 146.25 | 147.35 | 145.15 | 145.50 | 145.50 | -1.29% | 1,559,400 |
| Apr 22, 2026 | 146.10 | 147.90 | 146.00 | 147.40 | 147.40 | - | 1,355,783 |
| Apr 21, 2026 | 147.00 | 148.30 | 146.95 | 147.40 | 147.40 | 0.27% | 1,494,046 |
| Apr 20, 2026 | 147.15 | 147.80 | 144.30 | 147.00 | 147.00 | 0.79% | 1,137,464 |
| Apr 17, 2026 | 144.65 | 146.30 | 143.30 | 145.85 | 145.85 | 1.18% | 515,782 |
| Apr 16, 2026 | 146.00 | 146.50 | 143.55 | 144.15 | 144.15 | -0.76% | 1,576,614 |
| Apr 15, 2026 | 145.45 | 145.70 | 144.10 | 145.25 | 145.25 | 2.98% | 1,467,019 |
| Apr 13, 2026 | 138.85 | 141.40 | 137.65 | 141.05 | 141.05 | -1.36% | 1,966,499 |
| Apr 10, 2026 | 142.35 | 144.15 | 141.90 | 143.00 | 143.00 | 0.99% | 1,010,904 |
| Apr 9, 2026 | 143.00 | 143.10 | 140.35 | 141.60 | 141.60 | -1.26% | 1,224,878 |
| Apr 8, 2026 | 145.55 | 145.55 | 141.10 | 143.40 | 143.40 | 6.62% | 3,615,166 |
| Apr 7, 2026 | 133.00 | 134.85 | 131.60 | 134.50 | 134.50 | 0.30% | 1,406,993 |
| Apr 6, 2026 | 134.20 | 134.75 | 130.55 | 134.10 | 134.10 | -0.19% | 1,890,292 |
| Apr 2, 2026 | 134.35 | 134.70 | 130.30 | 134.35 | 134.35 | -0.99% | 2,159,976 |
| Apr 1, 2026 | 139.70 | 139.90 | 134.50 | 135.70 | 135.70 | 0.15% | 3,038,456 |
| Mar 30, 2026 | 136.25 | 138.60 | 134.00 | 135.50 | 135.50 | -1.63% | 1,942,829 |
| Mar 27, 2026 | 142.45 | 144.15 | 137.40 | 137.75 | 137.75 | -2.06% | 3,173,814 |
| Mar 25, 2026 | 142.00 | 142.00 | 139.00 | 140.65 | 140.65 | 1.63% | 1,719,603 |
| Mar 24, 2026 | 142.80 | 142.80 | 137.00 | 138.40 | 138.40 | 0.25% | 2,667,570 |
| Mar 23, 2026 | 142.00 | 142.75 | 137.70 | 138.05 | 138.05 | -4.60% | 2,830,655 |
| Mar 20, 2026 | 143.20 | 148.00 | 143.20 | 144.70 | 144.70 | 1.40% | 1,911,086 |
| Mar 19, 2026 | 145.75 | 146.65 | 142.05 | 142.70 | 142.70 | -3.91% | 1,551,504 |
| Mar 18, 2026 | 146.70 | 149.05 | 146.05 | 148.50 | 148.50 | 1.26% | 1,245,783 |
| Mar 17, 2026 | 149.20 | 149.85 | 145.45 | 146.65 | 146.65 | -1.71% | 1,333,546 |
| Mar 16, 2026 | 154.00 | 154.55 | 146.85 | 149.20 | 149.20 | -4.66% | 1,729,141 |
| Mar 13, 2026 | 160.15 | 160.30 | 155.80 | 156.50 | 156.50 | -2.28% | 860,679 |
| Mar 12, 2026 | 157.75 | 162.25 | 154.10 | 160.15 | 160.15 | -0.34% | 1,102,588 |
| Mar 11, 2026 | 160.95 | 163.00 | 159.75 | 160.70 | 158.70 | 0.53% | 768,486 |
| Mar 10, 2026 | 164.20 | 166.95 | 159.05 | 159.85 | 157.86 | -0.93% | 1,666,838 |
| Mar 9, 2026 | 159.35 | 162.15 | 156.30 | 161.35 | 159.34 | -4.30% | 1,123,168 |
| Mar 6, 2026 | 172.85 | 173.00 | 168.00 | 168.60 | 166.50 | -1.69% | 685,248 |
| Mar 5, 2026 | 170.60 | 175.40 | 169.30 | 171.50 | 169.37 | 0.59% | 1,734,945 |
| Mar 4, 2026 | 175.05 | 176.15 | 169.25 | 170.50 | 168.38 | -4.78% | 1,767,205 |
| Mar 2, 2026 | 178.20 | 182.35 | 176.80 | 179.05 | 176.82 | -4.53% | 4,306,985 |
| Feb 27, 2026 | 187.00 | 188.90 | 185.75 | 187.55 | 185.22 | 0.56% | 1,951,802 |
| Feb 26, 2026 | 184.00 | 186.85 | 182.40 | 186.50 | 184.18 | 1.91% | 1,247,053 |
| Feb 25, 2026 | 181.05 | 183.75 | 180.70 | 183.00 | 180.72 | 1.58% | 1,514,501 |
| Feb 24, 2026 | 177.20 | 181.00 | 176.60 | 180.15 | 177.91 | 2.10% | 1,751,694 |
| Feb 23, 2026 | 174.70 | 177.25 | 173.75 | 176.45 | 174.25 | 1.35% | 1,757,989 |
| Feb 20, 2026 | 173.80 | 174.40 | 172.40 | 174.10 | 171.93 | -0.06% | 1,412,784 |
| Feb 19, 2026 | 177.65 | 178.00 | 173.50 | 174.20 | 172.03 | -2.52% | 1,197,553 |
| Feb 18, 2026 | 176.25 | 178.95 | 175.70 | 178.70 | 176.48 | 1.36% | 987,765 |
| Feb 17, 2026 | 174.40 | 178.45 | 172.20 | 176.30 | 174.11 | 0.63% | 1,440,256 |
| Feb 16, 2026 | 176.25 | 176.25 | 173.50 | 175.20 | 173.02 | -0.88% | 779,300 |
| Feb 13, 2026 | 177.65 | 177.80 | 176.00 | 176.75 | 174.55 | -0.81% | 1,136,799 |
| Feb 12, 2026 | 182.50 | 182.50 | 175.30 | 178.20 | 175.98 | -1.71% | 1,671,627 |
| Feb 11, 2026 | 178.55 | 181.65 | 176.85 | 181.30 | 179.04 | 1.77% | 1,400,544 |
| Feb 10, 2026 | 177.10 | 178.90 | 175.25 | 178.15 | 175.93 | 1.14% | 979,234 |
| Feb 9, 2026 | 176.05 | 177.20 | 175.00 | 176.15 | 173.96 | 0.60% | 615,712 |
| Feb 6, 2026 | 177.00 | 181.00 | 172.85 | 175.10 | 172.92 | -0.37% | 2,489,574 |
| Feb 5, 2026 | 174.35 | 178.00 | 172.40 | 175.75 | 173.56 | 1.74% | 2,419,188 |
| Feb 4, 2026 | 167.35 | 173.70 | 166.20 | 172.75 | 170.60 | 3.10% | 2,071,545 |
| Feb 3, 2026 | 168.40 | 169.05 | 164.40 | 167.55 | 165.46 | 1.79% | 1,045,390 |
| Feb 2, 2026 | 160.50 | 165.30 | 159.70 | 164.60 | 162.55 | 3.00% | 1,059,574 |
| Feb 1, 2026 | 162.90 | 162.90 | 157.65 | 159.80 | 157.81 | -2.02% | 1,000,809 |
| Jan 30, 2026 | 162.90 | 163.75 | 160.85 | 163.10 | 161.07 | - | 636,707 |
| Jan 29, 2026 | 162.95 | 164.70 | 161.95 | 163.10 | 161.07 | 0.18% | 1,082,678 |
| Jan 28, 2026 | 158.55 | 164.00 | 158.55 | 162.80 | 160.77 | 2.42% | 1,538,245 |
| Jan 27, 2026 | 157.20 | 159.95 | 155.60 | 158.95 | 156.97 | 1.92% | 623,469 |
| Jan 23, 2026 | 159.65 | 160.35 | 155.70 | 155.95 | 154.01 | -1.86% | 598,518 |
| Jan 22, 2026 | 159.30 | 161.90 | 158.05 | 158.90 | 156.92 | - | 885,850 |
| Jan 21, 2026 | 158.15 | 160.40 | 156.55 | 158.90 | 156.92 | 0.28% | 767,523 |
| Jan 20, 2026 | 160.80 | 161.30 | 158.00 | 158.45 | 156.48 | -1.46% | 1,072,952 |
| Jan 19, 2026 | 161.25 | 162.25 | 159.45 | 160.80 | 158.80 | -0.31% | 864,097 |
| Jan 16, 2026 | 160.20 | 162.10 | 159.95 | 161.30 | 159.29 | 1.41% | 766,467 |
| Jan 14, 2026 | 156.80 | 159.60 | 156.20 | 159.05 | 157.07 | 1.11% | 570,852 |
| Jan 13, 2026 | 158.40 | 159.20 | 155.70 | 157.30 | 155.34 | -0.60% | 732,361 |
| Jan 12, 2026 | 157.25 | 158.55 | 154.75 | 158.25 | 156.28 | 0.41% | 686,693 |
| Jan 9, 2026 | 155.10 | 158.40 | 155.10 | 157.60 | 155.64 | 0.67% | 620,666 |
| Jan 8, 2026 | 162.50 | 162.70 | 155.85 | 156.55 | 154.60 | -3.63% | 699,688 |
| Jan 7, 2026 | 164.55 | 164.85 | 162.15 | 162.45 | 160.43 | -0.82% | 601,283 |
| Jan 6, 2026 | 165.00 | 165.05 | 161.20 | 163.80 | 161.76 | -0.70% | 332,750 |
| Jan 5, 2026 | 166.60 | 168.80 | 163.60 | 164.95 | 162.90 | -1.11% | 1,408,393 |
| Jan 2, 2026 | 166.80 | 167.35 | 164.90 | 166.80 | 164.72 | 0.60% | 410,202 |
| Jan 1, 2026 | 167.00 | 168.10 | 164.90 | 165.80 | 163.74 | -0.39% | 486,259 |
| Dec 31, 2025 | 161.80 | 167.25 | 161.50 | 166.45 | 164.38 | 3.07% | 977,765 |
| Dec 30, 2025 | 162.00 | 162.90 | 161.00 | 161.50 | 159.49 | -0.31% | 1,311,531 |
| Dec 29, 2025 | 160.00 | 162.80 | 159.65 | 162.00 | 159.98 | 1.22% | 377,508 |
| Dec 26, 2025 | 160.90 | 161.95 | 159.50 | 160.05 | 158.06 | -0.68% | 498,179 |
| Dec 24, 2025 | 163.65 | 163.65 | 161.00 | 161.15 | 159.14 | -1.23% | 267,309 |
| Dec 23, 2025 | 163.55 | 165.45 | 162.70 | 163.15 | 161.12 | -0.28% | 624,206 |
| Dec 22, 2025 | 162.85 | 164.45 | 162.10 | 163.60 | 161.56 | 0.65% | 410,432 |
| Dec 19, 2025 | 161.00 | 162.85 | 160.25 | 162.55 | 160.53 | 0.49% | 986,200 |
| Dec 18, 2025 | 162.00 | 163.50 | 161.25 | 161.75 | 159.74 | -3.83% | 773,445 |
| Dec 17, 2025 | 168.50 | 169.40 | 167.25 | 168.20 | 161.17 | 0.33% | 748,018 |
| Dec 16, 2025 | 169.90 | 169.90 | 166.05 | 167.65 | 160.64 | -0.56% | 1,690,057 |
| Dec 15, 2025 | 165.90 | 169.00 | 162.45 | 168.60 | 161.55 | 3.06% | 1,370,882 |
| Dec 12, 2025 | 162.50 | 164.85 | 162.05 | 163.60 | 156.76 | 1.21% | 625,740 |
| Dec 11, 2025 | 163.75 | 163.75 | 160.50 | 161.65 | 154.89 | -0.86% | 495,514 |
| Dec 10, 2025 | 163.00 | 166.45 | 162.50 | 163.05 | 156.23 | -0.06% | 1,006,014 |
| Dec 9, 2025 | 162.10 | 163.35 | 160.30 | 163.15 | 156.33 | 0.71% | 1,335,732 |
| Dec 8, 2025 | 163.40 | 164.35 | 160.95 | 162.00 | 155.23 | -1.10% | 792,745 |
| Dec 5, 2025 | 162.50 | 164.00 | 161.95 | 163.80 | 156.95 | 0.68% | 579,753 |
| Dec 4, 2025 | 164.00 | 164.80 | 162.00 | 162.70 | 155.90 | -0.88% | 628,638 |
| Dec 3, 2025 | 162.75 | 164.50 | 161.05 | 164.15 | 157.29 | 1.14% | 355,650 |
| Dec 2, 2025 | 163.50 | 165.15 | 161.75 | 162.30 | 155.52 | -0.40% | 462,465 |
| Dec 1, 2025 | 161.85 | 164.05 | 161.85 | 162.95 | 156.14 | 0.74% | 605,820 |
| Nov 28, 2025 | 163.75 | 163.75 | 161.55 | 161.75 | 154.99 | -1.22% | 474,987 |