Indian Oil Corporation Limited (NSE:IOC)
India
· Delayed Price · Currency is INR 163.66
+0.90 (0.55%)
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 | 162.71 | 163.84 | 161.90 | 163.66 | 163.66 | 0.55% | 6,124,074 |
| Dec 4, 2025 | 164.00 | 164.70 | 162.01 | 162.76 | 162.76 | -0.82% | 6,382,061 |
| Dec 3, 2025 | 162.20 | 164.56 | 161.00 | 164.11 | 164.11 | 1.09% | 11,250,520 |
| Dec 2, 2025 | 163.51 | 165.12 | 161.73 | 162.34 | 162.34 | -0.39% | 13,247,660 |
| Dec 1, 2025 | 162.03 | 164.44 | 162.03 | 162.97 | 162.97 | 0.75% | 10,208,190 |
| Nov 28, 2025 | 163.50 | 163.70 | 161.50 | 161.75 | 161.75 | -1.26% | 5,937,318 |
| Nov 27, 2025 | 165.59 | 166.00 | 162.55 | 163.81 | 163.81 | -1.07% | 4,631,417 |
| Nov 26, 2025 | 164.12 | 166.00 | 163.57 | 165.59 | 165.59 | 0.90% | 5,855,993 |
| Nov 25, 2025 | 164.90 | 165.40 | 163.09 | 164.12 | 164.12 | -0.95% | 9,625,540 |
| Nov 24, 2025 | 167.00 | 167.81 | 165.05 | 165.69 | 165.69 | -0.99% | 16,397,740 |
| Nov 21, 2025 | 168.00 | 168.61 | 166.20 | 167.35 | 167.35 | -0.80% | 9,261,908 |
| Nov 20, 2025 | 170.10 | 170.70 | 168.14 | 168.70 | 168.70 | -0.37% | 9,529,662 |
| Nov 19, 2025 | 171.51 | 172.23 | 168.85 | 169.33 | 169.33 | -1.32% | 10,315,120 |
| Nov 18, 2025 | 173.50 | 174.00 | 169.80 | 171.59 | 171.59 | -0.88% | 17,543,850 |
| Nov 17, 2025 | 171.16 | 174.40 | 171.16 | 173.12 | 173.12 | 1.09% | 13,233,150 |
| Nov 14, 2025 | 172.40 | 174.21 | 170.40 | 171.25 | 171.25 | -0.70% | 11,051,890 |
| Nov 13, 2025 | 172.69 | 174.45 | 171.45 | 172.45 | 172.45 | 0.09% | 11,618,460 |
| Nov 12, 2025 | 172.70 | 174.50 | 171.51 | 172.30 | 172.30 | -0.08% | 16,003,740 |
| Nov 11, 2025 | 168.90 | 173.49 | 167.32 | 172.44 | 172.44 | 1.80% | 20,113,000 |
| Nov 10, 2025 | 169.14 | 171.39 | 168.50 | 169.39 | 169.39 | 0.14% | 12,402,890 |
| Nov 7, 2025 | 167.21 | 169.55 | 166.10 | 169.16 | 169.16 | 0.47% | 12,104,930 |
| Nov 6, 2025 | 170.02 | 170.03 | 167.35 | 168.37 | 168.37 | -0.52% | 19,729,770 |
| Nov 4, 2025 | 168.00 | 170.15 | 167.13 | 169.25 | 169.25 | 0.91% | 23,469,790 |
| Nov 3, 2025 | 167.00 | 168.70 | 165.90 | 167.73 | 167.73 | 1.10% | 19,190,570 |
| Oct 31, 2025 | 163.51 | 166.91 | 163.09 | 165.90 | 165.90 | 1.46% | 25,385,130 |
| Oct 30, 2025 | 163.09 | 167.10 | 162.15 | 163.51 | 163.51 | 0.26% | 33,405,630 |
| Oct 29, 2025 | 155.00 | 163.73 | 155.00 | 163.09 | 163.09 | 5.55% | 58,449,090 |
| Oct 28, 2025 | 156.40 | 157.48 | 153.45 | 154.52 | 154.52 | -0.44% | 22,709,440 |
| Oct 27, 2025 | 151.30 | 155.37 | 151.13 | 155.20 | 155.20 | 3.21% | 16,809,110 |
| Oct 24, 2025 | 150.00 | 151.29 | 149.15 | 150.37 | 150.37 | 0.17% | 8,519,673 |
| Oct 23, 2025 | 154.00 | 154.00 | 149.81 | 150.12 | 150.12 | -2.60% | 13,612,250 |
| Oct 21, 2025 | 153.90 | 155.00 | 153.70 | 154.13 | 154.13 | 0.18% | 1,188,949 |
| Oct 20, 2025 | 153.30 | 154.35 | 152.71 | 153.85 | 153.85 | 0.61% | 5,564,426 |
| Oct 17, 2025 | 153.75 | 154.60 | 152.03 | 152.91 | 152.91 | -0.49% | 7,126,668 |
| Oct 16, 2025 | 153.90 | 154.50 | 152.10 | 153.67 | 153.67 | -0.01% | 7,119,984 |
| Oct 15, 2025 | 153.24 | 154.95 | 152.83 | 153.69 | 153.69 | 0.58% | 19,147,590 |
| Oct 14, 2025 | 155.74 | 156.78 | 152.60 | 152.81 | 152.81 | -1.58% | 5,976,061 |
| Oct 13, 2025 | 153.71 | 155.70 | 152.12 | 155.26 | 155.26 | 0.75% | 11,375,910 |
| Oct 10, 2025 | 155.51 | 156.99 | 153.70 | 154.11 | 154.11 | -0.73% | 7,992,863 |
| Oct 9, 2025 | 154.02 | 157.20 | 153.33 | 155.25 | 155.25 | 1.09% | 13,999,200 |
| Oct 8, 2025 | 154.00 | 156.28 | 153.38 | 153.57 | 153.57 | -0.52% | 9,953,844 |
| Oct 7, 2025 | 154.76 | 155.75 | 153.80 | 154.37 | 154.37 | -0.30% | 11,389,650 |
| Oct 6, 2025 | 150.98 | 155.29 | 150.52 | 154.84 | 154.84 | 2.96% | 18,473,740 |
| Oct 3, 2025 | 150.00 | 150.84 | 148.64 | 150.39 | 150.39 | 0.46% | 5,989,839 |
| Oct 1, 2025 | 150.40 | 151.98 | 149.01 | 149.70 | 149.70 | -0.06% | 7,658,596 |
| Sep 30, 2025 | 150.04 | 151.25 | 149.00 | 149.79 | 149.79 | 0.32% | 13,201,860 |
| Sep 29, 2025 | 145.04 | 149.95 | 145.04 | 149.31 | 149.31 | 2.94% | 16,918,650 |
| Sep 26, 2025 | 146.02 | 146.22 | 143.80 | 145.04 | 145.04 | -0.81% | 11,925,300 |
| Sep 25, 2025 | 146.02 | 148.13 | 145.74 | 146.22 | 146.22 | -0.37% | 8,605,676 |
| Sep 24, 2025 | 148.03 | 148.89 | 146.51 | 146.77 | 146.77 | -0.99% | 6,288,775 |
| Sep 23, 2025 | 148.09 | 149.14 | 147.55 | 148.24 | 148.24 | -0.04% | 7,296,186 |
| Sep 22, 2025 | 148.50 | 149.10 | 147.26 | 148.30 | 148.30 | -0.13% | 9,720,233 |
| Sep 19, 2025 | 146.99 | 149.95 | 146.73 | 148.50 | 148.50 | 0.92% | 14,995,280 |
| Sep 18, 2025 | 146.05 | 147.27 | 145.51 | 147.15 | 147.15 | 0.83% | 8,002,633 |
| Sep 17, 2025 | 145.04 | 147.24 | 144.92 | 145.94 | 145.94 | 0.66% | 9,549,049 |
| Sep 16, 2025 | 144.05 | 145.14 | 143.82 | 144.98 | 144.98 | 0.69% | 6,389,632 |
| Sep 15, 2025 | 142.74 | 144.19 | 142.31 | 143.99 | 143.99 | 0.97% | 8,158,591 |
| Sep 12, 2025 | 144.98 | 145.20 | 142.42 | 142.61 | 142.61 | -0.92% | 9,001,678 |
| Sep 11, 2025 | 141.05 | 145.39 | 140.87 | 143.93 | 143.93 | 1.98% | 15,031,790 |
| Sep 10, 2025 | 141.26 | 141.71 | 140.81 | 141.14 | 141.14 | 0.14% | 4,302,236 |
| Sep 9, 2025 | 141.14 | 142.10 | 140.50 | 140.94 | 140.94 | 0.03% | 3,636,766 |
| Sep 8, 2025 | 140.00 | 141.89 | 140.00 | 140.90 | 140.90 | 0.90% | 5,069,174 |
| Sep 5, 2025 | 139.45 | 140.70 | 138.47 | 139.65 | 139.65 | -0.02% | 4,533,550 |
| Sep 4, 2025 | 141.18 | 141.70 | 139.35 | 139.68 | 139.68 | -0.58% | 4,768,126 |
| Sep 3, 2025 | 139.60 | 141.40 | 139.51 | 140.49 | 140.49 | 0.62% | 4,902,101 |
| Sep 2, 2025 | 139.56 | 140.66 | 139.10 | 139.62 | 139.62 | 0.04% | 3,714,758 |
| Sep 1, 2025 | 137.00 | 139.74 | 136.76 | 139.56 | 139.56 | 2.15% | 6,229,505 |
| Aug 29, 2025 | 138.49 | 139.49 | 136.46 | 136.62 | 136.62 | -1.35% | 10,577,760 |
| Aug 28, 2025 | 139.00 | 139.93 | 138.10 | 138.49 | 138.49 | -0.34% | 8,420,916 |
| Aug 26, 2025 | 139.50 | 140.42 | 138.55 | 138.96 | 138.96 | -0.71% | 10,846,490 |
| Aug 25, 2025 | 139.95 | 140.37 | 139.19 | 139.96 | 139.96 | 0.01% | 8,282,860 |
| Aug 22, 2025 | 141.40 | 141.80 | 139.45 | 139.95 | 139.95 | -1.05% | 5,874,783 |
| Aug 21, 2025 | 141.65 | 142.90 | 141.28 | 141.44 | 141.44 | - | 8,746,473 |
| Aug 20, 2025 | 142.01 | 142.70 | 141.21 | 141.44 | 141.44 | -0.40% | 5,531,826 |
| Aug 19, 2025 | 140.40 | 142.13 | 138.80 | 142.01 | 142.01 | 1.21% | 8,913,748 |
| Aug 18, 2025 | 142.00 | 142.60 | 139.25 | 140.31 | 140.31 | 0.13% | 11,766,740 |
| Aug 14, 2025 | 143.00 | 143.16 | 139.86 | 140.13 | 140.13 | -1.61% | 11,453,730 |
| Aug 13, 2025 | 142.65 | 143.40 | 141.70 | 142.43 | 142.43 | -0.15% | 4,990,372 |
| Aug 12, 2025 | 141.11 | 143.85 | 140.86 | 142.65 | 142.65 | 0.88% | 12,858,480 |
| Aug 11, 2025 | 141.60 | 142.95 | 139.35 | 141.41 | 141.41 | 1.07% | 11,260,940 |
| Aug 8, 2025 | 139.99 | 142.00 | 139.31 | 139.91 | 139.91 | -1.24% | 9,551,412 |
| Aug 7, 2025 | 141.01 | 143.00 | 140.00 | 141.67 | 138.67 | -0.42% | 8,365,458 |
| Aug 6, 2025 | 142.49 | 143.28 | 141.71 | 142.27 | 139.26 | 0.71% | 7,574,568 |
| Aug 5, 2025 | 142.52 | 143.00 | 139.40 | 141.27 | 138.28 | -0.78% | 11,034,750 |
| Aug 4, 2025 | 141.72 | 142.90 | 139.72 | 142.38 | 139.36 | 0.96% | 8,163,596 |
| Aug 1, 2025 | 145.33 | 146.29 | 140.66 | 141.03 | 138.04 | -3.15% | 8,981,850 |
| Jul 31, 2025 | 146.55 | 147.20 | 144.32 | 145.62 | 142.54 | -2.29% | 11,960,540 |
| Jul 30, 2025 | 147.50 | 150.19 | 146.25 | 149.04 | 145.88 | 0.74% | 9,331,773 |
| Jul 29, 2025 | 146.50 | 148.20 | 146.50 | 147.94 | 144.81 | 0.26% | 4,240,012 |
| Jul 28, 2025 | 146.96 | 148.64 | 146.70 | 147.56 | 144.44 | 0.41% | 6,023,438 |
| Jul 25, 2025 | 151.00 | 151.74 | 146.58 | 146.96 | 143.85 | -2.82% | 11,646,130 |
| Jul 24, 2025 | 152.02 | 152.75 | 150.71 | 151.22 | 148.02 | -0.74% | 5,879,844 |
| Jul 23, 2025 | 152.01 | 152.60 | 150.72 | 152.35 | 149.12 | 0.24% | 7,597,121 |
| Jul 22, 2025 | 151.30 | 152.44 | 150.65 | 151.98 | 148.76 | 0.60% | 11,381,020 |
| Jul 21, 2025 | 149.52 | 151.20 | 149.07 | 151.07 | 147.87 | 0.67% | 5,030,900 |
| Jul 18, 2025 | 150.51 | 151.61 | 148.60 | 150.06 | 146.88 | -0.60% | 9,017,783 |
| Jul 17, 2025 | 152.37 | 152.47 | 150.62 | 150.96 | 147.76 | -0.71% | 6,727,858 |
| Jul 16, 2025 | 151.20 | 152.68 | 150.63 | 152.04 | 148.82 | 0.42% | 7,218,210 |
| Jul 15, 2025 | 150.55 | 151.90 | 150.54 | 151.40 | 148.19 | 0.87% | 4,853,043 |
| Jul 14, 2025 | 150.65 | 151.60 | 149.62 | 150.10 | 146.92 | -0.37% | 8,021,902 |