Indian Oil Corporation Limited (NSE:IOC)
India
· Delayed Price · Currency is INR 168.68
-2.86 (-1.67%)
At close: Mar 6, 2026
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 172.06 | 172.94 | 168.05 | 168.68 | 168.68 | -1.67% | 20,979,100 |
| Mar 5, 2026 | 171.00 | 175.42 | 169.28 | 171.54 | 171.54 | 0.65% | 32,355,150 |
| Mar 4, 2026 | 175.00 | 176.17 | 169.21 | 170.44 | 170.44 | -4.84% | 27,718,530 |
| Mar 2, 2026 | 181.31 | 182.40 | 176.85 | 179.11 | 179.11 | -4.46% | 31,464,570 |
| Feb 27, 2026 | 187.11 | 188.96 | 185.77 | 187.47 | 187.47 | 0.54% | 24,422,600 |
| Feb 26, 2026 | 183.50 | 186.80 | 182.43 | 186.47 | 186.47 | 1.88% | 17,206,460 |
| Feb 25, 2026 | 181.00 | 183.80 | 180.51 | 183.03 | 183.03 | 1.58% | 24,353,790 |
| Feb 24, 2026 | 176.99 | 181.00 | 176.51 | 180.19 | 180.19 | 2.11% | 22,691,020 |
| Feb 23, 2026 | 174.89 | 177.30 | 173.67 | 176.46 | 176.46 | 1.54% | 11,422,400 |
| Feb 20, 2026 | 173.60 | 174.44 | 172.30 | 173.79 | 173.79 | -0.29% | 8,935,995 |
| Feb 19, 2026 | 177.71 | 177.99 | 173.39 | 174.30 | 174.30 | -2.48% | 13,677,440 |
| Feb 18, 2026 | 175.86 | 179.00 | 175.86 | 178.74 | 178.74 | 1.67% | 8,191,312 |
| Feb 17, 2026 | 174.95 | 176.15 | 172.17 | 175.81 | 175.81 | 0.38% | 5,249,228 |
| Feb 16, 2026 | 175.90 | 175.90 | 173.45 | 175.15 | 175.15 | -0.92% | 6,184,219 |
| Feb 13, 2026 | 177.28 | 177.90 | 176.04 | 176.77 | 176.77 | -0.75% | 9,835,632 |
| Feb 12, 2026 | 182.25 | 182.25 | 175.30 | 178.11 | 178.11 | -1.76% | 24,014,260 |
| Feb 11, 2026 | 178.00 | 181.60 | 176.82 | 181.31 | 181.31 | 1.74% | 25,578,550 |
| Feb 10, 2026 | 176.79 | 178.90 | 175.20 | 178.21 | 178.21 | 1.16% | 21,506,950 |
| Feb 9, 2026 | 175.95 | 177.29 | 175.00 | 176.16 | 176.16 | 0.55% | 12,380,920 |
| Feb 6, 2026 | 176.99 | 180.90 | 173.28 | 175.20 | 175.20 | -0.32% | 34,240,410 |
| Feb 5, 2026 | 174.24 | 177.90 | 172.42 | 175.77 | 175.77 | 1.73% | 34,830,200 |
| Feb 4, 2026 | 167.00 | 173.70 | 166.32 | 172.78 | 172.78 | 3.10% | 28,164,540 |
| Feb 3, 2026 | 168.50 | 168.69 | 164.40 | 167.58 | 167.58 | 1.80% | 14,585,840 |
| Feb 2, 2026 | 160.50 | 165.40 | 159.05 | 164.61 | 164.61 | 3.08% | 14,590,510 |
| Feb 1, 2026 | 162.52 | 162.94 | 157.56 | 159.69 | 159.69 | -2.17% | 7,234,854 |
| Jan 30, 2026 | 163.00 | 163.82 | 160.83 | 163.24 | 163.24 | 0.09% | 11,627,530 |
| Jan 29, 2026 | 162.72 | 164.65 | 161.77 | 163.09 | 163.09 | 0.15% | 16,100,720 |
| Jan 28, 2026 | 159.00 | 164.00 | 158.54 | 162.85 | 162.85 | 2.49% | 15,795,630 |
| Jan 27, 2026 | 156.70 | 159.90 | 155.64 | 158.90 | 158.90 | 1.84% | 11,148,010 |
| Jan 23, 2026 | 159.09 | 160.40 | 155.61 | 156.03 | 156.03 | -1.90% | 9,542,103 |
| Jan 22, 2026 | 159.80 | 161.95 | 158.06 | 159.05 | 159.05 | 0.14% | 8,809,678 |
| Jan 21, 2026 | 158.43 | 160.44 | 156.61 | 158.82 | 158.82 | 0.25% | 11,797,540 |
| Jan 20, 2026 | 160.90 | 161.35 | 158.00 | 158.43 | 158.43 | -1.54% | 10,243,930 |
| Jan 19, 2026 | 161.00 | 162.25 | 159.34 | 160.90 | 160.90 | -0.26% | 8,651,736 |
| Jan 16, 2026 | 160.00 | 162.15 | 159.85 | 161.32 | 161.32 | 1.36% | 15,011,308 |
| Jan 14, 2026 | 157.00 | 159.59 | 156.09 | 159.16 | 159.16 | 1.12% | 10,309,940 |
| Jan 13, 2026 | 158.70 | 159.40 | 155.75 | 157.40 | 157.40 | -0.53% | 7,763,679 |
| Jan 12, 2026 | 157.00 | 158.61 | 154.77 | 158.24 | 158.24 | 0.40% | 6,011,542 |
| Jan 9, 2026 | 155.20 | 158.42 | 155.11 | 157.61 | 157.61 | 0.79% | 10,896,400 |
| Jan 8, 2026 | 162.67 | 162.70 | 155.80 | 156.37 | 156.37 | -3.87% | 13,567,680 |
| Jan 7, 2026 | 164.10 | 165.00 | 162.00 | 162.67 | 162.67 | -0.81% | 10,582,450 |
| Jan 6, 2026 | 164.70 | 164.89 | 161.30 | 164.00 | 164.00 | -0.61% | 11,514,720 |
| Jan 5, 2026 | 166.80 | 168.79 | 163.60 | 165.01 | 165.01 | -1.07% | 9,692,902 |
| Jan 2, 2026 | 166.70 | 167.35 | 164.91 | 166.79 | 166.79 | 0.55% | 9,638,213 |
| Jan 1, 2026 | 167.00 | 168.20 | 164.92 | 165.88 | 165.88 | -0.35% | 9,679,405 |
| Dec 31, 2025 | 161.57 | 167.33 | 161.43 | 166.46 | 166.46 | 3.03% | 24,383,700 |
| Dec 30, 2025 | 162.00 | 162.89 | 160.98 | 161.57 | 161.57 | -0.25% | 8,132,881 |
| Dec 29, 2025 | 159.56 | 162.80 | 159.53 | 161.98 | 161.98 | 1.05% | 8,219,066 |
| Dec 26, 2025 | 161.10 | 161.94 | 159.61 | 160.30 | 160.30 | -0.54% | 7,762,050 |
| Dec 24, 2025 | 163.30 | 163.41 | 161.00 | 161.17 | 161.17 | -1.29% | 7,879,339 |
| Dec 23, 2025 | 163.65 | 165.50 | 162.66 | 163.27 | 163.27 | -0.24% | 8,439,146 |
| Dec 22, 2025 | 162.60 | 164.40 | 162.12 | 163.66 | 163.66 | 0.65% | 9,224,512 |
| Dec 19, 2025 | 161.20 | 162.90 | 160.41 | 162.60 | 162.60 | 0.53% | 14,335,460 |
| Dec 18, 2025 | 162.00 | 163.80 | 161.28 | 161.75 | 161.75 | -3.81% | 10,014,350 |
| Dec 17, 2025 | 168.64 | 169.40 | 167.25 | 168.16 | 163.16 | 0.25% | 17,416,460 |
| Dec 16, 2025 | 169.51 | 169.71 | 166.01 | 167.74 | 162.75 | -0.48% | 26,675,250 |
| Dec 15, 2025 | 165.17 | 169.00 | 162.45 | 168.55 | 163.54 | 2.98% | 33,661,880 |
| Dec 12, 2025 | 162.35 | 164.90 | 162.06 | 163.67 | 158.80 | 1.19% | 13,492,650 |
| Dec 11, 2025 | 163.27 | 164.00 | 160.50 | 161.75 | 156.94 | -0.81% | 8,829,634 |
| Dec 10, 2025 | 163.25 | 166.49 | 162.45 | 163.07 | 158.22 | 0.04% | 12,155,030 |
| Dec 9, 2025 | 162.20 | 163.33 | 160.33 | 163.01 | 158.16 | 0.56% | 10,272,400 |
| Dec 8, 2025 | 163.66 | 164.42 | 161.00 | 162.10 | 157.28 | -0.95% | 8,744,916 |
| Dec 5, 2025 | 162.71 | 163.84 | 161.90 | 163.66 | 158.79 | 0.55% | 6,124,074 |
| Dec 4, 2025 | 164.00 | 164.70 | 162.01 | 162.76 | 157.92 | -0.82% | 6,382,061 |
| Dec 3, 2025 | 162.20 | 164.56 | 161.00 | 164.11 | 159.23 | 1.09% | 11,250,520 |
| Dec 2, 2025 | 163.51 | 165.12 | 161.73 | 162.34 | 157.51 | -0.39% | 13,247,660 |
| Dec 1, 2025 | 162.03 | 164.44 | 162.03 | 162.97 | 158.12 | 0.75% | 10,208,190 |
| Nov 28, 2025 | 163.50 | 163.70 | 161.50 | 161.75 | 156.94 | -1.26% | 5,937,318 |
| Nov 27, 2025 | 165.59 | 166.00 | 162.55 | 163.81 | 158.94 | -1.07% | 4,631,417 |
| Nov 26, 2025 | 164.12 | 166.00 | 163.57 | 165.59 | 160.67 | 0.90% | 5,855,993 |
| Nov 25, 2025 | 164.90 | 165.40 | 163.09 | 164.12 | 159.24 | -0.95% | 9,625,540 |
| Nov 24, 2025 | 167.00 | 167.81 | 165.05 | 165.69 | 160.76 | -0.99% | 16,397,740 |
| Nov 21, 2025 | 168.00 | 168.61 | 166.20 | 167.35 | 162.37 | -0.80% | 9,261,908 |
| Nov 20, 2025 | 170.10 | 170.70 | 168.14 | 168.70 | 163.68 | -0.37% | 9,529,662 |
| Nov 19, 2025 | 171.51 | 172.23 | 168.85 | 169.33 | 164.30 | -1.32% | 10,315,120 |
| Nov 18, 2025 | 173.50 | 174.00 | 169.80 | 171.59 | 166.49 | -0.88% | 17,543,850 |
| Nov 17, 2025 | 171.16 | 174.40 | 171.16 | 173.12 | 167.97 | 1.09% | 13,233,150 |
| Nov 14, 2025 | 172.40 | 174.21 | 170.40 | 171.25 | 166.16 | -0.70% | 11,051,890 |
| Nov 13, 2025 | 172.69 | 174.45 | 171.45 | 172.45 | 167.32 | 0.09% | 11,618,460 |
| Nov 12, 2025 | 172.70 | 174.50 | 171.51 | 172.30 | 167.18 | -0.08% | 16,003,740 |
| Nov 11, 2025 | 168.90 | 173.49 | 167.32 | 172.44 | 167.31 | 1.80% | 20,113,000 |
| Nov 10, 2025 | 169.14 | 171.39 | 168.50 | 169.39 | 164.35 | 0.14% | 12,402,890 |
| Nov 7, 2025 | 167.21 | 169.55 | 166.10 | 169.16 | 164.13 | 0.47% | 12,104,930 |
| Nov 6, 2025 | 170.02 | 170.03 | 167.35 | 168.37 | 163.36 | -0.52% | 19,729,770 |
| Nov 4, 2025 | 168.00 | 170.15 | 167.13 | 169.25 | 164.22 | 0.91% | 23,469,790 |
| Nov 3, 2025 | 167.00 | 168.70 | 165.90 | 167.73 | 162.74 | 1.10% | 19,190,570 |
| Oct 31, 2025 | 163.51 | 166.91 | 163.09 | 165.90 | 160.97 | 1.46% | 25,385,130 |
| Oct 30, 2025 | 163.09 | 167.10 | 162.15 | 163.51 | 158.65 | 0.26% | 33,405,630 |
| Oct 29, 2025 | 155.00 | 163.73 | 155.00 | 163.09 | 158.24 | 5.55% | 58,449,090 |
| Oct 28, 2025 | 156.40 | 157.48 | 153.45 | 154.52 | 149.93 | -0.44% | 22,709,440 |
| Oct 27, 2025 | 151.30 | 155.37 | 151.13 | 155.20 | 150.59 | 3.21% | 16,809,110 |
| Oct 24, 2025 | 150.00 | 151.29 | 149.15 | 150.37 | 145.90 | 0.17% | 8,519,673 |
| Oct 23, 2025 | 154.00 | 154.00 | 149.81 | 150.12 | 145.66 | -2.60% | 13,612,250 |
| Oct 21, 2025 | 153.90 | 155.00 | 153.70 | 154.13 | 149.55 | 0.18% | 1,188,949 |
| Oct 20, 2025 | 153.30 | 154.35 | 152.71 | 153.85 | 149.28 | 0.61% | 5,564,426 |
| Oct 17, 2025 | 153.75 | 154.60 | 152.03 | 152.91 | 148.36 | -0.49% | 7,126,668 |
| Oct 16, 2025 | 153.90 | 154.50 | 152.10 | 153.67 | 149.10 | -0.01% | 7,119,984 |
| Oct 15, 2025 | 153.24 | 154.95 | 152.83 | 153.69 | 149.12 | 0.58% | 19,147,590 |
| Oct 14, 2025 | 155.74 | 156.78 | 152.60 | 152.81 | 148.27 | -1.58% | 5,976,061 |
| Oct 13, 2025 | 153.71 | 155.70 | 152.12 | 155.26 | 150.64 | 0.75% | 11,375,910 |