Skip to main content
Indian Oil Corporation Limited (NSE:IOC)
India flag India · Delayed Price · Currency is INR
145.74
-0.52 (-0.36%)
Apr 28, 2026, 3:30 PM IST

Indian Oil Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026146.15146.19144.31145.39145.39-0.59%11,294,930
Apr 27, 2026144.00146.60143.69146.26146.261.94%8,409,968
Apr 24, 2026145.00145.60142.90143.47143.47-1.38%8,204,012
Apr 23, 2026146.40147.35145.10145.48145.48-1.28%11,146,790
Apr 22, 2026146.44147.90146.10147.36147.360.03%7,680,576
Apr 21, 2026147.06148.34147.00147.31147.310.30%8,952,350
Apr 20, 2026145.01147.87144.30146.87146.870.68%14,174,800
Apr 17, 2026144.40146.33143.41145.88145.881.17%11,855,220
Apr 16, 2026146.00146.43143.50144.19144.19-0.71%13,154,140
Apr 15, 2026144.95145.67144.10145.22145.222.93%16,020,870
Apr 13, 2026139.10141.40137.56141.08141.08-1.32%21,941,380
Apr 10, 2026142.26144.10141.91142.96142.960.91%13,681,090
Apr 9, 2026142.89142.89140.50141.67141.67-1.17%22,052,190
Apr 8, 2026143.00144.30141.10143.35143.356.63%45,807,508
Apr 7, 2026132.30134.85131.70134.44134.440.29%20,626,750
Apr 6, 2026134.13134.80130.51134.05134.05-0.06%25,356,380
Apr 2, 2026134.20134.67130.22134.13134.13-1.17%22,834,700
Apr 1, 2026140.00140.00134.50135.72135.720.24%26,367,700
Mar 30, 2026135.38138.63134.04135.40135.40-1.71%28,375,900
Mar 27, 2026142.99144.37137.35137.76137.76-1.96%29,985,720
Mar 25, 2026141.32141.69139.00140.52140.521.31%22,848,460
Mar 24, 2026141.58142.50137.02138.70138.700.43%30,509,690
Mar 23, 2026141.49142.69137.75138.11138.11-4.49%21,048,470
Mar 20, 2026143.60148.13143.60144.60144.601.31%34,636,610
Mar 19, 2026145.89146.63142.05142.73142.73-3.74%20,076,940
Mar 18, 2026146.80149.08145.96148.27148.271.08%20,318,430
Mar 17, 2026149.00149.80145.51146.68146.68-1.53%19,101,780
Mar 16, 2026153.01154.60146.88148.96148.96-4.84%35,687,070
Mar 13, 2026158.99160.34155.80156.54156.54-2.26%11,958,810
Mar 12, 2026157.40162.25154.06160.16160.16-0.29%21,636,030
Mar 11, 2026160.50162.99159.66160.63158.630.43%22,703,340
Mar 10, 2026164.44166.86159.12159.94157.95-0.79%26,772,220
Mar 9, 2026158.00162.15156.30161.22159.21-4.42%40,458,720
Mar 6, 2026172.06172.94168.05168.68166.58-1.67%20,979,100
Mar 5, 2026171.00175.42169.28171.54169.400.65%32,355,150
Mar 4, 2026175.00176.17169.21170.44168.32-4.84%27,718,530
Mar 2, 2026181.31182.40176.85179.11176.88-4.46%31,464,570
Feb 27, 2026187.11188.96185.77187.47185.140.54%24,422,600
Feb 26, 2026183.50186.80182.43186.47184.151.88%17,206,460
Feb 25, 2026181.00183.80180.51183.03180.751.58%24,353,790
Feb 24, 2026176.99181.00176.51180.19177.952.11%22,691,020
Feb 23, 2026174.89177.30173.67176.46174.261.54%11,422,400
Feb 20, 2026173.60174.44172.30173.79171.63-0.29%8,935,995
Feb 19, 2026177.71177.99173.39174.30172.13-2.48%13,677,440
Feb 18, 2026175.86179.00175.86178.74176.511.67%8,191,312
Feb 17, 2026174.95176.15172.17175.81173.620.38%5,249,228
Feb 16, 2026175.90175.90173.45175.15172.97-0.92%6,184,219
Feb 13, 2026177.28177.90176.04176.77174.57-0.75%9,835,632
Feb 12, 2026182.25182.25175.30178.11175.89-1.76%24,014,260
Feb 11, 2026178.00181.60176.82181.31179.051.74%25,578,550
Feb 10, 2026176.79178.90175.20178.21175.991.16%21,506,950
Feb 9, 2026175.95177.29175.00176.16173.970.55%12,380,920
Feb 6, 2026176.99180.90173.28175.20173.02-0.32%34,240,410
Feb 5, 2026174.24177.90172.42175.77173.581.73%34,830,200
Feb 4, 2026167.00173.70166.32172.78170.633.10%28,164,540
Feb 3, 2026168.50168.69164.40167.58165.491.80%14,585,840
Feb 2, 2026160.50165.40159.05164.61162.563.08%14,590,510
Feb 1, 2026162.52162.94157.56159.69157.70-2.17%7,234,854
Jan 30, 2026163.00163.82160.83163.24161.210.09%11,627,530
Jan 29, 2026162.72164.65161.77163.09161.060.15%16,100,720
Jan 28, 2026159.00164.00158.54162.85160.822.49%15,795,630
Jan 27, 2026156.70159.90155.64158.90156.921.84%11,148,010
Jan 23, 2026159.09160.40155.61156.03154.09-1.90%9,542,103
Jan 22, 2026159.80161.95158.06159.05157.070.14%8,809,678
Jan 21, 2026158.43160.44156.61158.82156.840.25%11,797,540
Jan 20, 2026160.90161.35158.00158.43156.46-1.54%10,243,930
Jan 19, 2026161.00162.25159.34160.90158.90-0.26%8,651,736
Jan 16, 2026160.00162.15159.85161.32159.311.36%15,011,300
Jan 14, 2026157.00159.59156.09159.16157.181.12%10,309,940
Jan 13, 2026158.70159.40155.75157.40155.44-0.53%7,763,679
Jan 12, 2026157.00158.61154.77158.24156.270.40%6,011,542
Jan 9, 2026155.20158.42155.11157.61155.650.79%10,896,400
Jan 8, 2026162.67162.70155.80156.37154.42-3.87%13,567,680
Jan 7, 2026164.10165.00162.00162.67160.64-0.81%10,582,450
Jan 6, 2026164.70164.89161.30164.00161.96-0.61%11,514,720
Jan 5, 2026166.80168.79163.60165.01162.96-1.07%9,692,902
Jan 2, 2026166.70167.35164.91166.79164.710.55%9,638,213
Jan 1, 2026167.00168.20164.92165.88163.81-0.35%9,679,405
Dec 31, 2025161.57167.33161.43166.46164.393.03%24,383,700
Dec 30, 2025162.00162.89160.98161.57159.56-0.25%8,132,881
Dec 29, 2025159.56162.80159.53161.98159.961.05%8,219,066
Dec 26, 2025161.10161.94159.61160.30158.30-0.54%7,762,050
Dec 24, 2025163.30163.41161.00161.17159.16-1.29%7,879,339
Dec 23, 2025163.65165.50162.66163.27161.24-0.24%8,439,146
Dec 22, 2025162.60164.40162.12163.66161.620.65%9,224,512
Dec 19, 2025161.20162.90160.41162.60160.580.53%14,335,460
Dec 18, 2025162.00163.80161.28161.75159.74-3.81%10,014,350
Dec 17, 2025168.64169.40167.25168.16161.130.25%17,416,460
Dec 16, 2025169.51169.71166.01167.74160.73-0.48%26,675,250
Dec 15, 2025165.17169.00162.45168.55161.502.98%33,661,880
Dec 12, 2025162.35164.90162.06163.67156.831.19%13,492,650
Dec 11, 2025163.27164.00160.50161.75154.99-0.81%8,829,634
Dec 10, 2025163.25166.49162.45163.07156.250.04%12,155,030
Dec 9, 2025162.20163.33160.33163.01156.190.56%10,272,400
Dec 8, 2025163.66164.42161.00162.10155.32-0.95%8,744,916
Dec 5, 2025162.71163.84161.90163.66156.820.55%6,124,074
Dec 4, 2025164.00164.70162.01162.76155.95-0.82%6,382,061
Dec 3, 2025162.20164.56161.00164.11157.251.09%11,250,520
Dec 2, 2025163.51165.12161.73162.34155.55-0.39%13,247,660
Dec 1, 2025162.03164.44162.03162.97156.160.75%10,208,190