NSE - Delayed Quote INR

Indian Oil Corporation Limited (IOC.NS)

168.75 +0.65 (+0.39%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 169.40 170.60 167.55 168.75 168.75 17,487,897
Apr 23, 2024 173.70 173.70 167.95 168.10 168.10 19,730,937
Apr 22, 2024 169.95 172.20 168.50 170.90 170.90 19,022,799
Apr 19, 2024 163.50 167.50 162.20 166.65 166.65 28,613,815
Apr 18, 2024 172.30 175.10 168.05 169.00 169.00 29,756,025
Apr 16, 2024 166.40 170.80 165.50 169.00 169.00 19,347,109
Apr 15, 2024 166.80 169.95 162.65 166.40 166.40 30,165,832
Apr 12, 2024 172.95 173.45 169.75 170.15 170.15 23,635,268
Apr 10, 2024 169.00 174.20 168.90 173.05 173.05 26,458,888
Apr 9, 2024 170.50 170.85 168.00 168.90 168.90 10,074,537
Apr 8, 2024 169.00 171.85 168.75 170.30 170.30 14,541,348
Apr 5, 2024 168.80 168.85 164.60 168.00 168.00 26,551,221
Apr 4, 2024 174.00 174.95 169.05 169.65 169.65 17,913,673
Apr 3, 2024 174.20 175.20 173.15 173.70 173.70 18,996,701
Apr 2, 2024 169.40 174.50 169.30 174.20 174.20 29,081,495
Apr 1, 2024 169.95 171.25 168.75 169.25 169.25 14,548,989
Mar 28, 2024 166.75 169.50 166.70 167.75 167.75 17,007,401
Mar 27, 2024 169.00 171.45 165.35 166.20 166.20 31,466,480
Mar 26, 2024 164.35 168.75 163.55 167.45 167.45 21,189,137
Mar 22, 2024 165.70 167.15 163.55 165.15 165.15 25,141,774
Mar 21, 2024 161.00 164.75 159.80 164.50 164.50 26,756,447
Mar 20, 2024 156.00 158.55 155.00 158.25 158.25 23,956,154
Mar 19, 2024 158.90 158.90 154.25 155.25 155.25 50,547,948
Mar 18, 2024 162.55 163.25 160.15 160.80 160.80 22,670,787
Mar 15, 2024 166.00 168.70 153.60 161.00 161.00 108,719,847
Mar 14, 2024 161.25 171.40 160.60 170.35 170.35 25,912,125
Mar 13, 2024 173.00 173.90 161.75 163.35 163.35 26,725,350
Mar 12, 2024 175.00 175.90 171.45 172.90 172.90 20,208,400
Mar 11, 2024 173.95 177.50 172.10 174.25 174.25 22,843,402
Mar 7, 2024 177.35 178.35 174.00 174.60 174.60 17,880,714
Mar 6, 2024 176.20 178.20 172.10 177.35 177.35 37,730,619
Mar 5, 2024 176.45 177.30 174.55 175.85 175.85 21,719,198
Mar 4, 2024 172.20 176.45 170.50 175.25 175.25 28,643,745
Mar 1, 2024 167.95 171.80 167.40 169.40 169.40 33,401,242
Feb 29, 2024 167.40 168.45 164.35 165.55 165.55 52,797,150
Feb 28, 2024 172.50 173.45 166.70 167.40 167.40 35,971,734
Feb 27, 2024 177.50 178.35 172.10 173.25 173.25 27,603,342
Feb 26, 2024 175.90 178.80 172.55 177.50 177.50 36,264,939
Feb 23, 2024 179.70 180.70 175.05 175.85 175.85 31,342,100
Feb 22, 2024 181.50 181.50 175.40 179.70 179.70 39,618,423
Feb 21, 2024 189.60 190.70 181.10 182.30 182.30 22,131,487
Feb 20, 2024 187.50 189.70 183.80 188.75 188.75 34,936,800
Feb 19, 2024 188.60 190.90 186.40 188.50 188.50 30,664,067
Feb 16, 2024 190.00 194.10 186.15 187.00 187.00 54,056,644
Feb 15, 2024 185.00 191.35 183.50 189.85 189.85 70,678,699
Feb 14, 2024 173.00 184.35 170.90 183.55 183.55 52,764,452
Feb 13, 2024 174.95 177.45 172.35 174.45 174.45 37,121,416
Feb 12, 2024 182.50 184.35 173.15 175.40 175.40 54,071,070
Feb 9, 2024 193.40 193.85 177.75 182.50 182.50 84,137,345
Feb 8, 2024 187.90 196.80 186.75 192.40 192.40 83,103,687
Feb 7, 2024 188.20 192.65 185.05 186.45 186.45 82,890,137
Feb 6, 2024 176.55 186.00 171.35 184.50 184.50 97,077,698
Feb 5, 2024 167.95 177.20 164.70 173.95 173.95 101,043,319
Feb 2, 2024 151.90 166.80 151.05 162.90 162.90 94,675,914
Feb 1, 2024 148.50 150.70 147.05 149.75 149.75 27,883,335
Jan 31, 2024 147.80 150.10 146.10 146.95 146.95 27,393,172
Jan 30, 2024 148.40 152.20 146.50 147.70 147.70 41,378,967
Jan 29, 2024 143.70 148.40 143.50 146.70 146.70 28,420,760
Jan 25, 2024 145.90 145.90 142.00 143.70 143.70 38,252,600
Jan 24, 2024 138.95 145.25 138.05 143.45 143.45 40,122,151
Jan 23, 2024 151.50 151.80 137.85 138.95 138.95 38,167,576
Jan 19, 2024 145.10 149.30 143.80 148.65 148.65 23,970,656
Jan 18, 2024 143.80 145.65 139.90 144.50 144.50 26,958,686
Jan 17, 2024 143.00 145.40 141.55 144.10 144.10 43,031,636
Jan 16, 2024 138.25 144.35 137.50 143.60 143.60 54,350,562
Jan 15, 2024 136.45 138.00 135.20 137.65 137.65 22,824,583
Jan 12, 2024 133.45 135.85 132.75 135.30 135.30 24,471,509
Jan 11, 2024 131.35 133.90 131.10 133.25 133.25 21,653,666
Jan 10, 2024 130.95 131.00 128.50 130.55 130.55 17,547,639
Jan 9, 2024 134.90 134.90 131.55 131.90 131.90 15,051,378
Jan 8, 2024 134.00 136.10 132.25 132.65 132.65 26,199,907
Jan 5, 2024 132.80 134.60 131.55 132.70 132.70 21,903,222
Jan 4, 2024 132.00 132.00 128.80 131.20 131.20 23,880,980
Jan 3, 2024 130.55 133.85 130.30 132.70 132.70 24,221,613
Jan 2, 2024 131.00 131.45 128.60 130.55 130.55 17,271,309
Jan 1, 2024 132.10 132.50 130.00 130.30 130.30 18,629,028
Dec 29, 2023 129.70 132.05 128.30 129.85 129.85 30,650,133
Dec 28, 2023 127.00 133.95 126.50 133.25 133.25 54,672,874
Dec 27, 2023 128.40 128.90 125.45 126.60 126.60 16,455,934
Dec 26, 2023 123.90 128.50 123.60 128.05 128.05 30,770,511
Dec 22, 2023 124.25 125.00 122.10 123.70 123.70 12,915,880
Dec 21, 2023 118.00 124.50 117.35 124.15 124.15 20,805,929
Dec 20, 2023 125.60 126.40 119.00 120.05 120.05 27,660,494
Dec 19, 2023 125.00 125.95 124.20 124.70 124.70 22,074,723
Dec 18, 2023 124.45 125.80 123.20 124.35 124.35 19,345,644
Dec 15, 2023 120.30 124.95 119.65 123.80 123.80 43,200,717
Dec 14, 2023 120.50 120.50 119.35 120.10 120.10 20,038,925
Dec 13, 2023 118.50 119.85 118.05 119.65 119.65 23,660,687
Dec 12, 2023 118.00 118.90 116.90 117.55 117.55 15,735,665
Dec 11, 2023 119.90 121.00 116.60 117.50 117.50 28,917,089
Dec 8, 2023 122.15 122.45 117.35 118.80 118.80 22,610,433
Dec 7, 2023 120.30 122.50 119.55 121.35 121.35 38,173,544
Dec 6, 2023 118.80 119.95 117.40 119.30 119.30 31,094,949
Dec 5, 2023 120.00 120.00 115.60 117.70 117.70 47,272,168
Dec 4, 2023 114.50 118.15 113.10 115.90 115.90 50,645,500
Dec 1, 2023 112.85 113.95 110.60 111.25 111.25 24,131,009
Nov 30, 2023 108.55 112.50 107.10 111.75 111.75 46,269,884
Nov 29, 2023 108.70 109.75 107.45 108.55 108.55 36,828,919
Nov 28, 2023 104.70 108.60 104.10 108.20 108.20 61,127,565
Nov 24, 2023 104.10 105.30 103.00 103.45 103.45 26,009,963
Nov 23, 2023 102.00 104.20 100.75 103.80 103.80 18,589,035
Nov 22, 2023 101.00 102.70 100.35 101.25 101.25 16,652,996
Nov 21, 2023 103.00 103.20 100.85 101.05 101.05 20,429,383
Nov 20, 2023 103.00 103.95 102.00 102.85 102.85 16,980,763
Nov 17, 2023 105.00 106.30 101.50 102.70 102.70 50,796,419
Nov 16, 2023 102.00 105.15 101.70 104.10 104.10 43,421,272
Nov 15, 2023 100.00 102.00 99.15 101.70 101.70 35,721,107
Nov 13, 2023 98.30 99.25 97.55 99.00 99.00 23,502,134
Nov 10, 2023 5.00 Dividend
Nov 10, 2023 97.85 98.85 97.40 98.05 98.05 28,403,392
Nov 9, 2023 104.10 104.50 102.50 102.95 97.95 32,091,128
Nov 8, 2023 105.40 106.90 103.05 103.45 98.43 69,412,828
Nov 7, 2023 100.00 104.30 98.75 104.05 99.00 79,534,919
Nov 6, 2023 97.00 100.50 96.60 99.00 94.19 63,500,708
Nov 3, 2023 96.50 96.75 95.40 95.90 91.24 34,490,201
Nov 2, 2023 93.85 96.50 93.30 95.05 90.43 63,995,437
Nov 1, 2023 92.00 93.00 90.45 92.45 87.96 54,027,867
Oct 31, 2023 89.00 90.00 87.65 89.70 85.34 29,025,469
Oct 30, 2023 87.45 88.60 86.75 88.25 83.96 10,175,983
Oct 27, 2023 86.55 87.50 86.55 86.90 82.68 6,454,064
Oct 26, 2023 87.55 87.80 85.50 86.20 82.01 10,108,394
Oct 25, 2023 88.45 89.20 86.80 87.60 83.35 9,057,651
Oct 23, 2023 90.30 90.30 87.65 87.95 83.68 9,592,121
Oct 20, 2023 90.55 90.85 89.50 90.30 85.91 8,772,287
Oct 19, 2023 90.15 90.90 90.10 90.65 86.25 6,724,121
Oct 18, 2023 92.50 92.50 90.50 90.75 86.34 11,466,227
Oct 17, 2023 91.00 92.30 90.75 91.85 87.39 13,355,267
Oct 16, 2023 91.00 91.15 90.20 90.90 86.49 8,631,278
Oct 13, 2023 90.30 91.25 90.05 90.85 86.44 12,881,848
Oct 12, 2023 89.85 90.70 89.85 90.30 85.91 9,922,340
Oct 11, 2023 89.00 90.25 88.65 89.70 85.34 12,124,613
Oct 10, 2023 87.45 88.55 87.30 88.35 84.06 9,460,129
Oct 9, 2023 88.45 88.60 87.00 87.45 83.20 10,345,543
Oct 6, 2023 90.00 90.00 89.35 89.75 85.39 8,500,414
Oct 5, 2023 90.45 90.75 89.20 89.65 85.30 9,293,183
Oct 4, 2023 90.00 90.15 88.70 89.10 84.77 10,554,372
Oct 3, 2023 91.40 91.40 89.80 90.00 85.63 12,491,467
Sep 29, 2023 90.60 91.15 90.25 90.95 86.53 7,353,379
Sep 28, 2023 90.80 91.40 89.50 89.80 85.44 17,116,633
Sep 27, 2023 92.05 92.40 90.10 90.40 86.01 17,576,586
Sep 26, 2023 92.20 92.80 91.90 92.00 87.53 8,786,944
Sep 25, 2023 92.50 92.60 91.80 91.95 87.48 10,885,789
Sep 22, 2023 92.80 93.35 92.00 92.25 87.77 10,983,768
Sep 21, 2023 91.90 93.15 91.80 92.75 88.25 15,173,388
Sep 20, 2023 92.45 92.95 91.40 91.85 87.39 18,228,395
Sep 18, 2023 92.80 93.40 91.80 92.60 88.10 17,302,409
Sep 15, 2023 94.35 94.55 91.75 91.95 87.48 35,184,771
Sep 14, 2023 93.60 95.10 93.15 94.65 90.05 16,430,876
Sep 13, 2023 91.90 93.50 91.35 93.10 88.58 11,716,054
Sep 12, 2023 95.90 95.90 91.35 91.55 87.10 21,373,206
Sep 11, 2023 95.50 96.00 94.10 95.20 90.58 23,997,873
Sep 8, 2023 92.20 94.95 91.55 94.00 89.43 29,294,769
Sep 7, 2023 91.45 91.90 91.05 91.70 87.25 7,697,172
Sep 6, 2023 91.45 91.70 90.50 91.35 86.91 8,805,552
Sep 5, 2023 90.55 91.70 90.40 91.35 86.91 12,849,665
Sep 4, 2023 89.30 90.50 89.30 90.05 85.68 13,063,008
Sep 1, 2023 89.35 90.00 88.75 89.05 84.73 14,735,373
Aug 31, 2023 90.75 91.55 88.95 89.10 84.77 15,918,998
Aug 30, 2023 91.50 91.50 90.60 90.75 86.34 10,926,964
Aug 29, 2023 92.05 92.40 91.60 91.90 87.44 6,510,089
Aug 28, 2023 92.25 92.50 91.70 91.90 87.44 6,866,040
Aug 25, 2023 91.95 93.20 91.65 91.80 87.34 7,021,529
Aug 24, 2023 91.70 93.25 91.55 92.25 87.77 9,936,618
Aug 23, 2023 91.85 92.00 91.20 91.30 86.87 6,805,550
Aug 22, 2023 92.40 92.40 91.65 91.85 87.39 5,274,379
Aug 21, 2023 91.30 92.15 90.75 92.00 87.53 7,450,923
Aug 18, 2023 92.15 92.35 91.10 91.40 86.96 7,603,578
Aug 17, 2023 93.30 93.50 92.00 92.25 87.77 6,856,243
Aug 16, 2023 92.60 93.45 92.05 93.30 88.77 7,026,509
Aug 14, 2023 93.50 93.55 91.50 92.60 88.10 6,762,888
Aug 11, 2023 94.00 94.30 93.35 93.50 88.96 9,294,868
Aug 10, 2023 93.90 94.30 93.50 93.85 89.29 6,480,305
Aug 9, 2023 92.45 94.05 92.20 93.90 89.34 9,339,961
Aug 8, 2023 93.00 93.45 91.95 92.35 87.86 14,652,588
Aug 7, 2023 92.45 93.00 92.00 92.85 88.34 6,947,500
Aug 4, 2023 93.55 93.90 92.05 92.30 87.82 10,743,670
Aug 3, 2023 93.90 94.20 93.15 93.50 88.96 8,703,991
Aug 2, 2023 94.40 94.65 93.00 93.85 89.29 16,780,965
Aug 1, 2023 93.80 94.75 93.30 94.00 89.43 16,132,927
Jul 31, 2023 96.00 96.20 93.00 93.75 89.20 25,418,124
Jul 28, 2023 3.00 Dividend
Jul 28, 2023 96.20 96.60 94.25 95.25 90.62 27,278,447
Jul 27, 2023 100.40 100.45 98.10 98.60 90.96 16,349,608
Jul 26, 2023 99.85 100.20 98.85 99.60 91.88 14,912,431
Jul 25, 2023 99.95 100.25 98.70 99.00 91.33 11,983,867
Jul 24, 2023 99.80 100.70 99.50 99.85 92.11 19,073,238
Jul 21, 2023 98.85 99.85 98.60 99.35 91.65 18,598,910
Jul 20, 2023 98.70 99.30 98.45 98.75 91.10 8,940,131
Jul 19, 2023 98.00 99.05 97.70 98.25 90.63 15,283,446
Jul 18, 2023 98.05 98.40 97.20 97.60 90.03 9,527,821
Jul 17, 2023 97.40 97.90 96.90 97.35 89.80 19,126,927
Jul 14, 2023 96.50 97.65 95.80 96.60 89.11 24,048,036
Jul 13, 2023 98.40 98.70 96.00 96.20 88.74 11,491,737
Jul 12, 2023 98.25 99.35 97.70 97.90 90.31 14,979,586
Jul 11, 2023 97.80 98.90 96.90 98.10 90.50 17,508,261
Jul 10, 2023 101.00 101.45 97.10 97.40 89.85 24,042,759
Jul 7, 2023 99.45 101.25 98.80 99.20 91.51 37,546,405
Jul 6, 2023 96.00 98.80 96.00 98.60 90.96 32,778,334
Jul 5, 2023 95.15 95.70 93.40 95.50 88.10 14,283,796
Jul 4, 2023 96.00 96.40 94.35 94.65 87.31 11,918,401
Jul 3, 2023 91.60 96.10 91.30 95.25 87.87 32,972,732
Jun 30, 2023 90.95 91.95 90.65 91.30 84.22 12,595,671
Jun 28, 2023 89.70 91.15 89.00 90.65 83.62 14,388,441
Jun 27, 2023 89.75 90.50 88.90 89.35 82.42 10,668,117
Jun 26, 2023 89.30 89.95 88.70 89.55 82.61 10,963,542
Jun 23, 2023 92.30 92.40 88.85 89.30 82.38 18,134,295
Jun 22, 2023 92.00 92.85 91.75 92.00 84.87 9,694,937
Jun 21, 2023 91.95 92.85 91.70 92.00 84.87 9,499,893
Jun 20, 2023 91.90 92.60 91.30 91.90 84.78 9,394,894
Jun 19, 2023 92.15 92.85 91.65 91.90 84.78 6,800,507
Jun 16, 2023 93.00 93.20 91.90 92.15 85.01 15,146,569
Jun 15, 2023 93.30 93.70 92.60 92.90 85.70 8,742,159
Jun 14, 2023 92.20 93.50 92.00 93.15 85.93 19,246,845
Jun 13, 2023 92.85 93.10 91.70 91.90 84.78 19,796,495
Jun 12, 2023 90.70 92.00 90.20 91.85 84.73 10,813,997
Jun 9, 2023 90.20 91.65 90.15 90.30 83.30 9,921,823
Jun 8, 2023 90.75 90.85 89.70 90.05 83.07 10,809,055
Jun 7, 2023 89.55 91.10 89.50 90.85 83.81 11,403,972
Jun 6, 2023 89.40 89.80 88.85 89.40 82.47 5,740,801
Jun 5, 2023 89.90 90.00 88.65 89.25 82.33 9,227,005
Jun 2, 2023 90.50 90.90 89.70 89.80 82.84 7,123,634
Jun 1, 2023 90.50 91.15 89.90 90.50 83.48 11,770,478
May 31, 2023 90.40 91.40 89.55 90.00 83.02 17,157,711
May 30, 2023 90.00 90.95 89.80 90.30 83.30 9,269,698
May 29, 2023 90.30 90.45 89.40 90.05 83.07 6,891,927
May 26, 2023 89.20 90.30 89.00 90.20 83.21 9,846,321
May 25, 2023 89.85 89.85 88.60 89.15 82.24 9,684,940
May 24, 2023 89.10 89.90 88.75 89.65 82.70 19,866,440
May 23, 2023 87.45 89.90 86.75 89.00 82.10 27,392,800
May 22, 2023 86.05 87.30 85.30 87.15 80.39 9,226,502
May 19, 2023 86.00 86.25 84.80 86.05 79.38 11,201,198
May 18, 2023 87.60 87.75 85.80 86.00 79.33 16,119,484
May 17, 2023 87.80 88.60 87.30 87.55 80.76 20,861,152
May 16, 2023 85.40 87.65 85.00 87.00 80.26 44,298,431
May 15, 2023 83.80 84.55 83.55 84.20 77.67 7,167,177
May 12, 2023 83.85 84.15 83.35 83.55 77.07 4,700,410
May 11, 2023 84.30 84.45 83.80 83.95 77.44 4,455,253
May 10, 2023 84.50 84.60 83.85 84.25 77.72 7,349,573
May 9, 2023 83.75 84.30 83.50 84.00 77.49 7,286,472
May 8, 2023 83.00 83.45 82.40 83.25 76.80 6,051,050
May 5, 2023 83.30 83.45 82.40 82.80 76.38 5,895,640
May 4, 2023 83.10 84.50 82.90 83.30 76.84 15,811,123
May 3, 2023 82.45 83.60 82.45 82.70 76.29 12,067,736
May 2, 2023 81.75 82.70 81.40 82.15 75.78 11,768,608
Apr 28, 2023 80.95 81.55 80.40 81.40 75.09 11,996,476
Apr 27, 2023 78.55 80.75 78.55 80.45 74.21 17,036,886
Apr 26, 2023 78.35 78.85 78.15 78.45 72.37 5,090,493
Apr 25, 2023 78.25 78.85 78.05 78.45 72.37 4,656,411
Apr 24, 2023 78.30 78.60 77.95 78.25 72.18 7,060,879

Related Tickers

BPCL.NS Bharat Petroleum Corporation Limited
593.35
+0.06%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
487.40
+0.89%
 
PETRONET.NS Petronet LNG Limited
298.95
+1.20%
 
CASTROLIND.NS Castrol India Limited
212.40
+1.94%
 
RELIANCE.NS Reliance Industries Limited
2,900.35
-0.63%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
248.70
+10.75%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
1,075.00
+15.82%
 
BPCL.BO Bharat Petroleum Corporation Limited
593.15
+0.03%
 
HINDPETRO.BO Hindustan Petroleum Corporation Limited
487.10
+0.88%
 
RELIANCE.BO Reliance Industries Limited
2,900.60
-0.61%