BSE - Delayed Quote INR

Indian Oil Corporation Limited (IOC.BO)

166.65 -2.30 (-1.36%)
At close: 3:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 163.95 167.50 162.25 166.65 166.65 2,116,866
Apr 18, 2024 172.05 175.00 168.00 168.95 168.95 2,899,169
Apr 16, 2024 166.50 170.80 165.40 169.05 169.05 1,508,791
Apr 15, 2024 156.05 169.95 156.05 166.50 166.50 2,735,220
Apr 12, 2024 173.00 173.45 169.75 170.25 170.25 1,429,507
Apr 10, 2024 168.80 174.20 168.80 172.80 172.80 1,726,789
Apr 9, 2024 170.75 170.75 168.00 168.75 168.75 564,376
Apr 8, 2024 169.30 171.80 168.80 170.20 170.20 1,302,822
Apr 5, 2024 169.20 169.20 164.55 168.00 168.00 2,259,124
Apr 4, 2024 174.95 174.95 169.10 169.75 169.75 1,594,553
Apr 3, 2024 174.45 175.20 173.15 173.80 173.80 1,020,779
Apr 2, 2024 169.65 174.55 169.30 174.10 174.10 1,256,965
Apr 1, 2024 169.90 171.25 168.80 169.20 169.20 1,165,901
Mar 28, 2024 166.40 169.60 166.40 167.75 167.75 1,385,524
Mar 27, 2024 168.95 171.40 165.40 166.25 166.25 1,725,543
Mar 26, 2024 163.40 168.80 163.40 167.50 167.50 1,940,590
Mar 22, 2024 165.80 167.15 163.60 165.15 165.15 1,248,199
Mar 21, 2024 160.75 164.80 160.00 164.45 164.45 1,162,348
Mar 20, 2024 156.00 158.50 155.00 158.20 158.20 1,691,205
Mar 19, 2024 159.10 159.10 154.25 155.25 155.25 2,977,120
Mar 18, 2024 162.05 163.25 160.25 160.80 160.80 1,613,420
Mar 15, 2024 166.25 168.60 153.60 161.15 161.15 6,959,123
Mar 14, 2024 160.30 171.45 160.30 170.45 170.45 1,445,129
Mar 13, 2024 172.50 174.00 161.80 163.25 163.25 3,324,403
Mar 12, 2024 175.00 175.90 171.50 172.95 172.95 813,593
Mar 11, 2024 174.25 177.55 172.20 174.20 174.20 906,678
Mar 7, 2024 177.85 178.35 174.00 174.50 174.50 1,655,095
Mar 6, 2024 176.50 178.10 172.00 177.40 177.40 1,664,553
Mar 5, 2024 176.80 177.30 174.55 175.80 175.80 1,466,880
Mar 4, 2024 172.45 176.45 170.55 175.20 175.20 2,337,870
Mar 1, 2024 168.75 171.80 167.60 169.70 169.70 2,498,047
Feb 29, 2024 167.05 168.40 164.35 165.60 165.60 2,190,452
Feb 28, 2024 173.05 173.45 166.65 167.40 167.40 2,825,649
Feb 27, 2024 177.55 178.40 172.10 173.25 173.25 1,755,976
Feb 26, 2024 176.20 178.75 172.65 177.60 177.60 1,551,392
Feb 23, 2024 179.90 180.90 175.05 175.55 175.55 2,301,126
Feb 22, 2024 181.75 181.75 175.40 179.70 179.70 2,062,720
Feb 21, 2024 189.25 190.65 181.05 182.15 182.15 2,377,165
Feb 20, 2024 187.80 189.70 183.75 188.90 188.90 2,298,073
Feb 19, 2024 188.15 190.90 186.30 188.50 188.50 1,940,949
Feb 16, 2024 190.85 194.10 186.05 186.80 186.80 4,912,885
Feb 15, 2024 185.00 191.40 183.50 189.90 189.90 5,656,249
Feb 14, 2024 173.35 184.35 170.75 183.70 183.70 3,838,391
Feb 13, 2024 172.05 177.45 172.05 174.45 174.45 3,207,793
Feb 12, 2024 182.75 184.25 173.15 175.45 175.45 5,597,804
Feb 9, 2024 193.55 193.85 177.65 182.50 182.50 7,315,738
Feb 8, 2024 188.15 196.80 186.75 192.55 192.55 3,931,628
Feb 7, 2024 188.20 192.65 185.10 186.35 186.35 4,607,942
Feb 6, 2024 178.25 186.00 171.35 184.45 184.45 6,806,059
Feb 5, 2024 167.75 177.15 164.65 173.85 173.85 8,782,947
Feb 2, 2024 151.75 165.55 151.05 163.00 163.00 5,693,478
Feb 1, 2024 149.30 150.70 147.05 149.70 149.70 2,495,735
Jan 31, 2024 147.95 150.10 146.10 146.95 146.95 1,743,450
Jan 30, 2024 148.85 152.15 146.50 147.75 147.75 3,527,245
Jan 29, 2024 143.95 148.35 143.70 146.75 146.75 2,712,782
Jan 25, 2024 146.20 146.20 142.00 143.85 143.85 14,661,850
Jan 24, 2024 139.65 145.20 138.00 143.50 143.50 3,459,226
Jan 23, 2024 150.30 151.65 137.85 139.00 139.00 3,282,529
Jan 19, 2024 145.30 149.30 143.80 148.60 148.60 2,319,069
Jan 17, 2024 143.65 145.40 141.50 144.10 144.10 2,916,149
Jan 16, 2024 138.05 144.35 137.55 143.65 143.65 4,145,765
Jan 15, 2024 136.65 138.00 135.20 137.65 137.65 1,450,397
Jan 12, 2024 133.50 135.85 132.75 135.25 135.25 2,261,950
Jan 11, 2024 131.50 133.85 131.05 133.25 133.25 2,388,756
Jan 10, 2024 131.15 131.15 128.50 130.55 130.55 1,690,042
Jan 9, 2024 135.00 135.00 131.65 131.95 131.95 1,151,827
Jan 8, 2024 134.15 136.05 132.30 132.70 132.70 1,560,412
Jan 5, 2024 132.65 134.60 131.55 132.60 132.60 2,847,236
Jan 4, 2024 132.25 132.25 128.70 131.25 131.25 2,159,466
Jan 3, 2024 130.80 133.85 130.35 132.80 132.80 1,290,850
Jan 2, 2024 131.00 131.50 128.60 130.45 130.45 1,833,816
Jan 1, 2024 132.05 132.50 130.00 130.35 130.35 1,326,723
Dec 29, 2023 130.50 132.10 128.25 129.80 129.80 3,410,321
Dec 28, 2023 127.25 133.95 126.50 133.30 133.30 4,610,932
Dec 27, 2023 128.50 128.95 125.45 126.70 126.70 1,127,297
Dec 26, 2023 123.75 128.45 123.55 128.00 128.00 2,717,046
Dec 22, 2023 124.60 125.00 122.05 123.70 123.70 1,151,248
Dec 21, 2023 117.75 124.45 117.25 124.15 124.15 1,616,874
Dec 20, 2023 126.80 126.80 118.90 119.80 119.80 3,392,744
Dec 19, 2023 125.20 125.95 124.20 124.70 124.70 2,325,285
Dec 18, 2023 124.50 125.80 123.20 124.40 124.40 1,296,644
Dec 15, 2023 120.70 124.95 119.70 123.75 123.75 2,378,470
Dec 14, 2023 120.50 120.55 119.35 120.00 120.00 3,321,228
Dec 13, 2023 118.50 119.85 118.00 119.65 119.65 2,178,472
Dec 12, 2023 118.00 118.90 117.00 117.50 117.50 1,558,009
Dec 11, 2023 120.45 121.00 116.55 117.50 117.50 3,117,710
Dec 8, 2023 122.50 122.50 117.45 118.80 118.80 2,296,747
Dec 7, 2023 120.05 122.50 119.50 121.35 121.35 3,235,598
Dec 6, 2023 118.55 119.95 117.45 119.30 119.30 3,126,187
Dec 5, 2023 119.25 119.55 115.60 117.70 117.70 3,524,749
Dec 4, 2023 114.85 118.15 113.10 115.85 115.85 3,306,696
Dec 1, 2023 113.00 114.00 110.60 111.25 111.25 2,041,810
Nov 30, 2023 108.70 112.34 107.12 111.57 111.57 1,572,155
Nov 29, 2023 108.70 109.75 107.50 108.54 108.54 2,874,009
Nov 28, 2023 104.26 108.59 104.20 108.12 108.12 5,119,435
Nov 24, 2023 104.00 105.34 103.05 103.36 103.36 3,348,161
Nov 23, 2023 102.19 104.20 100.13 103.80 103.80 1,505,510
Nov 22, 2023 101.39 102.65 100.43 101.23 101.23 2,050,879
Nov 21, 2023 103.14 103.14 100.90 101.06 101.06 897,215
Nov 20, 2023 103.49 103.91 102.00 102.79 102.79 1,382,805
Nov 17, 2023 105.01 106.25 101.51 102.62 102.62 2,186,023
Nov 16, 2023 102.14 105.14 101.80 103.98 103.98 2,105,186
Nov 15, 2023 99.90 101.99 99.20 101.69 101.69 2,388,095
Nov 13, 2023 98.49 99.20 97.59 98.97 98.97 1,129,680
Nov 10, 2023 5.00 Dividend
Nov 10, 2023 97.95 98.83 97.40 98.03 98.03 1,708,416
Nov 9, 2023 104.10 104.50 102.50 102.94 97.94 3,100,327
Nov 8, 2023 105.68 106.90 103.05 103.47 98.44 5,060,392
Nov 7, 2023 100.10 104.20 98.80 104.04 98.99 10,242,580
Nov 6, 2023 96.36 100.50 96.36 99.03 94.22 4,219,049
Nov 3, 2023 96.50 96.75 95.40 95.87 91.21 5,036,769
Nov 2, 2023 93.90 96.48 93.31 95.13 90.51 5,500,770
Nov 1, 2023 92.00 93.00 90.50 92.54 88.05 5,270,456
Oct 31, 2023 89.14 89.94 87.67 89.71 85.35 2,327,841
Oct 30, 2023 87.67 88.60 86.80 88.26 83.97 742,403
Oct 27, 2023 86.91 87.50 86.60 86.93 82.71 367,802
Oct 26, 2023 87.21 87.60 85.51 86.12 81.94 726,919
Oct 25, 2023 88.02 89.23 86.85 87.58 83.33 441,686
Oct 23, 2023 91.39 91.39 87.60 87.91 83.64 590,505
Oct 20, 2023 90.60 90.85 89.56 90.29 85.90 460,250
Oct 19, 2023 90.55 90.93 90.15 90.62 86.22 693,401
Oct 18, 2023 92.40 92.47 90.53 90.78 86.37 456,168
Oct 17, 2023 91.19 92.31 90.80 91.79 87.33 689,736
Oct 16, 2023 91.01 91.10 90.26 90.87 86.46 866,650
Oct 13, 2023 90.30 91.25 90.01 90.87 86.46 801,339
Oct 12, 2023 89.90 90.65 89.90 90.30 85.91 557,304
Oct 11, 2023 89.34 90.27 88.70 89.66 85.31 1,134,660
Oct 10, 2023 87.40 88.59 87.40 88.33 84.04 1,011,679
Oct 9, 2023 88.01 88.58 87.00 87.47 83.22 1,362,576
Oct 6, 2023 90.00 90.00 89.38 89.77 85.41 455,339
Oct 5, 2023 90.36 90.60 89.24 89.64 85.29 869,028
Oct 4, 2023 90.01 90.13 88.70 89.11 84.78 1,424,413
Oct 3, 2023 91.30 91.45 89.80 90.01 85.64 757,360
Sep 29, 2023 90.36 91.15 90.29 90.92 86.50 776,389
Sep 28, 2023 91.09 91.39 89.55 89.81 85.45 1,936,261
Sep 27, 2023 92.39 92.39 90.12 90.40 86.01 1,928,236
Sep 26, 2023 92.39 92.80 91.90 92.01 87.54 402,350
Sep 25, 2023 92.57 92.65 91.76 91.92 87.46 709,369
Sep 22, 2023 92.76 93.35 92.00 92.26 87.78 934,159
Sep 21, 2023 91.71 93.15 91.71 92.76 88.25 495,909
Sep 20, 2023 92.50 92.93 91.38 91.83 87.37 690,928
Sep 18, 2023 92.36 93.35 91.80 92.59 88.09 2,107,538
Sep 15, 2023 94.59 94.70 91.76 91.96 87.49 1,509,863
Sep 14, 2023 93.89 95.10 93.17 94.62 90.02 849,321
Sep 13, 2023 91.81 93.45 91.05 92.94 88.43 1,202,884
Sep 12, 2023 95.81 95.90 91.40 91.57 87.12 1,021,878
Sep 11, 2023 95.64 95.90 94.12 95.17 90.55 1,437,910
Sep 8, 2023 92.01 94.90 91.55 93.97 89.41 2,990,455
Sep 7, 2023 91.34 91.90 91.10 91.71 87.26 437,839
Sep 6, 2023 91.45 91.70 90.57 91.33 86.89 988,469
Sep 5, 2023 90.80 91.70 90.40 91.37 86.93 676,969
Sep 4, 2023 89.49 90.50 89.30 90.04 85.67 2,138,762
Sep 1, 2023 89.39 90.00 88.83 89.08 84.75 1,373,535
Aug 31, 2023 90.80 91.19 89.00 89.16 84.83 1,481,121
Aug 30, 2023 91.60 91.60 90.20 90.76 86.35 586,788
Aug 29, 2023 92.44 92.44 91.60 91.84 87.38 768,578
Aug 28, 2023 92.20 92.50 91.48 91.87 87.41 1,111,759
Aug 25, 2023 91.90 93.19 91.69 91.80 87.34 711,814
Aug 24, 2023 91.70 93.24 91.55 92.26 87.78 579,665
Aug 23, 2023 91.99 91.99 91.12 91.26 86.83 296,634
Aug 22, 2023 92.11 92.39 91.67 91.84 87.38 408,182
Aug 21, 2023 91.40 92.13 90.70 91.94 87.47 344,801
Aug 18, 2023 92.01 92.37 91.20 91.37 86.93 624,893
Aug 17, 2023 93.06 93.29 92.05 92.25 87.77 222,017
Aug 16, 2023 92.56 93.45 92.10 93.29 88.76 282,659
Aug 14, 2023 93.35 93.48 91.50 92.56 88.06 315,591
Aug 11, 2023 93.83 94.30 93.30 93.48 88.94 315,449
Aug 10, 2023 94.00 94.34 93.50 93.82 89.26 332,626
Aug 9, 2023 92.32 94.00 92.10 93.89 89.33 396,102
Aug 8, 2023 92.83 93.44 91.90 92.32 87.84 506,627
Aug 7, 2023 92.50 93.00 92.01 92.81 88.30 892,753
Aug 4, 2023 93.36 93.95 92.06 92.33 87.85 461,239
Aug 3, 2023 93.66 94.21 93.17 93.49 88.95 453,572
Jul 28, 2023 96.45 96.62 94.26 95.28 90.65 1,355,933
Jul 28, 2023 3.00 Dividend
Jul 26, 2023 99.85 100.19 98.85 99.59 94.75 2,086,480
Jul 24, 2023 99.60 100.73 99.40 99.79 94.94 1,723,712
Jul 21, 2023 98.70 99.79 98.50 99.32 94.50 1,863,318
Jul 20, 2023 98.55 99.27 98.50 98.80 94.00 392,748
Jul 19, 2023 98.00 99.03 97.68 98.19 93.42 1,853,068
Jul 17, 2023 97.21 97.90 96.90 97.37 92.64 2,436,934
Jul 14, 2023 96.23 97.64 95.80 96.54 91.85 3,963,221
Jul 10, 2023 101.00 101.44 97.05 97.38 92.65 1,919,805
Jul 7, 2023 99.25 101.20 98.80 99.25 94.43 3,671,137
Jun 30, 2023 90.73 91.94 90.63 91.25 86.82 1,693,362
Jun 28, 2023 89.99 91.00 88.99 90.55 86.15 1,224,078
Jun 27, 2023 89.61 90.49 88.90 89.31 84.97 1,545,970
Jun 26, 2023 88.67 89.98 88.67 89.57 85.22 1,665,220
Jun 23, 2023 92.16 92.49 88.95 89.33 84.99 2,891,977
Jun 22, 2023 92.10 92.85 91.70 91.94 87.47 1,537,803
Jun 21, 2023 92.49 92.85 91.71 91.98 87.51 313,432
Jun 20, 2023 91.66 92.60 91.31 91.87 87.41 795,826
Jun 19, 2023 92.01 92.83 91.65 91.85 87.39 466,255
Jun 16, 2023 93.04 93.20 91.85 92.08 87.61 1,924,332
Jun 15, 2023 93.03 93.70 92.52 92.88 88.37 1,438,560
Jun 14, 2023 92.00 93.53 92.00 93.10 88.58 1,864,706
Jun 13, 2023 92.94 93.10 91.62 91.82 87.36 2,530,637
Jun 12, 2023 90.36 92.00 90.20 91.85 87.39 910,000
Jun 9, 2023 90.02 91.65 90.02 90.31 85.92 666,337
Jun 8, 2023 90.90 90.90 89.75 90.02 85.65 756,693
Jun 7, 2023 89.41 91.10 89.41 90.81 86.40 903,557
Jun 6, 2023 89.11 89.80 88.85 89.35 85.01 554,217
Jun 5, 2023 89.80 89.90 88.60 89.21 84.88 899,156
Jun 2, 2023 90.50 90.73 89.70 89.81 85.45 404,646
Jun 1, 2023 90.50 91.14 89.92 90.50 86.10 1,511,438
May 31, 2023 90.45 91.43 89.60 90.09 85.71 1,362,847
May 30, 2023 89.84 90.95 89.83 90.31 85.92 510,857
May 26, 2023 89.15 90.30 89.02 90.13 85.75 1,300,108
May 25, 2023 89.66 89.88 88.58 89.18 84.85 501,700
May 24, 2023 89.00 89.89 88.75 89.64 85.29 857,810
May 23, 2023 87.35 89.92 86.77 88.96 84.64 1,581,137
May 22, 2023 86.00 87.25 85.30 87.10 82.87 997,815
May 19, 2023 85.99 86.20 84.80 86.07 81.89 575,068
May 17, 2023 87.80 88.61 87.30 87.50 83.25 2,895,222
May 16, 2023 85.50 87.67 85.01 87.00 82.77 4,536,535
May 15, 2023 83.53 84.55 83.53 84.21 80.12 491,325
May 12, 2023 83.94 84.10 83.35 83.51 79.45 642,508
May 11, 2023 84.06 84.42 83.90 83.99 79.91 626,862
May 10, 2023 84.50 84.64 83.85 84.26 80.17 402,277
May 9, 2023 83.41 84.30 83.41 83.99 79.91 591,643
May 8, 2023 82.80 83.40 82.45 83.24 79.20 466,188
May 5, 2023 83.04 83.34 82.41 82.77 78.75 811,533
May 4, 2023 83.05 84.50 82.86 83.34 79.29 1,172,122
May 3, 2023 82.21 83.62 82.21 82.67 78.65 1,546,689
May 2, 2023 81.56 82.72 81.40 82.17 78.18 754,907
Apr 28, 2023 80.80 81.50 80.40 81.37 77.42 1,525,210
Apr 27, 2023 78.50 80.75 78.43 80.50 76.59 907,608
Apr 26, 2023 78.11 78.83 78.11 78.43 74.62 491,242
Apr 25, 2023 78.02 78.85 78.02 78.47 74.66 222,661
Apr 24, 2023 78.25 78.63 77.92 78.21 74.41 320,378
Apr 21, 2023 78.61 78.73 77.86 78.23 74.43 403,598
Apr 20, 2023 79.00 79.10 78.13 78.22 74.42 481,409
Apr 19, 2023 77.66 78.70 77.66 78.50 74.69 472,152

Related Tickers

BPCL.BO Bharat Petroleum Corporation Limited
585.90
-0.65%
 
HINDPETRO.BO Hindustan Petroleum Corporation Limited
478.45
+0.25%
 
RELIANCE.BO Reliance Industries Limited
2,941.60
+0.46%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
942.35
+1.27%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
478.40
+0.23%
 
PETRONET.NS Petronet LNG Limited
300.15
-0.61%
 
BPCL.NS Bharat Petroleum Corporation Limited
585.80
-0.64%
 
GANDHAR.BO Gandhar Oil Refinery (India) Limited
216.20
+0.14%
 
RELIANCE.NS Reliance Industries Limited
2,940.25
+0.40%
 
MRPL.BO Mangalore Refinery and Petrochemicals Limited
227.00
+1.68%