U.S. Markets closed

Indian Oil Corporation Limited (IOC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
373.80-0.45 (-0.12%)
At close: 3:40PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2017375.00376.00372.20373.80373.8076,986
Jul 25, 2017381.50381.50373.60374.25374.25285,062
Jul 24, 2017382.00382.85376.10377.00377.00767,540
Jul 21, 2017375.45383.00373.80380.40380.40589,684
Jul 20, 2017375.45377.75372.50374.45374.45146,741
Jul 19, 2017376.00378.00372.00375.25375.25319,405
Jul 18, 2017373.00378.05370.50372.05372.05577,959
Jul 17, 2017374.05376.75369.05373.50373.50271,747
Jul 14, 2017382.05385.65371.45373.10373.101,108,498
Jul 13, 2017395.00395.75378.10380.75380.75469,307
Jul 12, 2017391.30398.30389.95392.70392.70290,819
Jul 11, 2017385.10388.55381.00387.10387.10324,795
Jul 10, 2017388.00388.00381.35382.60382.60887,801
Jul 07, 2017384.90384.90377.30381.90381.90120,625
Jul 06, 2017386.40386.40380.50381.45381.45120,041
Jul 05, 2017382.15386.85380.30385.60385.60148,004
Jul 04, 2017388.70392.35380.50382.15382.15223,536
Jul 03, 2017389.65389.65382.10386.70386.70157,968
Jun 30, 2017386.85389.65381.80384.90384.90131,616
Jun 29, 2017388.00391.80382.10386.85386.85180,812
Jun 28, 2017387.00399.50386.30387.70387.70177,849
Jun 27, 2017383.30391.00376.50390.15390.15220,655
Jun 23, 2017394.50394.65378.45383.30383.30885,221
Jun 22, 2017407.00409.90392.45393.55393.55507,487
Jun 21, 2017412.00412.70407.25408.30408.30133,333
Jun 20, 2017407.40414.30407.40411.25411.25108,093
Jun 19, 2017408.00409.00404.10406.65406.65150,679
Jun 16, 2017407.80418.50403.00404.55404.55359,023
Jun 15, 2017418.00423.35404.50407.15407.15248,511
Jun 14, 2017418.00424.35417.15420.25420.25230,080
Jun 13, 2017424.05425.00418.10419.30419.30159,344
Jun 12, 2017420.05424.55418.30422.50422.50511,623
Jun 09, 2017417.25423.65415.65419.95419.95225,199
Jun 08, 2017430.40430.40417.20418.90418.90153,260
Jun 07, 2017424.50428.95422.30426.25426.25635,316
Jun 06, 2017423.00429.60420.20424.30424.30330,529
Jun 05, 2017415.50422.50415.50420.35420.35248,568
Jun 02, 2017415.50419.45411.30414.50414.50214,507
Jun 01, 2017428.45428.50410.85414.05414.05488,152
May 31, 2017424.00438.45421.20431.85431.853,752,820
May 30, 2017419.00428.60419.00419.90419.90206,491
May 29, 2017426.00433.00415.65418.20418.20398,273
May 26, 2017432.00433.40416.30426.35426.35584,258
May 25, 2017432.20443.80423.55438.70438.70364,995
May 24, 2017429.80437.80421.80430.65430.65175,160
May 23, 2017426.05430.95418.70424.05424.05140,991
May 22, 2017440.00440.00424.50425.45425.45136,134
May 19, 2017441.00446.75433.60435.25435.25126,235
May 18, 2017444.25446.00439.20439.80439.8065,372
May 17, 2017446.95449.50442.40444.10444.10126,902
May 16, 2017446.00450.65443.00446.45446.45229,301
May 15, 2017436.00443.60433.85441.65441.65240,346
May 12, 2017433.00438.00428.20434.30434.30223,995
May 11, 2017444.00444.10432.00432.75432.75183,883
May 10, 2017443.55444.50435.60441.25441.25295,180
May 09, 2017431.65443.00430.25441.30441.30851,704
May 08, 2017433.15438.70427.25428.35428.35297,981
May 05, 2017443.00444.65430.15433.15433.15154,348
May 04, 2017441.90445.00434.40436.05436.05117,276
May 03, 2017445.00449.90437.25441.35441.35327,802
May 02, 2017440.00448.10440.00443.05443.05183,926
Apr 28, 2017447.00448.00433.05440.00440.00210,099
Apr 27, 2017434.50444.50431.00443.10443.10244,753
Apr 26, 2017439.60440.35427.25433.25433.25163,670
Apr 25, 2017422.00437.90422.00436.40436.40265,393
Apr 24, 2017426.00426.60416.40421.85421.85148,747
Apr 21, 2017428.00433.65422.90424.55424.55160,691
Apr 20, 2017435.00438.25424.50427.50427.50212,563
Apr 19, 2017429.00437.35426.25435.15435.15216,195
Apr 18, 2017427.05438.80426.95431.50431.503,275,922
Apr 17, 2017422.40431.60418.50424.50424.50362,106
Apr 13, 2017410.00428.70408.30422.40422.40618,767
Apr 12, 2017415.00415.00405.30408.90408.90305,890
Apr 11, 2017414.95414.95407.85409.20409.20238,374
Apr 10, 2017405.00413.80402.95411.45411.45901,846
Apr 07, 2017387.70399.80385.35397.20397.201,008,585
Apr 06, 2017381.55386.90380.00385.35385.35121,847
Apr 05, 2017381.30384.75380.20381.40381.40222,598
Apr 03, 2017387.20387.20379.00381.30381.30113,209
Mar 31, 2017378.30391.20377.10386.75386.75635,947
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017369.90371.90366.50370.30370.30588,862
Mar 28, 2017370.50372.10366.60369.70369.7095,336
Mar 27, 2017372.20375.15369.30371.20371.20160,819
Mar 24, 2017376.00376.00371.75372.70372.70580,492
Mar 24, 20174.5 Dividend
Mar 23, 2017379.00383.85375.15376.45371.95278,712
Mar 22, 2017372.00375.95367.35372.45368.00282,331
Mar 21, 2017372.00374.35370.60371.80367.3658,089
Mar 20, 2017375.90376.00369.60371.00366.57283,780
Mar 17, 2017377.00379.00374.80375.85371.36181,474
Mar 16, 2017373.50377.00371.00376.00371.51320,101
Mar 15, 2017377.50377.50368.65369.55365.13154,458
Mar 14, 2017372.50378.10372.50374.05369.58162,883
Mar 10, 2017377.00377.50370.75372.50368.0589,280
Mar 09, 2017375.00378.35373.00374.55370.0752,602
Mar 08, 2017378.00380.80372.50374.85370.3772,823
Mar 07, 2017380.35381.15376.50378.55374.02117,484
Mar 06, 2017375.00380.90375.00379.80375.26100,592
Mar 03, 2017375.75378.70369.00375.00370.52197,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...