UK markets closed

Indian Oil Corporation Limited (IOC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
166.65-2.30 (-1.36%)
At close: 03:56PM IST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024163.95167.50162.25166.65166.652,116,866
18 Apr 2024172.05175.00168.00168.95168.952,899,169
16 Apr 2024166.50170.80165.40169.05169.051,508,791
15 Apr 2024156.05169.95156.05166.50166.502,735,220
12 Apr 2024173.00173.45169.75170.25170.251,429,507
10 Apr 2024168.80174.20168.80172.80172.801,726,789
09 Apr 2024170.75170.75168.00168.75168.75564,376
08 Apr 2024169.30171.80168.80170.20170.201,302,822
05 Apr 2024169.20169.20164.55168.00168.002,259,124
04 Apr 2024174.95174.95169.10169.75169.751,594,553
03 Apr 2024174.45175.20173.15173.80173.801,020,779
02 Apr 2024169.65174.55169.30174.10174.101,256,965
01 Apr 2024169.90171.25168.80169.20169.201,165,901
28 Mar 2024166.40169.60166.40167.75167.751,385,524
27 Mar 2024168.95171.40165.40166.25166.251,725,543
26 Mar 2024163.40168.80163.40167.50167.501,940,590
22 Mar 2024165.80167.15163.60165.15165.151,248,199
21 Mar 2024160.75164.80160.00164.45164.451,162,348
20 Mar 2024156.00158.50155.00158.20158.201,691,205
19 Mar 2024159.10159.10154.25155.25155.252,977,120
18 Mar 2024162.05163.25160.25160.80160.801,613,420
15 Mar 2024166.25168.60153.60161.15161.156,959,123
14 Mar 2024160.30171.45160.30170.45170.451,445,129
13 Mar 2024172.50174.00161.80163.25163.253,324,403
12 Mar 2024175.00175.90171.50172.95172.95813,593
11 Mar 2024174.25177.55172.20174.20174.20906,678
07 Mar 2024177.85178.35174.00174.50174.501,655,095
06 Mar 2024176.50178.10172.00177.40177.401,664,553
05 Mar 2024176.80177.30174.55175.80175.801,466,880
04 Mar 2024172.45176.45170.55175.20175.202,337,870
01 Mar 2024168.75171.80167.60169.70169.702,498,047
29 Feb 2024167.05168.40164.35165.60165.602,190,452
28 Feb 2024173.05173.45166.65167.40167.402,825,649
27 Feb 2024177.55178.40172.10173.25173.251,755,976
26 Feb 2024176.20178.75172.65177.60177.601,551,392
23 Feb 2024179.90180.90175.05175.55175.552,301,126
22 Feb 2024181.75181.75175.40179.70179.702,062,720
21 Feb 2024189.25190.65181.05182.15182.152,377,165
20 Feb 2024187.80189.70183.75188.90188.902,298,073
19 Feb 2024188.15190.90186.30188.50188.501,940,949
16 Feb 2024190.85194.10186.05186.80186.804,912,885
15 Feb 2024185.00191.40183.50189.90189.905,656,249
14 Feb 2024173.35184.35170.75183.70183.703,838,391
13 Feb 2024172.05177.45172.05174.45174.453,207,793
12 Feb 2024182.75184.25173.15175.45175.455,597,804
09 Feb 2024193.55193.85177.65182.50182.507,315,738
08 Feb 2024188.15196.80186.75192.55192.553,931,628
07 Feb 2024188.20192.65185.10186.35186.354,607,942
06 Feb 2024178.25186.00171.35184.45184.456,806,059
05 Feb 2024167.75177.15164.65173.85173.858,782,947
02 Feb 2024151.75165.55151.05163.00163.005,693,478
01 Feb 2024149.30150.70147.05149.70149.702,495,735
31 Jan 2024147.95150.10146.10146.95146.951,743,450
30 Jan 2024148.85152.15146.50147.75147.753,527,245
29 Jan 2024143.95148.35143.70146.75146.752,712,782
25 Jan 2024146.20146.20142.00143.85143.8514,661,850
24 Jan 2024139.65145.20138.00143.50143.503,459,226
23 Jan 2024150.30151.65137.85139.00139.003,282,529
19 Jan 2024145.30149.30143.80148.60148.602,319,069
18 Jan 2024------
17 Jan 2024143.65145.40141.50144.10144.102,916,149
16 Jan 2024138.05144.35137.55143.65143.654,145,765
15 Jan 2024136.65138.00135.20137.65137.651,450,397
12 Jan 2024133.50135.85132.75135.25135.252,261,950
11 Jan 2024131.50133.85131.05133.25133.252,388,756
10 Jan 2024131.15131.15128.50130.55130.551,690,042
09 Jan 2024135.00135.00131.65131.95131.951,151,827
08 Jan 2024134.15136.05132.30132.70132.701,560,412
05 Jan 2024132.65134.60131.55132.60132.602,847,236
04 Jan 2024132.25132.25128.70131.25131.252,159,466
03 Jan 2024130.80133.85130.35132.80132.801,290,850
02 Jan 2024131.00131.50128.60130.45130.451,833,816
01 Jan 2024132.05132.50130.00130.35130.351,326,723
29 Dec 2023130.50132.10128.25129.80129.803,410,321
28 Dec 2023127.25133.95126.50133.30133.304,610,932
27 Dec 2023128.50128.95125.45126.70126.701,127,297
26 Dec 2023123.75128.45123.55128.00128.002,717,046
22 Dec 2023124.60125.00122.05123.70123.701,151,248
21 Dec 2023117.75124.45117.25124.15124.151,616,874
20 Dec 2023126.80126.80118.90119.80119.803,392,744
19 Dec 2023125.20125.95124.20124.70124.702,325,285
18 Dec 2023124.50125.80123.20124.40124.401,296,644
15 Dec 2023120.70124.95119.70123.75123.752,378,470
14 Dec 2023120.50120.55119.35120.00120.003,321,228
13 Dec 2023118.50119.85118.00119.65119.652,178,472
12 Dec 2023118.00118.90117.00117.50117.501,558,009
11 Dec 2023120.45121.00116.55117.50117.503,117,710
08 Dec 2023122.50122.50117.45118.80118.802,296,747
07 Dec 2023120.05122.50119.50121.35121.353,235,598
06 Dec 2023118.55119.95117.45119.30119.303,126,187
05 Dec 2023119.25119.55115.60117.70117.703,524,749
04 Dec 2023114.85118.15113.10115.85115.853,306,696
01 Dec 2023113.00114.00110.60111.25111.252,041,810
30 Nov 2023108.70112.34107.12111.57111.571,572,155
29 Nov 2023108.70109.75107.50108.54108.542,874,009
28 Nov 2023104.26108.59104.20108.12108.125,119,435
24 Nov 2023104.00105.34103.05103.36103.363,348,161
23 Nov 2023102.19104.20100.13103.80103.801,505,510
22 Nov 2023101.39102.65100.43101.23101.232,050,879
21 Nov 2023103.14103.14100.90101.06101.06897,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...