UK markets closed

Indian Oil Corporation Limited (IOC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
170.75-2.65 (-1.53%)
At close: 03:30PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024174.80174.90169.40170.75170.7530,959,408
02 May 2024172.00174.60168.25173.40173.4060,555,113
30 Apr 2024179.50179.80167.85168.85168.8567,530,236
29 Apr 2024173.00178.00172.20176.75176.7540,527,426
26 Apr 2024170.70172.60169.85171.55171.5517,306,072
25 Apr 2024169.45171.00168.75170.20170.2014,757,776
24 Apr 2024169.40170.60167.55168.75168.7517,496,649
23 Apr 2024173.70173.70167.95168.10168.1019,730,937
22 Apr 2024169.95172.20168.50170.90170.9019,022,799
19 Apr 2024163.50167.50162.20166.65166.6528,613,815
18 Apr 2024172.30175.10168.05169.00169.0029,756,025
16 Apr 2024166.40170.80165.50169.00169.0019,347,109
15 Apr 2024166.80169.95162.65166.40166.4030,165,832
12 Apr 2024172.95173.45169.75170.15170.1523,635,268
10 Apr 2024169.00174.20168.90173.05173.0526,458,888
09 Apr 2024170.50170.85168.00168.90168.9010,074,537
08 Apr 2024169.00171.85168.75170.30170.3014,541,348
05 Apr 2024168.80168.85164.60168.00168.0026,551,221
04 Apr 2024174.00174.95169.05169.65169.6517,913,673
03 Apr 2024174.20175.20173.15173.70173.7018,996,701
02 Apr 2024169.40174.50169.30174.20174.2029,081,495
01 Apr 2024169.95171.25168.75169.25169.2514,548,989
28 Mar 2024166.75169.50166.70167.75167.7517,007,401
27 Mar 2024169.00171.45165.35166.20166.2031,466,480
26 Mar 2024164.35168.75163.55167.45167.4521,189,137
22 Mar 2024165.70167.15163.55165.15165.1525,141,774
21 Mar 2024161.00164.75159.80164.50164.5026,756,447
20 Mar 2024156.00158.55155.00158.25158.2523,956,154
19 Mar 2024158.90158.90154.25155.25155.2550,547,948
18 Mar 2024162.55163.25160.15160.80160.8022,670,787
15 Mar 2024166.00168.70153.60161.00161.00108,719,847
14 Mar 2024161.25171.40160.60170.35170.3525,912,125
13 Mar 2024173.00173.90161.75163.35163.3526,725,350
12 Mar 2024175.00175.90171.45172.90172.9020,208,400
11 Mar 2024173.95177.50172.10174.25174.2522,843,402
07 Mar 2024177.35178.35174.00174.60174.6017,880,714
06 Mar 2024176.20178.20172.10177.35177.3537,730,619
05 Mar 2024176.45177.30174.55175.85175.8521,719,198
04 Mar 2024172.20176.45170.50175.25175.2528,643,745
01 Mar 2024167.95171.80167.40169.40169.4033,401,242
29 Feb 2024167.40168.45164.35165.55165.5552,797,150
28 Feb 2024172.50173.45166.70167.40167.4035,971,734
27 Feb 2024177.50178.35172.10173.25173.2527,603,342
26 Feb 2024175.90178.80172.55177.50177.5036,264,939
23 Feb 2024179.70180.70175.05175.85175.8531,342,100
22 Feb 2024181.50181.50175.40179.70179.7039,618,423
21 Feb 2024189.60190.70181.10182.30182.3022,131,487
20 Feb 2024187.50189.70183.80188.75188.7534,936,800
19 Feb 2024188.60190.90186.40188.50188.5030,664,067
16 Feb 2024190.00194.10186.15187.00187.0054,056,644
15 Feb 2024185.00191.35183.50189.85189.8570,678,699
14 Feb 2024173.00184.35170.90183.55183.5552,764,452
13 Feb 2024174.95177.45172.35174.45174.4537,121,416
12 Feb 2024182.50184.35173.15175.40175.4054,071,070
09 Feb 2024193.40193.85177.75182.50182.5084,137,345
08 Feb 2024187.90196.80186.75192.40192.4083,103,687
07 Feb 2024188.20192.65185.05186.45186.4582,890,137
06 Feb 2024176.55186.00171.35184.50184.5097,077,698
05 Feb 2024167.95177.20164.70173.95173.95101,043,319
02 Feb 2024151.90166.80151.05162.90162.9094,675,914
01 Feb 2024148.50150.70147.05149.75149.7527,883,335
31 Jan 2024147.80150.10146.10146.95146.9527,393,172
30 Jan 2024148.40152.20146.50147.70147.7041,378,967
29 Jan 2024143.70148.40143.50146.70146.7028,420,760
25 Jan 2024145.90145.90142.00143.70143.7038,252,600
24 Jan 2024138.95145.25138.05143.45143.4540,122,151
23 Jan 2024151.50151.80137.85138.95138.9538,167,576
19 Jan 2024145.10149.30143.80148.65148.6523,970,656
18 Jan 2024143.80145.65139.90144.50144.5026,958,686
17 Jan 2024143.00145.40141.55144.10144.1043,031,636
16 Jan 2024138.25144.35137.50143.60143.6054,350,562
15 Jan 2024136.45138.00135.20137.65137.6522,824,583
12 Jan 2024133.45135.85132.75135.30135.3024,471,509
11 Jan 2024131.35133.90131.10133.25133.2521,653,666
10 Jan 2024130.95131.00128.50130.55130.5517,547,639
09 Jan 2024134.90134.90131.55131.90131.9015,051,378
08 Jan 2024134.00136.10132.25132.65132.6526,199,907
05 Jan 2024132.80134.60131.55132.70132.7021,903,222
04 Jan 2024132.00132.00128.80131.20131.2023,880,980
03 Jan 2024130.55133.85130.30132.70132.7024,221,613
02 Jan 2024131.00131.45128.60130.55130.5517,271,309
01 Jan 2024132.10132.50130.00130.30130.3018,629,028
29 Dec 2023129.70132.05128.30129.85129.8530,650,133
28 Dec 2023127.00133.95126.50133.25133.2554,672,874
27 Dec 2023128.40128.90125.45126.60126.6016,455,934
26 Dec 2023123.90128.50123.60128.05128.0530,770,511
22 Dec 2023124.25125.00122.10123.70123.7012,915,880
21 Dec 2023118.00124.50117.35124.15124.1520,805,929
20 Dec 2023125.60126.40119.00120.05120.0527,660,494
19 Dec 2023125.00125.95124.20124.70124.7022,074,723
18 Dec 2023124.45125.80123.20124.35124.3519,345,644
15 Dec 2023120.30124.95119.65123.80123.8043,200,717
14 Dec 2023120.50120.50119.35120.10120.1020,038,925
13 Dec 2023118.50119.85118.05119.65119.6523,660,687
12 Dec 2023118.00118.90116.90117.55117.5515,735,665
11 Dec 2023119.90121.00116.60117.50117.5028,917,089
08 Dec 2023122.15122.45117.35118.80118.8022,610,433
07 Dec 2023120.30122.50119.55121.35121.3538,173,544
06 Dec 2023118.80119.95117.40119.30119.3031,094,949
05 Dec 2023120.00120.00115.60117.70117.7047,272,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...