Indian Oil Corporation Limited (NSE:IOC)
India
· Delayed Price · Currency is INR 163.66
+0.90 (0.55%)
At close: Dec 5, 2025
Indian Oil Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.71 | 163.84 | 161.90 | 163.66 | 163.66 | 0.55% | 6,124,074 |
| Dec 4, 2025 | 164.00 | 164.70 | 162.01 | 162.76 | 162.76 | -0.82% | 6,382,061 |
| Dec 3, 2025 | 162.20 | 164.56 | 161.00 | 164.11 | 164.11 | 1.09% | 11,250,520 |
| Dec 2, 2025 | 163.51 | 165.12 | 161.73 | 162.34 | 162.34 | -0.39% | 13,247,660 |
| Dec 1, 2025 | 162.03 | 164.44 | 162.03 | 162.97 | 162.97 | 0.75% | 10,208,190 |
| Nov 28, 2025 | 163.50 | 163.70 | 161.50 | 161.75 | 161.75 | -1.26% | 5,937,318 |
| Nov 27, 2025 | 165.59 | 166.00 | 162.55 | 163.81 | 163.81 | -1.07% | 4,631,417 |
| Nov 26, 2025 | 164.12 | 166.00 | 163.57 | 165.59 | 165.59 | 0.90% | 5,855,993 |
| Nov 25, 2025 | 164.90 | 165.40 | 163.09 | 164.12 | 164.12 | -0.95% | 9,625,540 |
| Nov 24, 2025 | 167.00 | 167.81 | 165.05 | 165.69 | 165.69 | -0.99% | 16,397,740 |
| Nov 21, 2025 | 168.00 | 168.61 | 166.20 | 167.35 | 167.35 | -0.80% | 9,261,908 |
| Nov 20, 2025 | 170.10 | 170.70 | 168.14 | 168.70 | 168.70 | -0.37% | 9,529,662 |
| Nov 19, 2025 | 171.51 | 172.23 | 168.85 | 169.33 | 169.33 | -1.32% | 10,315,120 |
| Nov 18, 2025 | 173.50 | 174.00 | 169.80 | 171.59 | 171.59 | -0.88% | 17,543,850 |
| Nov 17, 2025 | 171.16 | 174.40 | 171.16 | 173.12 | 173.12 | 1.09% | 13,233,150 |
| Nov 14, 2025 | 172.40 | 174.21 | 170.40 | 171.25 | 171.25 | -0.70% | 11,051,890 |
| Nov 13, 2025 | 172.69 | 174.45 | 171.45 | 172.45 | 172.45 | 0.09% | 11,618,460 |
| Nov 12, 2025 | 172.70 | 174.50 | 171.51 | 172.30 | 172.30 | -0.08% | 16,003,740 |
| Nov 11, 2025 | 168.90 | 173.49 | 167.32 | 172.44 | 172.44 | 1.80% | 20,113,000 |
| Nov 10, 2025 | 169.14 | 171.39 | 168.50 | 169.39 | 169.39 | 0.14% | 12,402,890 |
| Nov 7, 2025 | 167.21 | 169.55 | 166.10 | 169.16 | 169.16 | 0.47% | 12,104,930 |
| Nov 6, 2025 | 170.02 | 170.03 | 167.35 | 168.37 | 168.37 | -0.52% | 19,729,770 |
| Nov 4, 2025 | 168.00 | 170.15 | 167.13 | 169.25 | 169.25 | 0.91% | 23,469,790 |
| Nov 3, 2025 | 167.00 | 168.70 | 165.90 | 167.73 | 167.73 | 1.10% | 19,190,570 |
| Oct 31, 2025 | 163.51 | 166.91 | 163.09 | 165.90 | 165.90 | 1.46% | 25,385,130 |
| Oct 30, 2025 | 163.09 | 167.10 | 162.15 | 163.51 | 163.51 | 0.26% | 33,405,630 |
| Oct 29, 2025 | 155.00 | 163.73 | 155.00 | 163.09 | 163.09 | 5.55% | 58,449,090 |
| Oct 28, 2025 | 156.40 | 157.48 | 153.45 | 154.52 | 154.52 | -0.44% | 22,709,440 |
| Oct 27, 2025 | 151.30 | 155.37 | 151.13 | 155.20 | 155.20 | 3.21% | 16,809,110 |
| Oct 24, 2025 | 150.00 | 151.29 | 149.15 | 150.37 | 150.37 | 0.17% | 8,519,673 |
| Oct 23, 2025 | 154.00 | 154.00 | 149.81 | 150.12 | 150.12 | -2.60% | 13,612,250 |
| Oct 21, 2025 | 153.90 | 155.00 | 153.70 | 154.13 | 154.13 | 0.18% | 1,188,949 |
| Oct 20, 2025 | 153.30 | 154.35 | 152.71 | 153.85 | 153.85 | 0.61% | 5,564,426 |
| Oct 17, 2025 | 153.75 | 154.60 | 152.03 | 152.91 | 152.91 | -0.49% | 7,126,668 |
| Oct 16, 2025 | 153.90 | 154.50 | 152.10 | 153.67 | 153.67 | -0.01% | 7,119,984 |
| Oct 15, 2025 | 153.24 | 154.95 | 152.83 | 153.69 | 153.69 | 0.58% | 19,147,590 |
| Oct 14, 2025 | 155.74 | 156.78 | 152.60 | 152.81 | 152.81 | -1.58% | 5,976,061 |
| Oct 13, 2025 | 153.71 | 155.70 | 152.12 | 155.26 | 155.26 | 0.75% | 11,375,910 |
| Oct 10, 2025 | 155.51 | 156.99 | 153.70 | 154.11 | 154.11 | -0.73% | 7,992,863 |
| Oct 9, 2025 | 154.02 | 157.20 | 153.33 | 155.25 | 155.25 | 1.09% | 13,999,200 |
| Oct 8, 2025 | 154.00 | 156.28 | 153.38 | 153.57 | 153.57 | -0.52% | 9,953,844 |
| Oct 7, 2025 | 154.76 | 155.75 | 153.80 | 154.37 | 154.37 | -0.30% | 11,389,650 |
| Oct 6, 2025 | 150.98 | 155.29 | 150.52 | 154.84 | 154.84 | 2.96% | 18,473,740 |
| Oct 3, 2025 | 150.00 | 150.84 | 148.64 | 150.39 | 150.39 | 0.46% | 5,989,839 |
| Oct 1, 2025 | 150.40 | 151.98 | 149.01 | 149.70 | 149.70 | -0.06% | 7,658,596 |
| Sep 30, 2025 | 150.04 | 151.25 | 149.00 | 149.79 | 149.79 | 0.32% | 13,201,860 |
| Sep 29, 2025 | 145.04 | 149.95 | 145.04 | 149.31 | 149.31 | 2.94% | 16,918,650 |
| Sep 26, 2025 | 146.02 | 146.22 | 143.80 | 145.04 | 145.04 | -0.81% | 11,925,300 |
| Sep 25, 2025 | 146.02 | 148.13 | 145.74 | 146.22 | 146.22 | -0.37% | 8,605,676 |
| Sep 24, 2025 | 148.03 | 148.89 | 146.51 | 146.77 | 146.77 | -0.99% | 6,288,775 |