IOC.NS Historical Prices | INDIAN OIL CORP. LTD. Stock

BSE

0.15% NSE

0.28%

Indian Oil Corporation Ltd. (IOC.NS)

-NSE

289.25 2.65(0.92%) 24 May 3:30PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	285.00	291.65	285.00	289.25	417,100	289.25
23 May, 2013	289.10	296.00	285.80	286.60	841,300	286.60
22 May, 2013	305.00	305.80	290.10	293.05	1,264,100	293.05
21 May, 2013	302.00	307.00	301.00	304.80	255,800	304.80
20 May, 2013	308.00	312.00	302.55	303.15	409,600	303.15
17 May, 2013	309.10	313.90	308.55	311.35	299,900	311.35
16 May, 2013	306.05	320.60	306.05	311.45	832,600	311.45
15 May, 2013	303.80	311.00	303.25	310.15	893,400	310.15
14 May, 2013	301.00	306.55	300.25	303.30	426,200	303.30
13 May, 2013	307.05	309.85	299.00	299.75	338,100	299.75
10 May, 2013	297.00	307.00	295.75	305.60	1,110,400	305.60
9 May, 2013	290.70	295.60	289.15	294.60	468,700	294.60
8 May, 2013	293.95	294.85	288.65	291.50	474,600	291.50
7 May, 2013	293.70	296.75	291.55	293.95	286,900	293.95
6 May, 2013	293.30	296.10	290.00	294.55	222,400	294.55
3 May, 2013	301.00	301.65	291.50	292.35	344,400	292.35
2 May, 2013	302.00	306.00	299.55	302.85	479,900	302.85
1 May, 2013	299.40	299.40	299.40	299.40	0	299.40
30 Apr, 2013	300.15	303.90	291.50	299.40	665,800	299.40
29 Apr, 2013	299.30	304.20	299.30	301.90	273,400	301.90
26 Apr, 2013	303.80	305.65	300.00	301.10	241,500	301.10
25 Apr, 2013	305.00	307.80	302.85	303.80	419,700	303.80
24 Apr, 2013	307.35	307.35	307.35	307.35	0	307.35
23 Apr, 2013	304.70	309.00	300.00	307.35	345,900	307.35
22 Apr, 2013	300.00	308.00	300.00	303.75	244,700	303.75
19 Apr, 2013	303.00	303.00	303.00	303.00	0	303.00
18 Apr, 2013	303.05	307.70	302.05	303.00	428,000	303.00
17 Apr, 2013	303.00	306.70	296.95	301.35	496,300	301.35
16 Apr, 2013	304.00	308.85	300.60	303.05	744,200	303.05
15 Apr, 2013	294.70	304.75	293.30	301.70	885,200	301.70
12 Apr, 2013	286.00	292.50	285.85	290.70	305,900	290.70
11 Apr, 2013	288.05	290.65	286.85	288.25	211,000	288.25
10 Apr, 2013	285.00	289.75	285.00	287.55	286,000	287.55
9 Apr, 2013	287.35	294.25	285.40	286.95	355,900	286.95
8 Apr, 2013	290.50	292.00	287.40	290.25	322,000	290.25
5 Apr, 2013	284.00	290.50	282.80	288.40	667,800	288.40
4 Apr, 2013	290.20	292.15	280.25	282.20	363,200	282.20
3 Apr, 2013	282.00	293.00	282.00	289.80	732,400	289.80
2 Apr, 2013	278.95	286.85	278.10	284.75	290,700	284.75
1 Apr, 2013	281.45	283.25	278.95	281.40	280,400	281.40
29 Mar, 2013	281.60	281.60	281.60	281.60	0	281.60
28 Mar, 2013	273.35	283.90	269.95	281.60	465,400	281.60
27 Mar, 2013	273.30	273.30	273.30	273.30	0	273.30
26 Mar, 2013	284.00	284.00	271.80	273.30	240,300	273.30
25 Mar, 2013	301.00	302.95	277.25	279.45	1,052,800	279.45
22 Mar, 2013	296.15	298.90	285.15	290.05	561,500	290.05
21 Mar, 2013	298.15	306.90	297.25	299.20	520,100	299.20
20 Mar, 2013	305.20	308.85	297.00	300.00	991,700	300.00
19 Mar, 2013	310.25	313.20	302.65	305.20	556,500	305.20
18 Mar, 2013	314.25	317.55	306.30	310.70	488,700	310.70
15 Mar, 2013	310.20	320.05	310.20	317.55	1,456,300	317.55
14 Mar, 2013	308.50	313.40	305.20	309.80	571,900	309.80
13 Mar, 2013	312.00	312.50	306.30	308.70	415,100	308.70
12 Mar, 2013	314.20	315.00	306.65	310.50	329,500	310.50
11 Mar, 2013	310.95	316.75	310.05	313.80	366,000	313.80
8 Mar, 2013	308.55	314.70	307.35	311.95	580,700	311.95
7 Mar, 2013	310.00	315.00	304.15	307.20	286,000	307.20
6 Mar, 2013	308.95	309.90	305.35	307.05	304,800	307.05
5 Mar, 2013	304.00	309.00	298.10	308.10	645,900	308.10
4 Mar, 2013	303.90	305.00	299.25	303.80	670,600	303.80
1 Mar, 2013	293.00	302.40	291.00	298.85	578,700	298.85
28 Feb, 2013	307.00	314.50	288.60	292.70	1,591,300	292.70
27 Feb, 2013	294.70	313.00	293.10	306.40	1,165,200	306.40
26 Feb, 2013	305.95	308.45	292.80	293.95	686,600	293.95
25 Feb, 2013	312.35	313.65	305.00	306.60	408,900	306.60
22 Feb, 2013	315.50	317.50	310.55	312.35	714,300	312.35
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On IOC.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Indian Oil Corporation Ltd. (IOC.NS)