India markets closed
BSE SENSEX
49,099.99-1,939.32(-3.80%)Nifty 50
14,529.15-568.20(-3.76%)USD/INR
73.9170+1.1760(+1.62%)
Indian Oil Corporation Limited (IOC.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
98.05-2.85 (-2.82%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26-Feb-2021 | 99.50 | 101.95 | 97.20 | 98.05 | 98.05 | 4,57,23,160 |
| 25-Feb-2021 | 99.40 | 101.95 | 98.85 | 100.90 | 100.90 | 6,27,50,445 |
| 24-Feb-2021 | 98.40 | 99.90 | 97.00 | 97.95 | 97.95 | 1,97,84,111 |
| 23-Feb-2021 | 96.40 | 99.10 | 96.00 | 97.65 | 97.65 | 3,55,12,683 |
| 22-Feb-2021 | 97.50 | 98.50 | 95.10 | 95.65 | 95.65 | 1,94,87,082 |
| 19-Feb-2021 | 99.20 | 100.50 | 96.10 | 97.55 | 97.55 | 4,21,93,351 |
| 18-Feb-2021 | 95.30 | 99.85 | 95.30 | 99.00 | 99.00 | 5,40,55,390 |
| 17-Feb-2021 | 95.55 | 95.70 | 94.65 | 95.00 | 95.00 | 1,64,59,093 |
| 16-Feb-2021 | 94.15 | 96.50 | 94.00 | 95.60 | 95.60 | 2,48,69,144 |
| 15-Feb-2021 | 95.55 | 96.10 | 94.00 | 94.15 | 94.15 | 1,47,96,024 |
| 12-Feb-2021 | 96.55 | 97.10 | 94.60 | 95.10 | 95.10 | 1,90,38,734 |
| 11-Feb-2021 | 96.10 | 97.50 | 95.90 | 96.50 | 96.50 | 1,95,12,564 |
| 10-Feb-2021 | 98.10 | 98.75 | 96.10 | 96.75 | 96.75 | 2,26,72,022 |
| 09-Feb-2021 | 99.80 | 99.80 | 97.00 | 97.70 | 97.70 | 4,79,11,877 |
| 09-Feb-2021 | 7.5 Dividend | |||||
| 08-Feb-2021 | 104.00 | 104.40 | 102.45 | 104.10 | 96.60 | 3,79,24,977 |
| 05-Feb-2021 | 104.50 | 104.60 | 102.05 | 102.40 | 95.02 | 3,14,22,905 |
| 04-Feb-2021 | 102.80 | 104.35 | 102.50 | 103.60 | 96.14 | 5,11,71,418 |
| 03-Feb-2021 | 100.60 | 102.40 | 99.90 | 101.85 | 94.51 | 5,81,58,800 |
| 02-Feb-2021 | 97.55 | 99.20 | 96.75 | 98.80 | 91.68 | 3,86,41,408 |
| 01-Feb-2021 | 95.80 | 96.40 | 93.40 | 95.80 | 88.90 | 5,31,77,517 |
| 29-Jan-2021 | 93.80 | 96.30 | 92.80 | 93.25 | 86.53 | 7,41,95,476 |
| 28-Jan-2021 | 90.45 | 92.95 | 90.25 | 92.60 | 85.93 | 2,41,37,903 |
| 27-Jan-2021 | 93.00 | 93.80 | 90.25 | 91.40 | 84.81 | 2,74,93,562 |
| 25-Jan-2021 | 97.00 | 97.50 | 93.15 | 93.45 | 86.72 | 2,25,33,235 |
| 22-Jan-2021 | 96.50 | 97.35 | 95.25 | 95.70 | 88.81 | 2,25,04,208 |
| 21-Jan-2021 | 98.20 | 99.60 | 96.20 | 96.70 | 89.73 | 2,56,34,853 |
| 20-Jan-2021 | 98.90 | 99.80 | 97.75 | 98.30 | 91.22 | 1,89,30,532 |
| 19-Jan-2021 | 99.00 | 100.30 | 98.00 | 98.55 | 91.45 | 2,44,15,735 |
| 18-Jan-2021 | 101.55 | 101.85 | 97.50 | 98.30 | 91.22 | 2,85,99,856 |
| 15-Jan-2021 | 103.35 | 103.90 | 100.50 | 101.30 | 94.00 | 2,78,38,004 |
| 14-Jan-2021 | 101.75 | 103.60 | 100.30 | 103.20 | 95.76 | 3,07,20,438 |
| 13-Jan-2021 | 98.45 | 102.75 | 98.20 | 100.95 | 93.68 | 5,59,37,686 |
| 12-Jan-2021 | 95.60 | 99.35 | 95.20 | 97.95 | 90.89 | 3,19,41,540 |
| 11-Jan-2021 | 96.20 | 96.95 | 94.60 | 96.00 | 89.08 | 1,62,25,411 |
| 08-Jan-2021 | 95.10 | 96.40 | 94.65 | 96.15 | 89.22 | 2,25,42,041 |
| 07-Jan-2021 | 95.00 | 95.45 | 93.80 | 94.50 | 87.69 | 1,81,43,241 |
| 06-Jan-2021 | 93.35 | 95.60 | 93.20 | 94.10 | 87.32 | 2,47,10,986 |
| 05-Jan-2021 | 93.00 | 93.25 | 91.80 | 93.00 | 86.30 | 1,87,15,045 |
| 04-Jan-2021 | 92.00 | 94.05 | 92.00 | 93.85 | 87.09 | 2,09,40,906 |
| 01-Jan-2021 | 91.30 | 91.75 | 91.10 | 91.50 | 84.91 | 71,44,142 |
| 31-Dec-2020 | 90.50 | 91.65 | 90.20 | 90.95 | 84.40 | 1,51,77,511 |
| 30-Dec-2020 | 91.35 | 91.70 | 90.00 | 90.90 | 84.35 | 1,34,21,049 |
| 29-Dec-2020 | 92.00 | 92.50 | 90.40 | 91.20 | 84.63 | 1,47,05,538 |
| 28-Dec-2020 | 91.00 | 92.00 | 90.90 | 91.70 | 85.09 | 1,32,13,126 |
| 24-Dec-2020 | 88.25 | 91.25 | 88.25 | 90.25 | 83.75 | 2,19,97,837 |
| 23-Dec-2020 | 88.20 | 88.60 | 86.75 | 88.15 | 81.80 | 2,10,48,766 |
| 22-Dec-2020 | 86.00 | 88.50 | 84.20 | 87.95 | 81.61 | 3,40,29,323 |
| 21-Dec-2020 | 93.40 | 93.40 | 84.60 | 87.10 | 80.82 | 4,92,15,350 |
| 18-Dec-2020 | 95.40 | 95.75 | 93.30 | 93.95 | 87.18 | 2,43,64,590 |
| 17-Dec-2020 | 96.50 | 97.00 | 95.00 | 95.40 | 88.53 | 1,66,45,932 |
| 16-Dec-2020 | 96.50 | 97.50 | 95.80 | 96.35 | 89.41 | 2,26,30,689 |
| 15-Dec-2020 | 96.25 | 96.25 | 94.35 | 95.45 | 88.57 | 2,09,59,935 |
| 14-Dec-2020 | 95.00 | 96.80 | 94.60 | 96.20 | 89.27 | 3,49,61,172 |
| 11-Dec-2020 | 93.55 | 96.10 | 93.05 | 93.85 | 87.09 | 5,51,97,152 |
| 10-Dec-2020 | 93.90 | 93.90 | 91.15 | 92.45 | 85.79 | 2,22,43,189 |
| 09-Dec-2020 | 91.40 | 94.25 | 91.10 | 93.95 | 87.18 | 3,44,67,763 |
| 08-Dec-2020 | 92.00 | 92.30 | 90.05 | 91.05 | 84.49 | 1,71,22,770 |
| 07-Dec-2020 | 90.50 | 92.20 | 90.40 | 91.70 | 85.09 | 2,13,38,652 |
| 04-Dec-2020 | 90.30 | 91.45 | 89.00 | 90.40 | 83.89 | 2,48,56,327 |
| 03-Dec-2020 | 89.45 | 90.10 | 87.60 | 89.90 | 83.42 | 3,93,17,570 |
| 02-Dec-2020 | 85.85 | 89.35 | 85.60 | 88.40 | 82.03 | 4,47,28,000 |
| 01-Dec-2020 | 85.00 | 86.00 | 84.10 | 85.85 | 79.66 | 1,43,86,967 |
| 27-Nov-2020 | 85.60 | 86.20 | 84.00 | 84.60 | 78.50 | 3,18,77,290 |
| 26-Nov-2020 | 85.90 | 86.25 | 84.55 | 85.60 | 79.43 | 1,51,22,856 |
| 25-Nov-2020 | 86.50 | 87.10 | 85.50 | 85.75 | 79.57 | 1,71,02,078 |
| 24-Nov-2020 | 87.00 | 87.35 | 85.75 | 86.15 | 79.94 | 1,78,36,449 |
| 23-Nov-2020 | 85.50 | 86.65 | 84.05 | 86.45 | 80.22 | 2,17,50,853 |
| 20-Nov-2020 | 84.75 | 85.75 | 83.40 | 84.85 | 78.74 | 1,56,09,165 |
| 19-Nov-2020 | 85.25 | 86.60 | 84.50 | 84.70 | 78.60 | 1,54,20,472 |
| 18-Nov-2020 | 84.50 | 85.45 | 84.20 | 85.25 | 79.11 | 1,28,69,418 |
| 17-Nov-2020 | 87.00 | 87.00 | 84.50 | 84.95 | 78.83 | 2,50,35,014 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 84.00 | 85.15 | 83.70 | 84.75 | 78.64 | 1,11,08,758 |
| 12-Nov-2020 | 85.00 | 85.50 | 83.95 | 85.30 | 79.15 | 1,37,00,138 |
| 11-Nov-2020 | 84.25 | 85.20 | 83.15 | 85.00 | 78.88 | 1,83,99,868 |
| 10-Nov-2020 | 81.10 | 84.45 | 81.10 | 84.25 | 78.18 | 2,19,76,849 |
| 09-Nov-2020 | 80.45 | 81.45 | 80.10 | 81.20 | 75.35 | 1,59,87,537 |
| 06-Nov-2020 | 80.00 | 80.90 | 79.70 | 80.25 | 74.47 | 1,50,44,571 |
| 05-Nov-2020 | 78.70 | 80.20 | 78.25 | 79.80 | 74.05 | 1,96,73,077 |
| 04-Nov-2020 | 78.00 | 78.50 | 76.85 | 77.95 | 72.33 | 1,07,31,410 |
| 03-Nov-2020 | 78.05 | 79.10 | 77.40 | 78.00 | 72.38 | 1,52,75,353 |
| 02-Nov-2020 | 80.05 | 80.50 | 77.55 | 78.20 | 72.57 | 1,91,97,735 |
| 30-Oct-2020 | 80.00 | 81.90 | 79.00 | 79.55 | 73.82 | 5,47,63,119 |
| 29-Oct-2020 | 76.70 | 78.90 | 76.20 | 78.40 | 72.75 | 1,89,97,732 |
| 28-Oct-2020 | 78.10 | 78.35 | 77.10 | 78.05 | 72.43 | 1,14,14,336 |
| 27-Oct-2020 | 77.55 | 78.50 | 76.10 | 78.10 | 72.47 | 1,51,57,652 |
| 26-Oct-2020 | 78.25 | 79.20 | 78.00 | 78.10 | 72.47 | 1,25,17,266 |
| 23-Oct-2020 | 77.70 | 79.25 | 77.70 | 78.25 | 72.61 | 1,37,34,437 |
| 22-Oct-2020 | 75.85 | 78.25 | 75.50 | 77.70 | 72.10 | 2,19,47,253 |
| 21-Oct-2020 | 75.75 | 76.75 | 75.40 | 76.00 | 70.52 | 2,80,76,375 |
| 20-Oct-2020 | 76.60 | 76.70 | 74.90 | 75.05 | 69.64 | 1,86,89,156 |
| 19-Oct-2020 | 74.60 | 77.40 | 74.60 | 76.80 | 71.27 | 2,32,07,531 |
| 16-Oct-2020 | 74.60 | 75.20 | 73.85 | 74.20 | 68.85 | 2,32,27,715 |
| 15-Oct-2020 | 74.65 | 75.80 | 74.00 | 74.55 | 69.18 | 1,78,15,610 |
| 14-Oct-2020 | 75.20 | 75.90 | 73.75 | 74.65 | 69.27 | 1,96,04,295 |
| 13-Oct-2020 | 75.55 | 76.35 | 74.55 | 76.10 | 70.62 | 1,29,07,884 |
| 12-Oct-2020 | 76.50 | 77.45 | 75.10 | 75.70 | 70.25 | 1,18,45,147 |
| 09-Oct-2020 | 74.60 | 77.50 | 74.60 | 76.50 | 70.99 | 1,80,28,054 |
| 08-Oct-2020 | 75.10 | 75.80 | 74.30 | 75.50 | 70.06 | 1,32,09,665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
