India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26-Feb-202199.50101.9597.2098.0598.054,57,23,160
25-Feb-202199.40101.9598.85100.90100.906,27,50,445
24-Feb-202198.4099.9097.0097.9597.951,97,84,111
23-Feb-202196.4099.1096.0097.6597.653,55,12,683
22-Feb-202197.5098.5095.1095.6595.651,94,87,082
19-Feb-202199.20100.5096.1097.5597.554,21,93,351
18-Feb-202195.3099.8595.3099.0099.005,40,55,390
17-Feb-202195.5595.7094.6595.0095.001,64,59,093
16-Feb-202194.1596.5094.0095.6095.602,48,69,144
15-Feb-202195.5596.1094.0094.1594.151,47,96,024
12-Feb-202196.5597.1094.6095.1095.101,90,38,734
11-Feb-202196.1097.5095.9096.5096.501,95,12,564
10-Feb-202198.1098.7596.1096.7596.752,26,72,022
09-Feb-202199.8099.8097.0097.7097.704,79,11,877
09-Feb-20217.5 Dividend
08-Feb-2021104.00104.40102.45104.1096.603,79,24,977
05-Feb-2021104.50104.60102.05102.4095.023,14,22,905
04-Feb-2021102.80104.35102.50103.6096.145,11,71,418
03-Feb-2021100.60102.4099.90101.8594.515,81,58,800
02-Feb-202197.5599.2096.7598.8091.683,86,41,408
01-Feb-202195.8096.4093.4095.8088.905,31,77,517
29-Jan-202193.8096.3092.8093.2586.537,41,95,476
28-Jan-202190.4592.9590.2592.6085.932,41,37,903
27-Jan-202193.0093.8090.2591.4084.812,74,93,562
25-Jan-202197.0097.5093.1593.4586.722,25,33,235
22-Jan-202196.5097.3595.2595.7088.812,25,04,208
21-Jan-202198.2099.6096.2096.7089.732,56,34,853
20-Jan-202198.9099.8097.7598.3091.221,89,30,532
19-Jan-202199.00100.3098.0098.5591.452,44,15,735
18-Jan-2021101.55101.8597.5098.3091.222,85,99,856
15-Jan-2021103.35103.90100.50101.3094.002,78,38,004
14-Jan-2021101.75103.60100.30103.2095.763,07,20,438
13-Jan-202198.45102.7598.20100.9593.685,59,37,686
12-Jan-202195.6099.3595.2097.9590.893,19,41,540
11-Jan-202196.2096.9594.6096.0089.081,62,25,411
08-Jan-202195.1096.4094.6596.1589.222,25,42,041
07-Jan-202195.0095.4593.8094.5087.691,81,43,241
06-Jan-202193.3595.6093.2094.1087.322,47,10,986
05-Jan-202193.0093.2591.8093.0086.301,87,15,045
04-Jan-202192.0094.0592.0093.8587.092,09,40,906
01-Jan-202191.3091.7591.1091.5084.9171,44,142
31-Dec-202090.5091.6590.2090.9584.401,51,77,511
30-Dec-202091.3591.7090.0090.9084.351,34,21,049
29-Dec-202092.0092.5090.4091.2084.631,47,05,538
28-Dec-202091.0092.0090.9091.7085.091,32,13,126
24-Dec-202088.2591.2588.2590.2583.752,19,97,837
23-Dec-202088.2088.6086.7588.1581.802,10,48,766
22-Dec-202086.0088.5084.2087.9581.613,40,29,323
21-Dec-202093.4093.4084.6087.1080.824,92,15,350
18-Dec-202095.4095.7593.3093.9587.182,43,64,590
17-Dec-202096.5097.0095.0095.4088.531,66,45,932
16-Dec-202096.5097.5095.8096.3589.412,26,30,689
15-Dec-202096.2596.2594.3595.4588.572,09,59,935
14-Dec-202095.0096.8094.6096.2089.273,49,61,172
11-Dec-202093.5596.1093.0593.8587.095,51,97,152
10-Dec-202093.9093.9091.1592.4585.792,22,43,189
09-Dec-202091.4094.2591.1093.9587.183,44,67,763
08-Dec-202092.0092.3090.0591.0584.491,71,22,770
07-Dec-202090.5092.2090.4091.7085.092,13,38,652
04-Dec-202090.3091.4589.0090.4083.892,48,56,327
03-Dec-202089.4590.1087.6089.9083.423,93,17,570
02-Dec-202085.8589.3585.6088.4082.034,47,28,000
01-Dec-202085.0086.0084.1085.8579.661,43,86,967
27-Nov-202085.6086.2084.0084.6078.503,18,77,290
26-Nov-202085.9086.2584.5585.6079.431,51,22,856
25-Nov-202086.5087.1085.5085.7579.571,71,02,078
24-Nov-202087.0087.3585.7586.1579.941,78,36,449
23-Nov-202085.5086.6584.0586.4580.222,17,50,853
20-Nov-202084.7585.7583.4084.8578.741,56,09,165
19-Nov-202085.2586.6084.5084.7078.601,54,20,472
18-Nov-202084.5085.4584.2085.2579.111,28,69,418
17-Nov-202087.0087.0084.5084.9578.832,50,35,014
14-Nov-2020------
13-Nov-202084.0085.1583.7084.7578.641,11,08,758
12-Nov-202085.0085.5083.9585.3079.151,37,00,138
11-Nov-202084.2585.2083.1585.0078.881,83,99,868
10-Nov-202081.1084.4581.1084.2578.182,19,76,849
09-Nov-202080.4581.4580.1081.2075.351,59,87,537
06-Nov-202080.0080.9079.7080.2574.471,50,44,571
05-Nov-202078.7080.2078.2579.8074.051,96,73,077
04-Nov-202078.0078.5076.8577.9572.331,07,31,410
03-Nov-202078.0579.1077.4078.0072.381,52,75,353
02-Nov-202080.0580.5077.5578.2072.571,91,97,735
30-Oct-202080.0081.9079.0079.5573.825,47,63,119
29-Oct-202076.7078.9076.2078.4072.751,89,97,732
28-Oct-202078.1078.3577.1078.0572.431,14,14,336
27-Oct-202077.5578.5076.1078.1072.471,51,57,652
26-Oct-202078.2579.2078.0078.1072.471,25,17,266
23-Oct-202077.7079.2577.7078.2572.611,37,34,437
22-Oct-202075.8578.2575.5077.7072.102,19,47,253
21-Oct-202075.7576.7575.4076.0070.522,80,76,375
20-Oct-202076.6076.7074.9075.0569.641,86,89,156
19-Oct-202074.6077.4074.6076.8071.272,32,07,531
16-Oct-202074.6075.2073.8574.2068.852,32,27,715
15-Oct-202074.6575.8074.0074.5569.181,78,15,610
14-Oct-202075.2075.9073.7574.6569.271,96,04,295
13-Oct-202075.5576.3574.5576.1070.621,29,07,884
12-Oct-202076.5077.4575.1075.7070.251,18,45,147
09-Oct-202074.6077.5074.6076.5070.991,80,28,054
08-Oct-202075.1075.8074.3075.5070.061,32,09,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...