BSE - Delayed Quote
INR
Indian Oil Corporation Limited (IOC.BO)
130.00
-0.15
(-0.12%)
At close: October 30 at 3:54:19 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
130.00
130.00
128.40
130.00
130.00
243,575
Oct 29, 2026
129.70
130.70
128.90
130.15
130.15
661,804
Oct 28, 2026
131.15
131.50
129.20
129.70
129.70
169,692
Oct 27, 2026
130.60
132.00
129.65
131.60
131.60
290,968
Oct 26, 2026
128.95
130.60
127.70
130.60
130.60
221,324
Oct 23, 2026
130.00
130.30
126.40
129.00
129.00
435,129
Oct 22, 2026
129.25
130.50
127.75
130.50
130.50
340,673
Oct 21, 2026
130.45
131.60
128.95
129.35
129.35
590,513
Oct 19, 2026
129.95
130.95
129.30
130.00
130.00
283,582
Oct 16, 2026
128.50
130.25
126.75
130.25
130.25
332,459
Oct 15, 2026
128.00
129.20
126.60
128.55
128.55
473,654
Oct 14, 2026
125.30
127.80
124.95
127.80
127.80
638,235
Oct 13, 2026
125.55
126.25
125.00
126.15
126.15
465,281
Oct 12, 2026
127.55
128.25
125.70
125.70
125.70
589,010
Oct 9, 2026
127.00
127.30
125.60
126.45
126.45
357,830
Oct 8, 2026
130.10
130.40
125.30
126.05
126.05
1,055,278
Oct 7, 2026
130.75
131.40
129.80
130.50
130.50
266,658
Oct 6, 2026
131.00
131.60
129.60
131.45
131.45
490,116
Oct 5, 2026
132.10
134.30
129.80
130.70
130.70
694,361
Oct 1, 2026
134.15
134.40
131.25
132.00
132.00
831,991
Sep 30, 2026
133.45
136.00
133.10
134.15
134.15
1,083,237
Sep 29, 2026
133.70
134.35
131.05
132.00
132.00
702,419
Sep 28, 2026
134.85
135.40
133.00
133.20
133.20
674,797
Sep 25, 2026
136.30
137.00
135.30
135.80
135.80
342,382
Sep 24, 2026
136.85
137.50
135.50
135.80
135.80
177,489
Sep 23, 2026
138.65
138.70
137.10
137.70
137.70
228,336
Sep 22, 2026
137.35
139.25
136.80
137.50
137.50
597,024
Sep 21, 2026
137.05
137.70
136.40
136.50
136.50
256,069
Sep 18, 2026
134.80
136.80
134.65
136.80
136.80
281,142
Sep 17, 2026
135.35
135.35
134.00
134.10
134.10
199,699
Sep 16, 2026
132.90
134.90
131.70
134.65
134.65
767,211
Sep 15, 2026
135.25
135.70
132.20
132.20
132.20
716,341
Sep 11, 2026
133.85
136.15
133.20
135.25
135.25
521,415
Sep 10, 2026
134.40
136.20
134.40
135.30
135.30
217,554
Sep 9, 2026
133.70
136.10
133.15
135.25
135.25
465,160
Sep 8, 2026
134.80
135.65
133.10
134.25
134.25
652,342
Sep 7, 2026
137.45
137.45
135.30
135.50
135.50
261,306
Sep 4, 2026
137.15
137.75
136.75
137.30
137.30
261,639
Sep 3, 2026
136.55
137.65
136.15
136.60
136.60
412,912
Sep 2, 2026
135.00
137.50
134.40
137.50
137.50
424,438
Sep 1, 2026
136.50
137.80
135.00
136.45
136.45
918,049
Aug 31, 2026
136.40
136.40
134.30
136.00
136.00
448,270
Aug 28, 2026
137.80
137.80
136.20
137.00
137.00
368,625
Aug 27, 2026
139.65
139.65
136.75
137.80
137.80
273,164
Aug 26, 2026
139.90
141.10
138.50
139.05
139.05
286,510
Aug 25, 2026
138.00
139.00
137.00
138.75
138.75
194,438
Aug 24, 2026
135.90
138.40
135.90
138.10
138.10
3,693,405
Aug 21, 2026
135.85
136.65
135.30
136.00
136.00
2,326,063
Aug 20, 2026
136.85
137.20
135.25
135.90
135.90
795,027
Aug 19, 2026
137.80
138.10
136.25
136.55
136.55
709,701
Aug 18, 2026
138.35
139.20
137.75
137.80
137.80
716,185
Aug 17, 2026
138.90
139.85
138.00
138.50
138.50
531,745
Aug 14, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
140.95
140.95
138.85
139.40
139.40
916,330
Aug 13, 2026
140.75
141.50
139.85
141.50
140.25
811,416
Aug 12, 2026
140.70
142.05
139.30
140.70
139.46
484,370
Aug 11, 2026
141.35
141.35
139.45
140.35
139.11
534,590
Aug 10, 2026
143.35
143.35
141.45
141.80
140.55
238,043
Aug 7, 2026
142.00
143.35
141.85
142.40
141.14
356,153
Aug 6, 2026
144.00
144.70
142.30
143.00
141.74
265,778
Aug 5, 2026
143.70
144.55
142.90
143.20
141.93
772,698
Aug 4, 2026
143.20
143.85
141.80
142.70
141.44
290,627
Aug 3, 2026
142.15
145.15
142.15
142.85
141.59
919,720
Jul 31, 2026
140.00
140.70
138.75
140.15
138.91
627,175
Jul 30, 2026
140.15
141.00
139.35
139.95
138.71
1,355,050
Jul 29, 2026
141.30
141.60
139.50
140.05
138.81
453,186
Jul 28, 2026
141.95
142.90
141.05
141.30
140.05
311,174
Jul 27, 2026
140.15
141.95
139.85
141.35
140.10
556,369
Jul 24, 2026
138.65
138.85
136.75
138.50
137.28
745,406
Jul 23, 2026
140.65
142.30
138.80
139.95
138.71
577,210
Jul 22, 2026
142.55
143.15
141.00
141.85
140.60
760,157
Jul 21, 2026
142.50
144.00
142.35
143.30
142.03
1,381,282
Jul 20, 2026
139.90
143.10
139.80
142.45
141.19
1,036,725
Jul 17, 2026
141.65
142.25
140.15
141.70
140.45
511,283
Jul 16, 2026
140.35
143.35
139.35
141.90
140.65
1,535,318
Jul 15, 2026
137.50
140.50
137.50
140.35
139.11
1,544,863
Jul 14, 2026
137.60
138.65
136.70
137.05
135.84
2,511,963
Jul 13, 2026
137.70
140.15
136.60
140.00
138.76
540,986
Jul 10, 2026
139.30
140.50
138.70
138.95
137.72
678,963
Jul 9, 2026
137.95
138.75
136.55
138.35
137.13
619,432
Jul 8, 2026
139.55
140.35
136.60
137.25
136.04
2,554,128
Jul 7, 2026
142.55
144.10
141.80
142.25
140.99
742,083
Jul 6, 2026
141.50
143.70
141.05
141.85
140.60
674,219
Jul 3, 2026
142.10
142.40
141.05
141.60
140.35
573,702
Jul 2, 2026
140.25
143.75
140.25
141.70
140.45
1,313,474
Jul 1, 2026
139.50
140.30
138.40
139.90
138.66
671,073
Jun 30, 2026
139.75
140.30
138.40
139.40
138.17
778,835
Jun 29, 2026
143.75
143.75
138.90
139.20
137.97
924,665
Jun 25, 2026
148.35
148.35
143.35
143.85
142.58
795,214
Jun 24, 2026
143.80
146.75
143.20
146.25
144.96
1,345,087
Jun 23, 2026
145.70
145.90
142.80
143.25
141.98
449,773
Jun 22, 2026
144.40
145.00
143.50
144.35
143.07
759,094
Jun 19, 2026
145.35
145.55
142.65
143.45
142.18
489,189
Jun 18, 2026
146.05
147.25
145.15
146.05
144.76
991,503
Jun 17, 2026
147.00
147.45
145.00
145.45
144.17
564,652
Jun 16, 2026
145.35
145.35
143.80
145.10
143.82
620,697
Jun 15, 2026
146.55
148.45
144.20
144.45
143.17
2,552,137
Jun 12, 2026
137.00
141.40
136.80
140.95
139.70
1,416,028
Jun 11, 2026
135.45
135.65
133.60
134.35
133.16
540,916
Jun 10, 2026
138.00
139.70
136.50
136.80
135.59
570,321
Jun 9, 2026
136.80
138.50
136.40
138.30
137.08
728,564
Jun 8, 2026
136.65
137.00
135.25
135.70
134.50
796,390
Jun 5, 2026
139.15
139.40
137.70
138.45
137.23
741,677
Jun 4, 2026
137.45
139.95
136.75
138.95
137.72
587,957
Jun 3, 2026
138.05
138.35
136.60
137.40
136.19
308,834
Jun 2, 2026
137.65
139.60
137.40
138.80
137.57
716,936
Jun 1, 2026
140.70
141.45
138.55
138.85
137.62
411,342
May 29, 2026
145.65
146.80
139.65
140.20
138.96
730,573
May 27, 2026
141.35
144.75
141.35
143.85
142.58
1,150,388
May 26, 2026
143.90
144.10
141.65
142.45
141.19
646,145
May 25, 2026
143.50
145.30
143.15
143.90
142.63
2,032,285
May 22, 2026
140.30
140.50
138.00
139.85
138.61
467,038
May 21, 2026
139.90
141.00
138.20
140.50
139.26
1,167,504
May 20, 2026
134.85
138.45
133.00
138.20
136.98
1,008,450
May 19, 2026
133.85
136.15
133.40
135.00
133.81
1,541,203
May 18, 2026
133.85
133.85
130.60
131.85
130.69
1,176,860
May 15, 2026
141.65
141.65
134.10
134.55
133.36
1,435,423
May 14, 2026
143.35
143.35
139.10
140.25
139.01
558,854
May 13, 2026
137.85
142.65
137.85
141.60
140.35
1,312,489
May 12, 2026
139.45
139.80
137.20
137.65
136.43
791,459
May 11, 2026
142.80
143.00
140.05
140.35
139.11
1,501,988
May 8, 2026
146.30
146.30
144.20
144.70
143.42
923,098
May 7, 2026
149.30
149.30
145.15
146.85
145.55
1,462,796
May 6, 2026
143.40
148.75
143.20
148.15
146.84
2,162,823
May 5, 2026
142.00
142.60
140.50
142.15
140.89
1,383,396
May 4, 2026
143.65
144.40
142.00
142.30
141.04
712,746
Apr 30, 2026
142.45
143.40
141.05
142.20
140.94
1,531,851
Apr 29, 2026
146.00
147.30
143.95
144.25
142.98
2,200,694
Apr 28, 2026
146.45
146.45
144.30
145.40
144.12
1,214,878
Apr 27, 2026
144.15
146.70
143.55
146.15
144.86
1,118,184
Apr 24, 2026
144.95
145.60
142.90
143.40
142.13
1,349,482
Apr 23, 2026
146.25
147.35
145.15
145.50
144.21
1,559,400
Apr 22, 2026
146.10
147.90
146.00
147.40
146.10
1,355,783
Apr 21, 2026
147.00
148.30
146.95
147.40
146.10
1,494,046
Apr 20, 2026
147.15
147.80
144.30
147.00
145.70
1,137,464
Apr 17, 2026
144.65
146.30
143.30
145.85
144.56
515,782
Apr 16, 2026
146.00
146.50
143.55
144.15
142.88
1,576,614
Apr 15, 2026
145.45
145.70
144.10
145.25
143.97
1,467,019
Apr 13, 2026
138.85
141.40
137.65
141.05
139.80
1,966,499
Apr 10, 2026
142.35
144.15
141.90
143.00
141.74
1,010,904
Apr 9, 2026
143.00
143.10
140.35
141.60
140.35
1,224,878
Apr 8, 2026
145.55
145.55
141.10
143.40
142.13
3,615,166
Apr 7, 2026
133.00
134.85
131.60
134.50
133.31
1,406,993
Apr 6, 2026
134.20
134.75
130.55
134.10
132.92
1,890,292
Apr 2, 2026
134.35
134.70
130.30
134.35
133.16
2,159,976
Apr 1, 2026
139.70
139.90
134.50
135.70
134.50
3,038,456
Mar 30, 2026
136.25
138.60
134.00
135.50
134.30
1,942,829
Mar 27, 2026
142.45
144.15
137.40
137.75
136.53
3,173,814
Mar 25, 2026
142.00
142.00
139.00
140.65
139.41
1,719,603
Mar 24, 2026
142.80
142.80
137.00
138.40
137.18
2,667,570
Mar 23, 2026
142.00
142.75
137.70
138.05
136.83
2,830,655
Mar 20, 2026
143.20
148.00
143.20
144.70
143.42
1,911,086
Mar 19, 2026
145.75
146.65
142.05
142.70
141.44
1,551,504
Mar 18, 2026
146.70
149.05
146.05
148.50
147.19
1,245,783
Mar 17, 2026
149.20
149.85
145.45
146.65
145.35
1,333,546
Mar 16, 2026
154.00
154.55
146.85
149.20
147.88
1,729,141
Mar 13, 2026
160.15
160.30
155.80
156.50
155.12
860,679
Mar 12, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
157.75
162.25
154.10
160.15
158.74
1,102,588
Mar 11, 2026
160.95
163.00
159.75
160.70
157.30
768,486
Mar 10, 2026
164.20
166.95
159.05
159.85
156.47
1,666,838
Mar 9, 2026
159.35
162.15
156.30
161.35
157.93
1,123,168
Mar 6, 2026
172.85
173.00
168.00
168.60
165.03
685,248
Mar 5, 2026
170.60
175.40
169.30
171.50
167.87
1,734,945
Mar 4, 2026
175.05
176.15
169.25
170.50
166.89
1,767,205
Mar 2, 2026
178.20
182.35
176.80
179.05
175.26
4,306,985
Feb 27, 2026
187.00
188.90
185.75
187.55
183.58
1,951,802
Feb 26, 2026
184.00
186.85
182.40
186.50
182.55
1,247,053
Feb 25, 2026
181.05
183.75
180.70
183.00
179.13
1,514,501
Feb 24, 2026
177.20
181.00
176.60
180.15
176.34
1,751,694
Feb 23, 2026
174.70
177.25
173.75
176.45
172.71
1,757,989
Feb 20, 2026
173.80
174.40
172.40
174.10
170.41
1,412,784
Feb 19, 2026
177.65
178.00
173.50
174.20
170.51
1,197,553
Feb 18, 2026
176.25
178.95
175.70
178.70
174.92
987,765
Feb 17, 2026
174.40
178.45
172.20
176.30
172.57
1,440,256
Feb 16, 2026
176.25
176.25
173.50
175.20
171.49
779,300
Feb 13, 2026
177.65
177.80
176.00
176.75
173.01
1,136,799
Feb 12, 2026
182.50
182.50
175.30
178.20
174.43
1,671,627
Feb 11, 2026
178.55
181.65
176.85
181.30
177.46
1,400,544
Feb 10, 2026
177.10
178.90
175.25
178.15
174.38
979,234
Feb 9, 2026
176.05
177.20
175.00
176.15
172.42
615,712
Feb 6, 2026
177.00
181.00
172.85
175.10
171.39
2,489,574
Feb 5, 2026
174.35
178.00
172.40
175.75
172.03
2,419,188
Feb 4, 2026
167.35
173.70
166.20
172.75
169.09
2,071,545
Feb 3, 2026
168.40
169.05
164.40
167.55
164.00
1,045,390
Feb 2, 2026
160.50
165.30
159.70
164.60
161.12
1,059,574
Jan 30, 2026
162.90
163.75
160.85
163.10
159.65
636,707
Jan 29, 2026
162.95
164.70
161.95
163.10
159.65
1,082,678
Jan 28, 2026
158.55
164.00
158.55
162.80
159.35
1,538,245
Jan 27, 2026
157.20
159.95
155.60
158.95
155.59
623,469
Jan 23, 2026
159.65
160.35
155.70
155.95
152.65
598,518
Jan 22, 2026
159.30
161.90
158.05
158.90
155.54
885,850
Jan 21, 2026
158.15
160.40
156.55
158.90
155.54
767,523
Jan 20, 2026
160.80
161.30
158.00
158.45
155.10
1,072,952
Jan 19, 2026
161.25
162.25
159.45
160.80
157.40
864,097
Jan 16, 2026
160.20
162.10
159.95
161.30
157.89
766,467
Jan 14, 2026
156.80
159.60
156.20
159.05
155.68
570,852
Jan 13, 2026
158.40
159.20
155.70
157.30
153.97
732,361
Jan 12, 2026
157.25
158.55
154.75
158.25
154.90
686,693
Jan 9, 2026
155.10
158.40
155.10
157.60
154.26
620,666
Jan 8, 2026
162.50
162.70
155.85
156.55
153.24
699,688
Jan 7, 2026
164.55
164.85
162.15
162.45
159.01
601,283
Jan 6, 2026
165.00
165.05
161.20
163.80
160.33
332,750
Jan 5, 2026
166.60
168.80
163.60
164.95
161.46
1,408,393
Jan 2, 2026
166.80
167.35
164.90
166.80
163.27
410,202
Jan 1, 2026
167.00
168.10
164.90
165.80
162.29
486,259
Dec 31, 2025
161.80
167.25
161.50
166.45
162.93
977,765
Dec 30, 2025
162.00
162.90
161.00
161.50
158.08
1,311,531
Dec 29, 2025
160.00
162.80
159.65
162.00
158.57
377,508
Dec 26, 2025
160.90
161.95
159.50
160.05
156.66
498,179
Dec 24, 2025
163.65
163.65
161.00
161.15
157.74
267,309
Dec 23, 2025
163.55
165.45
162.70
163.15
159.70
624,206
Dec 22, 2025
162.85
164.45
162.10
163.60
160.14
410,432
Dec 19, 2025
161.00
162.85
160.25
162.55
159.11
986,200
Dec 18, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
162.00
163.50
161.25
161.75
158.33
773,445
Dec 17, 2025
168.50
169.40
167.25
168.20
159.75
748,018
Dec 16, 2025
169.90
169.90
166.05
167.65
159.22
1,690,057
Dec 15, 2025
165.90
169.00
162.45
168.60
160.13
1,370,882
Dec 12, 2025
162.50
164.85
162.05
163.60
155.38
625,740
Dec 11, 2025
163.75
163.75
160.50
161.65
153.52
495,514
Dec 10, 2025
163.00
166.45
162.50
163.05
154.85
1,006,014
Dec 9, 2025
162.10
163.35
160.30
163.15
154.95
1,335,732
Dec 8, 2025
163.40
164.35
160.95
162.00
153.86
792,745
Dec 5, 2025
162.50
164.00
161.95
163.80
155.57
579,753
Dec 4, 2025
164.00
164.80
162.00
162.70
154.52
628,638
Dec 3, 2025
162.75
164.50
161.05
164.15
155.90
355,650
Dec 2, 2025
163.50
165.15
161.75
162.30
154.14
462,465
Dec 1, 2025
161.85
164.05
161.85
162.95
154.76
605,820
Nov 28, 2025
163.75
163.75
161.55
161.75
153.62
474,987
Nov 27, 2025
165.55
166.00
162.55
163.75
155.52
596,325
Nov 26, 2025
164.10
166.00
163.85
165.50
157.18
417,888
Nov 25, 2025
164.80
165.40
163.10
164.10
155.85
474,011
Nov 24, 2025
167.00
167.75
165.05
165.60
157.28
423,269
Nov 21, 2025
168.40
168.40
166.05
167.20
158.80
1,572,496
Nov 20, 2025
169.90
170.60
168.10
168.65
160.17
509,425
Nov 19, 2025
171.85
172.15
168.75
169.10
160.60
492,047
Nov 18, 2025
173.60
173.95
169.70
171.55
162.93
1,007,230
Nov 17, 2025
171.35
174.40
171.15
173.10
164.40
682,067
Nov 14, 2025
172.50
174.15
170.35
171.05
162.45
914,890
Nov 13, 2025
172.95
174.10
171.40
172.40
163.73
894,035
Nov 12, 2025
172.65
174.45
171.50
172.20
163.54
1,072,520
Nov 11, 2025
169.25
173.45
167.35
172.45
163.78
805,347
Nov 10, 2025
169.00
171.40
168.20
169.35
160.84
994,494
Nov 7, 2025
167.60
169.50
166.00
169.05
160.55
970,649
Nov 6, 2025
169.75
170.00
167.35
168.30
159.84
1,745,553
Nov 4, 2025
167.95
170.10
167.35
169.25
160.74
4,777,879
Nov 3, 2025
166.50
168.65
165.85
167.70
159.27
3,782,571
Oct 31, 2025
163.70
166.90
163.15
165.90
157.56
1,080,839
Oct 30, 2025
163.35
167.15
162.05
163.30
155.09
2,504,120
