NSE - Delayed Quote
INR
Indian Oil Corporation Limited (IOC.NS)
130.15
-0.26
(-0.20%)
At close: October 30 at 3:28:17 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
130.15
128.12
130.15
130.15
11,267,768
Oct 29, 2026
129.50
130.78
128.88
130.41
130.41
7,801,386
Oct 28, 2026
131.20
131.20
129.20
130.15
130.15
5,288,783
Oct 27, 2026
130.49
131.99
129.60
131.75
131.75
19,528,931
Oct 26, 2026
129.00
130.85
127.61
130.85
130.85
4,414,727
Oct 23, 2026
130.00
130.31
126.50
129.09
129.09
7,142,377
Oct 22, 2026
129.00
130.98
127.75
130.98
130.98
6,616,574
Oct 21, 2026
130.10
131.60
128.93
129.61
129.61
13,753,877
Oct 19, 2026
129.90
130.83
129.36
130.25
130.25
4,567,989
Oct 16, 2026
128.36
130.38
126.81
130.38
130.38
11,845,114
Oct 15, 2026
127.90
129.15
126.51
128.83
128.83
6,863,555
Oct 14, 2026
125.50
127.80
124.92
127.80
127.80
6,966,502
Oct 13, 2026
125.85
126.21
125.00
126.14
126.14
6,250,457
Oct 12, 2026
127.40
128.20
125.35
125.35
125.35
10,605,346
Oct 9, 2026
126.05
127.13
125.64
126.35
126.35
7,316,124
Oct 8, 2026
130.30
130.31
125.27
126.25
126.25
12,167,724
Oct 7, 2026
130.60
131.19
129.70
130.00
130.00
7,269,916
Oct 6, 2026
131.00
131.60
129.55
131.60
131.60
6,515,655
Oct 5, 2026
132.48
134.35
129.80
130.50
130.50
9,644,919
Oct 1, 2026
134.00
134.10
131.20
131.34
131.34
12,239,747
Sep 30, 2026
133.30
135.99
133.14
134.93
134.93
9,545,086
Sep 29, 2026
133.32
134.31
131.02
131.33
131.33
10,116,269
Sep 28, 2026
135.02
135.58
133.04
133.32
133.32
5,538,248
Sep 25, 2026
136.50
137.06
135.33
135.70
135.70
7,769,991
Sep 24, 2026
136.50
137.50
135.51
136.27
136.27
7,245,913
Sep 23, 2026
138.50
138.75
137.10
138.15
138.15
6,601,919
Sep 22, 2026
137.53
139.30
136.80
137.80
137.80
11,156,453
Sep 21, 2026
136.90
137.71
136.34
136.53
136.53
8,616,145
Sep 18, 2026
135.02
137.00
134.60
137.00
137.00
11,505,787
Sep 17, 2026
134.90
135.33
134.00
134.27
134.27
5,640,680
Sep 16, 2026
132.79
134.97
131.70
134.75
134.75
10,071,835
Sep 15, 2026
135.50
135.69
132.03
132.03
132.03
10,870,933
Sep 11, 2026
134.00
136.16
133.25
135.11
135.11
7,203,039
Sep 10, 2026
134.31
136.15
134.31
134.94
134.94
6,629,384
Sep 9, 2026
133.30
136.14
133.06
135.60
135.60
5,297,849
Sep 8, 2026
134.88
135.65
133.02
134.35
134.35
6,954,986
Sep 7, 2026
137.00
137.50
135.15
135.15
135.15
5,955,660
Sep 4, 2026
137.00
137.76
136.87
137.60
137.60
4,277,697
Sep 3, 2026
136.30
137.80
136.25
137.80
137.80
4,941,277
Sep 2, 2026
135.00
137.00
134.35
137.00
137.00
8,229,119
Sep 1, 2026
136.34
137.90
135.15
136.53
136.53
9,536,764
Aug 31, 2026
136.11
139.13
134.32
139.13
139.13
14,038,943
Aug 28, 2026
137.57
137.57
136.23
137.10
137.10
4,050,844
Aug 27, 2026
139.37
139.48
136.69
137.57
137.57
6,190,652
Aug 26, 2026
140.00
141.15
138.50
139.48
139.48
6,514,034
Aug 25, 2026
138.00
139.00
137.00
139.00
139.00
7,676,722
Aug 24, 2026
136.00
138.50
135.95
138.50
138.50
9,432,799
Aug 21, 2026
135.50
136.58
135.27
135.90
135.90
6,642,882
Aug 20, 2026
137.00
137.12
135.28
135.90
135.90
7,026,471
Aug 19, 2026
137.50
138.10
136.25
136.30
136.30
8,404,311
Aug 18, 2026
138.12
139.20
137.75
137.80
137.80
8,312,830
Aug 17, 2026
139.20
139.80
138.12
138.61
138.61
8,148,346
Aug 14, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
140.85
140.85
138.82
139.40
139.40
9,237,608
Aug 13, 2026
140.90
141.55
139.81
141.50
140.25
6,668,159
Aug 12, 2026
140.63
142.05
139.29
140.60
139.36
10,106,894
Aug 11, 2026
141.50
141.60
139.40
140.00
138.76
13,163,732
Aug 10, 2026
143.00
143.01
141.50
142.00
140.75
4,186,115
Aug 7, 2026
141.99
143.40
141.81
143.38
142.11
5,173,696
Aug 6, 2026
144.00
144.75
142.30
142.66
141.40
9,474,034
Aug 5, 2026
143.89
144.60
142.94
144.00
142.73
8,582,513
Aug 4, 2026
143.47
143.82
141.60
141.60
140.35
7,539,898
Aug 3, 2026
142.52
145.20
142.38
143.70
142.43
17,986,947
Jul 31, 2026
140.20
140.69
138.86
140.17
138.93
9,626,379
Jul 30, 2026
140.00
140.89
139.38
139.94
138.70
6,997,658
Jul 29, 2026
141.35
141.77
139.55
140.11
138.87
7,526,333
Jul 28, 2026
142.00
142.95
141.03
141.28
140.03
5,767,618
Jul 27, 2026
140.50
142.00
139.91
141.52
140.27
8,260,417
Jul 24, 2026
138.85
138.89
136.78
138.47
137.25
11,902,268
Jul 23, 2026
140.20
142.33
138.84
139.92
138.68
9,748,345
Jul 22, 2026
142.45
143.17
141.07
142.03
140.78
9,024,642
Jul 21, 2026
142.99
143.99
142.23
143.30
142.03
12,235,450
Jul 20, 2026
140.19
143.15
139.77
142.41
141.15
13,180,933
Jul 17, 2026
141.70
142.30
140.19
141.69
140.44
11,266,555
Jul 16, 2026
140.50
143.39
139.34
141.80
140.55
22,023,161
Jul 15, 2026
137.90
140.50
137.16
140.24
139.00
21,309,498
Jul 14, 2026
137.99
138.69
136.70
137.05
135.84
14,151,551
Jul 13, 2026
137.00
140.17
136.62
139.95
138.71
11,620,086
Jul 10, 2026
139.38
140.55
138.70
138.96
137.73
8,402,022
Jul 9, 2026
137.63
138.69
136.60
138.26
137.04
14,352,065
Jul 8, 2026
139.70
140.35
136.60
137.63
136.41
33,976,686
Jul 7, 2026
142.75
144.11
141.80
142.18
140.92
16,961,635
Jul 6, 2026
141.60
143.75
140.92
141.68
140.43
8,310,545
Jul 3, 2026
142.32
142.32
141.01
141.56
140.31
5,661,461
Jul 2, 2026
140.30
143.77
140.30
141.62
140.37
23,991,977
Jul 1, 2026
139.70
140.32
138.42
139.83
138.59
10,736,348
Jun 30, 2026
139.51
140.23
138.38
139.38
138.15
19,013,315
Jun 29, 2026
143.30
143.41
138.90
139.18
137.95
14,942,414
Jun 25, 2026
148.00
148.24
143.38
143.89
142.62
14,235,354
Jun 24, 2026
143.99
146.80
143.25
146.30
145.01
17,387,166
Jun 23, 2026
145.00
145.95
142.80
143.17
141.91
14,059,612
Jun 22, 2026
145.43
145.43
143.54
144.38
143.10
10,482,678
Jun 19, 2026
144.98
145.74
142.67
143.43
142.16
15,764,700
Jun 18, 2026
145.80
147.25
145.18
146.11
144.82
10,920,308
Jun 17, 2026
147.00
147.47
144.95
145.42
144.14
14,039,760
Jun 16, 2026
144.95
145.45
143.73
145.11
143.83
10,255,674
Jun 15, 2026
147.00
148.47
144.21
144.49
143.21
23,010,555
Jun 12, 2026
137.00
141.45
136.73
140.94
139.69
18,813,847
Jun 11, 2026
135.00
135.65
133.55
134.24
133.05
11,817,601
Jun 10, 2026
138.13
139.72
136.50
136.88
135.67
10,347,575
Jun 9, 2026
137.00
138.44
136.35
138.13
136.91
12,417,792
Jun 8, 2026
136.74
136.99
135.25
135.60
134.40
9,213,602
Jun 5, 2026
139.00
139.39
137.64
138.26
137.04
10,644,029
Jun 4, 2026
137.69
139.99
136.80
138.95
137.72
10,664,527
Jun 3, 2026
138.19
138.33
136.60
137.38
136.17
14,280,727
Jun 2, 2026
137.99
139.64
137.31
138.83
137.60
9,425,916
Jun 1, 2026
140.50
141.48
138.60
138.80
137.57
13,055,381
May 29, 2026
146.00
147.00
139.63
140.24
139.00
36,212,028
May 27, 2026
142.09
144.85
141.42
143.94
142.67
10,981,894
May 26, 2026
143.70
144.11
141.57
142.38
141.12
9,355,269
May 25, 2026
144.06
145.30
143.15
143.95
142.68
24,525,241
May 22, 2026
140.53
140.56
138.03
139.47
138.24
12,077,225
May 21, 2026
139.60
141.00
138.24
140.53
139.29
26,345,901
May 20, 2026
134.67
138.52
133.00
138.04
136.82
24,216,502
May 19, 2026
134.10
136.19
133.34
135.00
133.81
22,333,093
May 18, 2026
134.00
134.00
130.53
131.81
130.65
15,772,188
May 15, 2026
140.50
141.20
134.04
134.48
133.29
30,353,032
May 14, 2026
143.00
143.00
139.10
140.26
139.02
14,516,032
May 13, 2026
138.00
142.60
137.84
141.69
140.44
15,901,973
May 12, 2026
139.39
139.76
137.25
137.65
136.43
13,482,227
May 11, 2026
143.00
143.00
140.04
140.37
139.13
11,542,960
May 8, 2026
145.80
146.30
144.19
144.69
143.41
9,904,272
May 7, 2026
148.90
149.30
145.13
146.89
145.59
17,332,587
May 6, 2026
143.50
148.75
143.22
148.21
146.90
16,440,452
May 5, 2026
142.00
142.62
140.50
142.14
140.88
8,418,500
May 4, 2026
143.50
144.42
142.00
142.26
141.00
9,094,894
Apr 30, 2026
142.50
143.40
141.12
142.25
140.99
16,384,926
Apr 29, 2026
146.11
147.29
143.94
144.19
142.92
12,575,213
Apr 28, 2026
146.15
146.19
144.31
145.39
144.11
11,294,936
Apr 27, 2026
144.00
146.60
143.69
146.26
144.97
8,409,968
Apr 24, 2026
145.00
145.60
142.90
143.47
142.20
8,204,012
Apr 23, 2026
146.40
147.35
145.10
145.48
144.19
11,146,793
Apr 22, 2026
146.44
147.90
146.10
147.36
146.06
7,680,576
Apr 21, 2026
147.06
148.34
147.00
147.31
146.01
8,952,350
Apr 20, 2026
145.01
147.87
144.30
146.87
145.57
14,174,808
Apr 17, 2026
144.40
146.33
143.41
145.88
144.59
11,855,228
Apr 16, 2026
146.00
146.43
143.50
144.19
142.92
13,154,143
Apr 15, 2026
144.95
145.67
144.10
145.22
143.94
16,020,870
Apr 13, 2026
139.10
141.40
137.56
141.08
139.83
21,941,388
Apr 10, 2026
142.26
144.10
141.91
142.96
141.70
13,681,094
Apr 9, 2026
142.89
142.89
140.50
141.67
140.42
22,052,191
Apr 8, 2026
143.00
144.30
141.10
143.35
142.08
45,807,508
Apr 7, 2026
132.30
134.85
131.70
134.44
133.25
20,626,751
Apr 6, 2026
134.13
134.80
130.51
134.05
132.87
25,356,388
Apr 2, 2026
134.20
134.67
130.22
134.13
132.95
22,834,708
Apr 1, 2026
140.00
140.00
134.50
135.72
134.52
26,367,709
Mar 30, 2026
135.38
138.63
134.04
135.40
134.20
28,375,902
Mar 27, 2026
142.99
144.37
137.35
137.76
136.54
29,985,724
Mar 25, 2026
141.32
141.69
139.00
140.52
139.28
22,848,464
Mar 24, 2026
141.58
142.50
137.02
138.70
137.47
30,509,694
Mar 23, 2026
141.49
142.69
137.75
138.11
136.89
21,048,472
Mar 20, 2026
143.60
148.13
143.60
144.60
143.32
34,636,614
Mar 19, 2026
145.89
146.63
142.05
142.73
141.47
20,076,945
Mar 18, 2026
146.80
149.08
145.96
148.27
146.96
20,318,430
Mar 17, 2026
149.00
149.80
145.51
146.68
145.38
19,101,788
Mar 16, 2026
153.01
154.60
146.88
148.96
147.64
35,687,077
Mar 13, 2026
158.99
160.34
155.80
156.54
155.16
11,958,819
Mar 12, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
157.40
162.25
154.06
160.16
158.75
21,636,039
Mar 11, 2026
160.50
162.99
159.66
160.63
157.23
22,703,344
Mar 10, 2026
164.44
166.86
159.12
159.94
156.55
26,772,223
Mar 9, 2026
158.00
162.15
156.30
161.22
157.81
40,458,725
Mar 6, 2026
172.06
172.94
168.05
168.68
165.11
20,979,104
Mar 5, 2026
171.00
175.42
169.28
171.54
167.91
32,355,154
Mar 4, 2026
175.00
176.17
169.21
170.44
166.83
27,718,538
Mar 2, 2026
181.31
182.40
176.85
179.11
175.32
31,464,579
Feb 27, 2026
187.11
188.96
185.77
187.47
183.50
24,422,609
Feb 26, 2026
183.50
186.80
182.43
186.47
182.52
17,206,460
Feb 25, 2026
181.00
183.80
180.51
183.03
179.15
24,353,791
Feb 24, 2026
176.99
181.00
176.51
180.19
176.37
22,691,029
Feb 23, 2026
174.89
177.30
173.67
176.46
172.72
11,422,407
Feb 20, 2026
173.60
174.44
172.30
173.79
170.11
8,935,995
Feb 19, 2026
177.71
177.99
173.39
174.30
170.61
13,677,449
Feb 18, 2026
175.86
179.00
175.86
178.74
174.96
8,191,312
Feb 17, 2026
174.95
176.15
172.17
175.81
172.09
5,249,228
Feb 16, 2026
175.90
175.90
173.45
175.15
171.44
6,184,219
Feb 13, 2026
177.28
177.90
176.04
176.77
173.03
9,835,632
Feb 12, 2026
182.25
182.25
175.30
178.11
174.34
24,014,261
Feb 11, 2026
178.00
181.60
176.82
181.31
177.47
25,578,553
Feb 10, 2026
176.79
178.90
175.20
178.21
174.44
21,506,950
Feb 9, 2026
175.95
177.29
175.00
176.16
172.43
12,380,924
Feb 6, 2026
176.99
180.90
173.28
175.20
171.49
34,240,417
Feb 5, 2026
174.24
177.90
172.42
175.77
172.05
34,830,200
Feb 4, 2026
167.00
173.70
166.32
172.78
169.12
28,164,545
Feb 3, 2026
168.50
168.69
164.40
167.58
164.03
14,585,846
Feb 2, 2026
160.50
165.40
159.05
164.61
161.12
14,590,517
Jan 30, 2026
163.00
163.82
160.83
163.24
159.78
11,627,532
Jan 29, 2026
162.72
164.65
161.77
163.09
159.64
16,100,725
Jan 28, 2026
159.00
164.00
158.54
162.85
159.40
15,795,631
Jan 27, 2026
156.70
159.90
155.64
158.90
155.54
11,148,012
Jan 23, 2026
159.09
160.40
155.61
156.03
152.73
9,542,103
Jan 22, 2026
159.80
161.95
158.06
159.05
155.68
8,809,678
Jan 21, 2026
158.43
160.44
156.61
158.82
155.46
11,797,545
Jan 20, 2026
160.90
161.35
158.00
158.43
155.08
10,243,937
Jan 19, 2026
161.00
162.25
159.34
160.90
157.49
8,651,736
Jan 16, 2026
160.00
162.15
159.85
161.32
157.90
15,011,308
Jan 15, 2026
159.16
159.16
159.16
159.16
155.79
-
Jan 14, 2026
157.00
159.59
156.09
159.16
155.79
10,309,941
Jan 13, 2026
158.70
159.40
155.75
157.40
154.07
7,763,679
Jan 12, 2026
157.00
158.61
154.77
158.24
154.89
6,011,542
Jan 9, 2026
155.20
158.42
155.11
157.61
154.27
10,896,400
Jan 8, 2026
162.67
162.70
155.80
156.37
153.06
13,567,688
Jan 7, 2026
164.10
165.00
162.00
162.67
159.23
10,582,454
Jan 6, 2026
164.70
164.89
161.30
164.00
160.53
11,514,726
Jan 5, 2026
166.80
168.79
163.60
165.01
161.52
9,692,902
Jan 2, 2026
166.70
167.35
164.91
166.79
163.26
9,638,213
Jan 1, 2026
167.00
168.20
164.92
165.88
162.37
9,679,405
Dec 31, 2025
161.57
167.33
161.43
166.46
162.94
24,383,706
Dec 30, 2025
162.00
162.89
160.98
161.57
158.15
8,132,881
Dec 29, 2025
159.56
162.80
159.53
161.98
158.55
8,219,066
Dec 26, 2025
161.10
161.94
159.61
160.30
156.91
7,762,050
Dec 24, 2025
163.30
163.41
161.00
161.17
157.76
7,879,339
Dec 23, 2025
163.65
165.50
162.66
163.27
159.81
8,439,146
Dec 22, 2025
162.60
164.40
162.12
163.66
160.19
9,224,512
Dec 19, 2025
161.20
162.90
160.41
162.60
159.16
14,335,462
Dec 18, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
162.00
163.80
161.28
161.75
158.32
10,014,354
Dec 17, 2025
168.64
169.40
167.25
168.16
159.71
17,416,464
Dec 16, 2025
169.51
169.71
166.01
167.74
159.31
26,675,256
Dec 15, 2025
165.17
169.00
162.45
168.55
160.08
33,661,881
Dec 12, 2025
162.35
164.90
162.06
163.67
155.44
13,492,656
Dec 11, 2025
163.27
164.00
160.50
161.75
153.62
8,829,634
Dec 10, 2025
163.25
166.49
162.45
163.07
154.87
12,155,035
Dec 9, 2025
162.20
163.33
160.33
163.01
154.81
10,272,407
Dec 8, 2025
163.66
164.42
161.00
162.10
153.95
8,744,916
Dec 5, 2025
162.71
163.84
161.90
163.66
155.43
6,124,074
Dec 4, 2025
164.00
164.70
162.01
162.76
154.58
6,382,061
Dec 3, 2025
162.20
164.56
161.00
164.11
155.86
11,250,522
Dec 2, 2025
163.51
165.12
161.73
162.34
154.18
13,247,668
Dec 1, 2025
162.03
164.44
162.03
162.97
154.78
10,208,196
Nov 28, 2025
163.50
163.70
161.50
161.75
153.62
5,937,318
Nov 27, 2025
165.59
166.00
162.55
163.81
155.57
4,631,417
Nov 26, 2025
164.12
166.00
163.57
165.59
157.26
5,855,993
Nov 25, 2025
164.90
165.40
163.09
164.12
155.87
9,625,540
Nov 24, 2025
167.00
167.81
165.05
165.69
157.36
16,397,744
Nov 21, 2025
168.00
168.61
166.20
167.35
158.94
9,261,908
Nov 20, 2025
170.10
170.70
168.14
168.70
160.22
9,529,662
Nov 19, 2025
171.51
172.23
168.85
169.33
160.82
10,315,121
Nov 18, 2025
173.50
174.00
169.80
171.59
162.96
17,543,851
Nov 17, 2025
171.16
174.40
171.16
173.12
164.42
13,233,156
Nov 14, 2025
172.40
174.21
170.40
171.25
162.64
11,051,895
Nov 13, 2025
172.69
174.45
171.45
172.45
163.78
11,618,468
Nov 12, 2025
172.70
174.50
171.51
172.30
163.64
16,003,745
Nov 11, 2025
168.90
173.49
167.32
172.44
163.77
20,113,006
Nov 10, 2025
169.14
171.39
168.50
169.39
160.87
12,402,893
Nov 7, 2025
167.21
169.55
166.10
169.16
160.65
12,104,934
Nov 6, 2025
170.02
170.03
167.35
168.37
159.90
19,729,771
Nov 4, 2025
168.00
170.15
167.13
169.25
160.74
23,469,790
Nov 3, 2025
167.00
168.70
165.90
167.73
159.30
19,190,570
Oct 31, 2025
163.51
166.91
163.09
165.90
157.56
25,385,134
Oct 30, 2025
163.09
167.10
162.15
163.51
155.29
33,405,636
