Indian Oil Corporation Limited (INE242A01010)
NSE: IOC | Series: EQ | Date of Listing: 24 Jul, 1996
-
LTP
142.28
2.29 (1.64 %) -
Open
144.00
138.00 -
High
144.45
140.85 -
Low
141.71
137.61 -
Close
142.35
139.99 -
52W High
185.97
30 Jul, 2024 -
52W Low
110.72
03 Mar, 2025
Upper Circuit: 167.99
Lower Circuit: 111.99
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 144.00 | 144.45 | 141.71 | 142.28 | 142.35 | 2.36 | 1.69 | 196.80 | 85.50 | 13,526,883 | 193.07 Crore | 66,122 |
| 09 May, 2025 | 138.00 | 140.85 | 137.61 | 140.15 | 139.99 | -1.00 | -0.71 | 196.80 | 85.50 | 15,348,575 | 213.95 Crore | 82,999 |
| 08 May, 2025 | 144.54 | 146.39 | 139.50 | 140.00 | 140.99 | -3.50 | -2.42 | 196.80 | 85.50 | 12,047,287 | 172.05 Crore | 102,108 |
| 07 May, 2025 | 140.00 | 145.14 | 140.00 | 144.52 | 144.49 | 0.41 | 0.28 | 196.80 | 85.50 | 19,316,740 | 277.48 Crore | 93,858 |
| 06 May, 2025 | 149.30 | 149.80 | 143.63 | 143.90 | 144.08 | -4.48 | -3.02 | 196.80 | 85.50 | 18,018,626 | 263.43 Crore | 106,216 |
| 05 May, 2025 | 145.00 | 149.74 | 144.75 | 148.65 | 148.56 | 5.28 | 3.69 | 196.80 | 85.50 | 47,549,493 | 704.14 Crore | 231,354 |
| 02 May, 2025 | 139.79 | 144.09 | 138.11 | 143.23 | 143.28 | 5.42 | 3.93 | 196.80 | 85.50 | 51,965,473 | 740.81 Crore | 227,750 |
| 30 Apr, 2025 | 136.50 | 139.90 | 136.45 | 137.25 | 137.86 | 2.08 | 1.53 | 196.80 | 85.50 | 39,902,398 | 551.90 Crore | 142,558 |
| 29 Apr, 2025 | 137.30 | 138.25 | 135.53 | 135.75 | 135.78 | -0.71 | -0.52 | 196.80 | 85.50 | 15,222,917 | 208.07 Crore | 84,659 |
| 28 Apr, 2025 | 133.81 | 137.35 | 133.65 | 136.49 | 136.49 | 1.84 | 1.37 | 196.80 | 85.50 | 10,943,944 | 148.88 Crore | 57,115 |
| 25 Apr, 2025 | 138.40 | 139.50 | 132.82 | 134.50 | 134.65 | -3.74 | -2.7 | 196.80 | 85.50 | 14,663,542 | 197.84 Crore | 82,294 |
| 24 Apr, 2025 | 137.65 | 139.33 | 137.31 | 138.40 | 138.39 | 0.74 | 0.54 | 196.80 | 85.50 | 8,177,419 | 113.20 Crore | 48,632 |