Indian Oil Corporation Limited (INE242A01010)
NSE: IOC | Series: EQ | Date of Listing: 24 Jul, 1996
-
LTP
137.70
-1.92 (-1.38 %) -
Open
139.68
134.00 -
High
141.65
140.30 -
Low
136.60
133.54 -
Close
137.08
139.62 -
52W High
196.80
08 Feb, 2024 -
52W Low
123.60
26 Dec, 2023
Upper Circuit: 153.58
Lower Circuit: 125.66
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 139.68 | 141.65 | 136.60 | 137.70 | 137.08 | -2.54 | -1.82 | 196.80 | 85.50 | 19,545,043 | 271.38 Crore | 105,901 |
| 19 Dec, 2024 | 134.00 | 140.30 | 133.54 | 139.90 | 139.62 | 2.91 | 2.13 | 196.80 | 85.50 | 18,879,012 | 261.05 Crore | 102,429 |
| 18 Dec, 2024 | 139.15 | 140.69 | 136.33 | 136.85 | 136.71 | -3.61 | -2.57 | 196.80 | 85.50 | 12,013,629 | 165.47 Crore | 114,041 |
| 17 Dec, 2024 | 143.00 | 143.20 | 140.00 | 140.20 | 140.32 | -2.84 | -1.98 | 196.80 | 85.50 | 11,896,291 | 168.12 Crore | 102,813 |
| 16 Dec, 2024 | 144.32 | 144.95 | 142.20 | 143.10 | 143.16 | -1.08 | -0.75 | 196.80 | 85.50 | 12,428,446 | 178.05 Crore | 92,869 |
| 13 Dec, 2024 | 144.74 | 145.10 | 140.88 | 144.32 | 144.24 | 2.76 | 1.95 | 196.80 | 85.50 | 36,825,429 | 527.90 Crore | 158,485 |
| 12 Dec, 2024 | 142.25 | 143.19 | 140.87 | 141.60 | 141.48 | -1.71 | -1.19 | 196.80 | 85.50 | 14,929,334 | 212.16 Crore | 82,065 |
| 11 Dec, 2024 | 143.49 | 144.44 | 142.94 | 143.00 | 143.19 | -0.35 | -0.24 | 196.80 | 85.50 | 9,714,837 | 139.52 Crore | 79,293 |
| 10 Dec, 2024 | 142.10 | 144.44 | 141.93 | 143.25 | 143.54 | 1.21 | 0.85 | 196.80 | 85.50 | 13,694,082 | 196.42 Crore | 100,990 |
| 09 Dec, 2024 | 141.96 | 143.15 | 141.31 | 142.25 | 142.33 | 0.37 | 0.26 | 196.80 | 85.50 | 16,119,047 | 229.55 Crore | 94,500 |
| 06 Dec, 2024 | 140.65 | 143.54 | 140.30 | 142.00 | 141.96 | 2.52 | 1.81 | 196.80 | 85.50 | 20,687,458 | 293.93 Crore | 109,927 |
| 05 Dec, 2024 | 140.39 | 140.39 | 138.06 | 139.55 | 139.44 | -0.42 | -0.3 | 196.80 | 85.50 | 14,056,789 | 195.53 Crore | 92,919 |
| 04 Dec, 2024 | 139.51 | 141.10 | 139.15 | 139.94 | 139.86 | 0.35 | 0.25 | 196.80 | 85.50 | 12,745,610 | 178.52 Crore | 90,384 |
| 03 Dec, 2024 | 138.00 | 139.75 | 137.92 | 139.50 | 139.51 | 1.86 | 1.35 | 196.80 | 85.50 | 13,089,770 | 182.02 Crore | 82,770 |
| 02 Dec, 2024 | 138.22 | 138.65 | 136.88 | 137.99 | 137.65 | -0.98 | -0.71 | 196.80 | 85.50 | 16,069,119 | 220.95 Crore | 82,323 |
| 29 Nov, 2024 | 137.00 | 139.26 | 136.87 | 138.70 | 138.63 | 0.88 | 0.64 | 196.80 | 85.50 | 14,012,364 | 193.52 Crore | 80,830 |
| 28 Nov, 2024 | 139.20 | 141.10 | 137.25 | 138.24 | 137.75 | -1.25 | -0.9 | 196.80 | 85.50 | 17,331,637 | 241.07 Crore | 104,510 |
| 27 Nov, 2024 | 138.14 | 139.75 | 135.25 | 139.28 | 139.00 | 2.04 | 1.49 | 196.80 | 85.50 | 18,242,345 | 249.83 Crore | 123,738 |
| 26 Nov, 2024 | 137.30 | 137.75 | 136.14 | 136.83 | 136.96 | 0.56 | 0.41 | 196.80 | 85.50 | 9,265,539 | 127.04 Crore | 78,823 |
| 25 Nov, 2024 | 135.77 | 137.96 | 135.18 | 136.77 | 136.40 | 3.79 | 2.86 | 196.80 | 85.50 | 22,201,129 | 303.58 Crore | 168,417 |