Indian Oil Corporation Limited (INE242A01010)
NSE: IOC | Series: EQ | Date of Listing: 24 Jul, 1996
-
LTP
131.26
-0.05 (-0.04 %) -
Open
130.10
130.82 -
High
133.20
131.50 -
Low
129.88
128.00 -
Close
131.06
131.31 -
52W High
185.97
30 Jul, 2024 -
52W Low
110.72
03 Mar, 2025
Upper Circuit: 144.44
Lower Circuit: 118.18
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 130.10 | 133.20 | 129.88 | 131.26 | 131.06 | -0.25 | -0.19 | 196.80 | 85.50 | 9,909,642 | 130.22 Crore | 58,477 |
| 02 Apr, 2025 | 130.82 | 131.50 | 128.00 | 131.15 | 131.31 | 0.07 | 0.05 | 196.80 | 85.50 | 8,531,198 | 111.00 Crore | 59,817 |
| 01 Apr, 2025 | 128.00 | 131.50 | 127.25 | 131.45 | 131.24 | 3.54 | 2.77 | 196.80 | 85.50 | 12,740,476 | 165.82 Crore | 94,333 |
| 28 Mar, 2025 | 130.00 | 131.27 | 127.50 | 127.75 | 127.70 | -2.66 | -2.04 | 196.80 | 85.50 | 15,396,398 | 198.96 Crore | 70,734 |
| 27 Mar, 2025 | 129.05 | 130.95 | 128.52 | 130.31 | 130.36 | 1.27 | 0.98 | 196.80 | 85.50 | 13,141,045 | 170.20 Crore | 63,729 |
| 26 Mar, 2025 | 130.90 | 133.30 | 128.90 | 129.38 | 129.09 | -1.94 | -1.48 | 196.80 | 85.50 | 16,379,725 | 214.58 Crore | 90,883 |
| 25 Mar, 2025 | 134.00 | 134.23 | 130.45 | 130.90 | 131.03 | -2.64 | -1.98 | 196.80 | 85.50 | 12,380,949 | 163.27 Crore | 76,484 |
| 24 Mar, 2025 | 133.00 | 134.33 | 131.37 | 133.88 | 133.67 | 2.16 | 1.64 | 196.80 | 85.50 | 13,965,745 | 185.93 Crore | 81,287 |
| 21 Mar, 2025 | 129.26 | 133.45 | 128.75 | 131.60 | 131.51 | 2.30 | 1.78 | 196.80 | 85.50 | 42,928,510 | 563.66 Crore | 111,250 |
| 20 Mar, 2025 | 128.40 | 131.00 | 127.42 | 129.10 | 129.21 | 1.46 | 1.14 | 196.80 | 85.50 | 13,947,925 | 180.54 Crore | 74,897 |
| 19 Mar, 2025 | 125.31 | 127.90 | 125.31 | 127.79 | 127.75 | 2.60 | 2.08 | 196.80 | 85.50 | 11,273,526 | 143.20 Crore | 66,992 |
| 18 Mar, 2025 | 124.50 | 125.50 | 123.68 | 125.35 | 125.15 | 1.04 | 0.84 | 196.80 | 85.50 | 8,940,367 | 111.46 Crore | 73,484 |
| 17 Mar, 2025 | 125.43 | 126.00 | 123.15 | 124.10 | 124.11 | -1.56 | -1.24 | 196.80 | 85.50 | 13,126,163 | 163.14 Crore | 75,491 |
| 13 Mar, 2025 | 125.00 | 126.47 | 124.33 | 125.65 | 125.67 | 0.38 | 0.3 | 196.80 | 85.50 | 10,882,226 | 136.78 Crore | 46,583 |
| 12 Mar, 2025 | 125.00 | 127.80 | 124.18 | 125.24 | 125.29 | 0.47 | 0.38 | 196.80 | 85.50 | 14,079,943 | 176.88 Crore | 65,765 |
| 11 Mar, 2025 | 121.19 | 125.25 | 120.34 | 125.05 | 124.82 | 3.23 | 2.66 | 196.80 | 85.50 | 18,090,217 | 223.78 Crore | 90,250 |
| 10 Mar, 2025 | 124.00 | 125.44 | 121.10 | 121.70 | 121.59 | -3.25 | -2.6 | 196.80 | 85.50 | 12,727,300 | 156.85 Crore | 117,719 |
| 07 Mar, 2025 | 125.75 | 126.30 | 123.70 | 124.70 | 124.84 | -1.00 | -0.79 | 196.80 | 85.50 | 14,763,396 | 184.64 Crore | 83,264 |
| 06 Mar, 2025 | 124.60 | 126.88 | 123.95 | 125.49 | 125.84 | 3.59 | 2.94 | 196.80 | 85.50 | 19,384,187 | 243.23 Crore | 101,899 |
| 05 Mar, 2025 | 118.04 | 122.58 | 117.75 | 122.26 | 122.25 | 4.21 | 3.57 | 196.80 | 85.50 | 19,577,861 | 237.36 Crore | 81,301 |
| 04 Mar, 2025 | 113.10 | 118.45 | 111.91 | 118.06 | 118.04 | 3.48 | 3.04 | 196.80 | 85.50 | 14,145,658 | 164.84 Crore | 82,238 |
| 03 Mar, 2025 | 114.70 | 115.35 | 110.72 | 114.60 | 114.56 | 1.07 | 0.94 | 196.80 | 85.50 | 18,881,646 | 213.51 Crore | 108,432 |