Singapore markets open in 8 hours 11 minutes
Straits Times Index
3,316.56 -6.06 (-0.18%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.33 (+0.01%) Nasdaq
16,920.79 +184.76 (+1.10%) Bitcoin USD
68,891.54 -45.52 (-0.07%) CMC Crypto 200
1,481.13 +13.03 (+0.89%)
Indian Oil Corporation Limited (IOC.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 168.00 | 170.45 | 167.20 | 168.80 | 168.80 | 1,005,419 |
| 23 May 2024 | 167.25 | 169.35 | 166.65 | 167.90 | 167.90 | 1,470,595 |
| 22 May 2024 | 168.00 | 168.25 | 164.25 | 166.95 | 166.95 | 1,644,547 |
| 21 May 2024 | 164.95 | 168.45 | 163.60 | 166.90 | 166.90 | 2,144,875 |
| 17 May 2024 | 162.85 | 164.55 | 162.75 | 164.05 | 164.05 | 1,089,657 |
| 16 May 2024 | 163.35 | 164.45 | 161.20 | 162.85 | 162.85 | 1,554,956 |
| 15 May 2024 | 160.10 | 162.60 | 159.70 | 161.95 | 161.95 | 1,379,794 |
| 14 May 2024 | 158.45 | 160.65 | 157.10 | 159.40 | 159.40 | 772,223 |
| 13 May 2024 | 160.00 | 160.55 | 154.80 | 158.15 | 158.15 | 1,860,804 |
| 10 May 2024 | 158.30 | 160.10 | 155.55 | 158.95 | 158.95 | 2,119,589 |
| 09 May 2024 | 165.35 | 165.35 | 156.10 | 156.70 | 156.70 | 2,176,428 |
| 08 May 2024 | 161.60 | 164.30 | 159.85 | 163.20 | 163.20 | 1,984,196 |
| 07 May 2024 | 167.70 | 168.25 | 159.65 | 160.00 | 160.00 | 3,517,635 |
| 06 May 2024 | 172.40 | 172.40 | 165.20 | 166.30 | 166.30 | 2,470,985 |
| 03 May 2024 | 174.70 | 175.00 | 169.45 | 170.80 | 170.80 | 1,776,253 |
| 02 May 2024 | 171.50 | 174.50 | 168.25 | 173.35 | 173.35 | 5,268,646 |
| 30 Apr 2024 | 180.00 | 180.00 | 168.00 | 168.95 | 168.95 | 4,892,699 |
| 29 Apr 2024 | 173.25 | 178.00 | 172.30 | 176.80 | 176.80 | 3,609,312 |
| 26 Apr 2024 | 170.95 | 172.50 | 169.80 | 171.55 | 171.55 | 1,958,990 |
| 25 Apr 2024 | 169.45 | 171.00 | 169.00 | 170.30 | 170.30 | 1,307,410 |
| 24 Apr 2024 | 169.65 | 170.55 | 167.60 | 168.75 | 168.75 | 1,446,164 |
| 23 Apr 2024 | 173.10 | 173.30 | 167.90 | 168.15 | 168.15 | 1,282,421 |
| 22 Apr 2024 | 170.10 | 172.15 | 168.80 | 170.85 | 170.85 | 1,649,773 |
| 19 Apr 2024 | 163.95 | 167.50 | 162.25 | 166.65 | 166.65 | 2,116,866 |
| 18 Apr 2024 | 172.05 | 175.00 | 168.00 | 168.95 | 168.95 | 2,899,169 |
| 16 Apr 2024 | 166.50 | 170.80 | 165.40 | 169.05 | 169.05 | 1,508,791 |
| 15 Apr 2024 | 156.05 | 169.95 | 156.05 | 166.50 | 166.50 | 2,735,220 |
| 12 Apr 2024 | 173.00 | 173.45 | 169.75 | 170.25 | 170.25 | 1,429,507 |
| 10 Apr 2024 | 168.80 | 174.20 | 168.80 | 172.80 | 172.80 | 1,726,789 |
| 09 Apr 2024 | 170.75 | 170.75 | 168.00 | 168.75 | 168.75 | 564,376 |
| 08 Apr 2024 | 169.30 | 171.80 | 168.80 | 170.20 | 170.20 | 1,302,822 |
| 05 Apr 2024 | 169.20 | 169.20 | 164.55 | 168.00 | 168.00 | 2,259,124 |
| 04 Apr 2024 | 174.95 | 174.95 | 169.10 | 169.75 | 169.75 | 1,594,553 |
| 03 Apr 2024 | 174.45 | 175.20 | 173.15 | 173.80 | 173.80 | 1,020,779 |
| 02 Apr 2024 | 169.65 | 174.55 | 169.30 | 174.10 | 174.10 | 1,256,965 |
| 01 Apr 2024 | 169.90 | 171.25 | 168.80 | 169.20 | 169.20 | 1,165,901 |
| 28 Mar 2024 | 166.40 | 169.60 | 166.40 | 167.75 | 167.75 | 1,385,524 |
| 27 Mar 2024 | 168.95 | 171.40 | 165.40 | 166.25 | 166.25 | 1,725,543 |
| 26 Mar 2024 | 163.40 | 168.80 | 163.40 | 167.50 | 167.50 | 1,940,590 |
| 22 Mar 2024 | 165.80 | 167.15 | 163.60 | 165.15 | 165.15 | 1,248,199 |
| 21 Mar 2024 | 160.75 | 164.80 | 160.00 | 164.45 | 164.45 | 1,162,348 |
| 20 Mar 2024 | 156.00 | 158.50 | 155.00 | 158.20 | 158.20 | 1,691,205 |
| 19 Mar 2024 | 159.10 | 159.10 | 154.25 | 155.25 | 155.25 | 2,977,120 |
| 18 Mar 2024 | 162.05 | 163.25 | 160.25 | 160.80 | 160.80 | 1,613,420 |
| 15 Mar 2024 | 166.25 | 168.60 | 153.60 | 161.15 | 161.15 | 6,959,123 |
| 14 Mar 2024 | 160.30 | 171.45 | 160.30 | 170.45 | 170.45 | 1,445,129 |
| 13 Mar 2024 | 172.50 | 174.00 | 161.80 | 163.25 | 163.25 | 3,324,403 |
| 12 Mar 2024 | 175.00 | 175.90 | 171.50 | 172.95 | 172.95 | 813,593 |
| 11 Mar 2024 | 174.25 | 177.55 | 172.20 | 174.20 | 174.20 | 906,678 |
| 07 Mar 2024 | 177.85 | 178.35 | 174.00 | 174.50 | 174.50 | 1,655,095 |
| 06 Mar 2024 | 176.50 | 178.10 | 172.00 | 177.40 | 177.40 | 1,664,553 |
| 05 Mar 2024 | 176.80 | 177.30 | 174.55 | 175.80 | 175.80 | 1,466,880 |
| 04 Mar 2024 | 172.45 | 176.45 | 170.55 | 175.20 | 175.20 | 2,337,870 |
| 01 Mar 2024 | 168.75 | 171.80 | 167.60 | 169.70 | 169.70 | 2,498,047 |
| 29 Feb 2024 | 167.05 | 168.40 | 164.35 | 165.60 | 165.60 | 2,190,452 |
| 28 Feb 2024 | 173.05 | 173.45 | 166.65 | 167.40 | 167.40 | 2,825,649 |
| 27 Feb 2024 | 177.55 | 178.40 | 172.10 | 173.25 | 173.25 | 1,755,976 |
| 26 Feb 2024 | 176.20 | 178.75 | 172.65 | 177.60 | 177.60 | 1,551,392 |
| 23 Feb 2024 | 179.90 | 180.90 | 175.05 | 175.55 | 175.55 | 2,301,126 |
| 22 Feb 2024 | 181.75 | 181.75 | 175.40 | 179.70 | 179.70 | 2,062,720 |
| 21 Feb 2024 | 189.25 | 190.65 | 181.05 | 182.15 | 182.15 | 2,377,165 |
| 20 Feb 2024 | 187.80 | 189.70 | 183.75 | 188.90 | 188.90 | 2,298,073 |
| 19 Feb 2024 | 188.15 | 190.90 | 186.30 | 188.50 | 188.50 | 1,940,949 |
| 16 Feb 2024 | 190.85 | 194.10 | 186.05 | 186.80 | 186.80 | 4,912,885 |
| 15 Feb 2024 | 185.00 | 191.40 | 183.50 | 189.90 | 189.90 | 5,656,249 |
| 14 Feb 2024 | 173.35 | 184.35 | 170.75 | 183.70 | 183.70 | 3,838,391 |
| 13 Feb 2024 | 172.05 | 177.45 | 172.05 | 174.45 | 174.45 | 3,207,793 |
| 12 Feb 2024 | 182.75 | 184.25 | 173.15 | 175.45 | 175.45 | 5,597,804 |
| 09 Feb 2024 | 193.55 | 193.85 | 177.65 | 182.50 | 182.50 | 7,315,738 |
| 08 Feb 2024 | 188.15 | 196.80 | 186.75 | 192.55 | 192.55 | 3,931,628 |
| 07 Feb 2024 | 188.20 | 192.65 | 185.10 | 186.35 | 186.35 | 4,607,942 |
| 06 Feb 2024 | 178.25 | 186.00 | 171.35 | 184.45 | 184.45 | 6,806,059 |
| 05 Feb 2024 | 167.75 | 177.15 | 164.65 | 173.85 | 173.85 | 8,782,947 |
| 02 Feb 2024 | 151.75 | 165.55 | 151.05 | 163.00 | 163.00 | 5,693,478 |
| 01 Feb 2024 | 149.30 | 150.70 | 147.05 | 149.70 | 149.70 | 2,495,735 |
| 31 Jan 2024 | 147.95 | 150.10 | 146.10 | 146.95 | 146.95 | 1,743,450 |
| 30 Jan 2024 | 148.85 | 152.15 | 146.50 | 147.75 | 147.75 | 3,527,245 |
| 29 Jan 2024 | 143.95 | 148.35 | 143.70 | 146.75 | 146.75 | 2,712,782 |
| 25 Jan 2024 | 146.20 | 146.20 | 142.00 | 143.85 | 143.85 | 14,661,850 |
| 24 Jan 2024 | 139.65 | 145.20 | 138.00 | 143.50 | 143.50 | 3,459,226 |
| 23 Jan 2024 | 150.30 | 151.65 | 137.85 | 139.00 | 139.00 | 3,282,529 |
| 19 Jan 2024 | 145.30 | 149.30 | 143.80 | 148.60 | 148.60 | 2,319,069 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 143.65 | 145.40 | 141.50 | 144.10 | 144.10 | 2,916,149 |
| 16 Jan 2024 | 138.05 | 144.35 | 137.55 | 143.65 | 143.65 | 4,145,765 |
| 15 Jan 2024 | 136.65 | 138.00 | 135.20 | 137.65 | 137.65 | 1,450,397 |
| 12 Jan 2024 | 133.50 | 135.85 | 132.75 | 135.25 | 135.25 | 2,261,950 |
| 11 Jan 2024 | 131.50 | 133.85 | 131.05 | 133.25 | 133.25 | 2,388,756 |
| 10 Jan 2024 | 131.15 | 131.15 | 128.50 | 130.55 | 130.55 | 1,690,042 |
| 09 Jan 2024 | 135.00 | 135.00 | 131.65 | 131.95 | 131.95 | 1,151,827 |
| 08 Jan 2024 | 134.15 | 136.05 | 132.30 | 132.70 | 132.70 | 1,560,412 |
| 05 Jan 2024 | 132.65 | 134.60 | 131.55 | 132.60 | 132.60 | 2,847,236 |
| 04 Jan 2024 | 132.25 | 132.25 | 128.70 | 131.25 | 131.25 | 2,159,466 |
| 03 Jan 2024 | 130.80 | 133.85 | 130.35 | 132.80 | 132.80 | 1,290,850 |
| 02 Jan 2024 | 131.00 | 131.50 | 128.60 | 130.45 | 130.45 | 1,833,816 |
| 01 Jan 2024 | 132.05 | 132.50 | 130.00 | 130.35 | 130.35 | 1,326,723 |
| 29 Dec 2023 | 130.50 | 132.10 | 128.25 | 129.80 | 129.80 | 3,410,321 |
| 28 Dec 2023 | 127.25 | 133.95 | 126.50 | 133.30 | 133.30 | 4,610,932 |
| 27 Dec 2023 | 128.50 | 128.95 | 125.45 | 126.70 | 126.70 | 1,127,297 |
| 26 Dec 2023 | 123.75 | 128.45 | 123.55 | 128.00 | 128.00 | 2,717,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.