Indian Oil Corporation Limited - IOC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173.6	173.79	173.79	174.44	172.3	8.94M
February 19, 2026	177.71	174.3	174.3	177.99	173.39	13.68M
February 18, 2026	175.86	178.74	178.74	179	175.86	8.19M
February 17, 2026	174.95	175.81	175.81	176.15	172.17	5.25M
February 16, 2026	175.9	175.15	175.15	175.9	173.45	6.18M
February 13, 2026	177.28	176.77	176.77	177.9	176.04	9.84M
February 12, 2026	182.25	178.11	178.11	182.25	175.3	24.01M
February 11, 2026	178	181.31	181.31	181.6	176.82	25.58M
February 10, 2026	176.79	178.21	178.21	178.9	175.2	21.51M
February 09, 2026	175.95	176.16	176.16	177.29	175	12.38M
February 06, 2026	176.99	175.2	175.2	180.9	173.28	34.24M
February 05, 2026	174.24	175.77	175.77	177.9	172.42	34.82M
February 04, 2026	167	172.78	172.78	173.7	166.32	28.16M
February 03, 2026	168.5	167.58	167.58	168.69	164.4	14.59M
February 02, 2026	160.5	164.61	164.61	165.4	159.05	14.59M
February 01, 2026	162.52	159.69	159.69	162.94	157.56	7.23M
January 30, 2026	163	163.24	163.24	163.82	160.83	11.63M
January 29, 2026	162.72	163.11	163.11	164.65	161.77	15.38M
January 28, 2026	159	163.05	163.05	164	158.54	14.75M
January 27, 2026	156.7	158.9	158.9	159.9	155.64	11.14M
January 23, 2026	159.09	156.03	156.03	160.4	155.61	9.54M
January 22, 2026	159.8	159.05	159.05	161.95	158.06	8.81M
January 21, 2026	158.43	158.82	158.82	160.44	156.61	11.8M
January 20, 2026	160.9	158.43	158.43	161.35	158	10.24M
January 19, 2026	161	160.9	160.9	162.25	159.34	8.65M
January 16, 2026	160	161.32	161.32	162.15	159.85	15.01M
January 14, 2026	157	159.16	159.16	159.59	156.09	10.31M
January 13, 2026	158.7	157.4	157.4	159.4	155.75	7.76M
January 12, 2026	157	158.24	158.24	158.61	154.77	6.01M
January 09, 2026	155.2	157.61	157.61	158.42	155.11	10.9M
January 08, 2026	162.67	156.37	156.37	162.7	155.8	13.57M
January 07, 2026	164.1	162.67	162.67	165	162	10.58M
January 06, 2026	164.7	164	164	164.89	161.3	11.51M
January 05, 2026	166.8	165.01	165.01	168.79	163.6	9.69M
January 02, 2026	166.7	166.79	166.79	167.35	164.91	9.64M
January 01, 2026	167	165.88	165.88	168.2	164.92	9.68M
December 31, 2025	161.57	166.46	166.46	167.33	161.43	24.38M
December 30, 2025	162	161.57	161.57	162.89	160.98	8.13M
December 29, 2025	159.56	161.98	161.98	162.8	159.53	8.22M
December 26, 2025	161.1	160.3	160.3	161.94	159.61	7.76M
December 24, 2025	163.3	161.17	161.17	163.41	161	7.88M
December 23, 2025	163.65	163.27	163.27	165.5	162.66	8.44M
December 22, 2025	162.6	163.66	163.66	164.4	162.12	9.22M
December 19, 2025	161.2	162.6	162.6	162.9	160.41	14.34M
December 18, 2025	162	161.75	161.75	163.8	161.28	10.01M
December 17, 2025	168.64	168.16	168.16	169.4	167.25	17.41M
December 16, 2025	169.51	167.74	167.74	169.71	166.01	26.67M
December 15, 2025	165.17	168.55	168.55	169	162.45	33.66M
December 12, 2025	162.35	163.67	163.67	164.9	162.06	13.49M
December 11, 2025	163.27	161.75	161.75	164	160.5	8.83M
December 10, 2025	163.25	163.07	163.07	166.49	162.45	12.15M
December 09, 2025	162.2	163.01	163.01	163.33	160.33	10.27M
December 08, 2025	163.66	162.1	162.1	164.42	161	8.74M
December 05, 2025	162.71	163.66	163.66	163.84	161.9	6.12M
December 04, 2025	164	162.76	162.76	164.7	162.01	6.38M
December 03, 2025	162.2	164.11	164.11	164.56	161	11.24M
December 02, 2025	163.51	162.34	162.34	165.12	161.73	13.25M
December 01, 2025	162.03	162.97	162.97	164.44	162.03	10.21M
November 28, 2025	163.5	161.75	161.75	163.7	161.5	5.94M
November 27, 2025	165.59	163.81	163.81	166	162.55	4.63M

Indian Oil Corporation Limited (IOC.NS) NSE