Indian Oil Corporation Share Price History
CMP as on 19-Oct-21 14:26
₹ 134.45Open
₹ 136.65Turnover (lac)
₹ 10,959Prev. Close
₹ 136.35Day's Vol (shares)
₹ 81,50,625CMP as on19-Oct-21 14:26
₹ 134.50Open
₹ 136.50Turnover (lac)
₹ 1,751Prev. Close
₹ 136.30Day's Vol (shares)
₹ 7,39,549CMP as on 19-Oct-21 14:26
₹ 134.25Open
₹ 137.35Open Interest(Contracts)
₹ 3,32,08,500VWAP
₹ 135.36Day's Vol (shares)
₹ 1,20,70,500Indian Oil Corporation Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 18-Oct-2021 | 140 | 140 | 136 | 136 | 73,512 | 2,024 | 6,842,588 | 4.30 | -3.70 |
| 14-Oct-2021 | 132 | 136 | 131 | 134 | 95,227 | 1,884 | 6,316,195 | 4.50 | 2.40 |
| 13-Oct-2021 | 132 | 132 | 130 | 131 | 59,359 | 1,205 | 4,970,336 | 2.05 | -0.70 |
| 12-Oct-2021 | 132 | 133 | 129 | 131 | 52,673 | 1,307 | 5,650,245 | 3.25 | -0.60 |
| 11-Oct-2021 | 132 | 134 | 131 | 132 | 43,023 | 834 | 2,831,554 | 2.75 | -0.60 |
| 08-Oct-2021 | 134 | 134 | 131 | 132 | 55,985 | 1,203 | 3,782,791 | 3.60 | -1.80 |
| 07-Oct-2021 | 131 | 133 | 130 | 132 | 82,297 | 1,674 | 5,794,505 | 3.05 | 1.75 |
| 06-Oct-2021 | 131 | 135 | 129 | 130 | 122,022 | 3,344 | 8,115,594 | 5.55 | -0.80 |
| 05-Oct-2021 | 126 | 131 | 126 | 130 | 104,792 | 2,619 | 6,988,584 | 4.35 | 3.65 |
| 04-Oct-2021 | 128 | 128 | 126 | 126 | 53,230 | 957 | 3,208,286 | 2.85 | -1.60 |
| 01-Oct-2021 | 126 | 129 | 125 | 127 | 76,913 | 1,698 | 3,831,432 | 3.85 | 1.75 |
| 30-Sep-2021 | 127 | 129 | 124 | 125 | 66,677 | 1,512 | 4,181,786 | 4.15 | -2.20 |
| 29-Sep-2021 | 122 | 128 | 122 | 127 | 99,284 | 2,505 | 5,794,190 | 6 | 5.20 |
| 28-Sep-2021 | 119 | 124 | 119 | 123 | 100,551 | 2,487 | 7,382,789 | 5.20 | 4.25 |
| 27-Sep-2021 | 118 | 119 | 118 | 119 | 45,897 | 1,175 | 5,685,454 | 1.35 | 0.50 |
| 24-Sep-2021 | 118 | 119 | 116 | 117 | 42,079 | 929 | 3,133,330 | 2.95 | -0.80 |
| 23-Sep-2021 | 117 | 119 | 117 | 118 | 59,076 | 1,049 | 3,256,399 | 1.85 | 1 |
| 22-Sep-2021 | 115 | 117 | 115 | 116 | 42,434 | 910 | 2,738,885 | 1.75 | 1.40 |
| 21-Sep-2021 | 115 | 116 | 113 | 115 | 44,478 | 1,075 | 3,366,623 | 2.30 | 0.45 |
| 20-Sep-2021 | 117 | 118 | 114 | 115 | 48,199 | 1,063 | 3,139,872 | 3.30 | -1.90 |
QuickLinks for Indian Oil Corporation Ltd.
