Nifty  22567.55  165.15  (0.74%)

Sensex  74445.40  592.46  (0.80%)

USDINR  83.36  0.04  (0.05%)

Historical Price

hr-line

Indian Oil Corporation Ltd

  • NSE : IOC
  • BSE : 530965
  • ISIN CODE : INE242A01010
  • Industry : Refineries
Particulars High(₹) Low(₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2024 178.35 153.60 167.75 31.23 25.08 28.74 236,883.77
Feb 2024 196.80 147.05 165.60 34.46 24.75 28.37 233,847.71
Jan 2024 152.15 128.50 146.95 26.85 21.67 25.18 207,511.60
Share Prices Of 2023
Dec 2023 133.95 110.60 129.80 23.06 18.84 22.24 183,293.67
Nov 2023 112.34 90.50 111.57 19.38 15.16 19.12 157,550.66
Oct 2023 92.47 85.51 89.71 16.14 14.55 15.37 126,681.63
Sep 2023 95.90 88.83 90.92 17.21 15.18 15.58 128,390.30
Aug 2023 94.79 89.00 89.16 16.41 15.22 15.28 125,904.96
Jul 2023 101.44 91.31 93.80 18.10 14.98 16.07 132,457.22
Jun 2023 93.70 88.60 91.25 16.20 15.08 15.63 128,856.30
May 2023 91.43 81.40 90.09 15.90 13.82 15.44 127,218.24
Apr 2023 81.50 76.76 81.37 13.99 13.07 13.94 114,904.52
Mar 2023 81.00 75.77 77.94 14.14 12.79 13.35 110,060.93
Feb 2023 81.80 75.80 76.05 4.90 4.41 4.44 107,392.02
Jan 2023 84.10 76.45 81.80 4.95 4.38 4.78 115,511.73
Share Prices Of 2022
Dec 2022 79.25 72.35 76.50 4.72 4.11 4.47 108,027.47
Nov 2022 77.00 68.15 76.65 4.52 3.96 4.48 108,239.29
Oct 2022 69.20 65.55 68.25 4.09 3.80 3.99 96,377.45
Sep 2022 73.75 65.20 67.00 4.35 3.77 3.91 94,612.30
Aug 2022 73.95 70.30 71.55 4.40 4.09 4.18 101,037.46
Jul 2022 75.15 70.00 72.95 4.43 4.07 4.26 103,014.43
Jun 2022 80.43 67.73 74.25 4.79 4.28 4.34 104,850.19
May 2022 85.80 74.60 77.37 5.13 4.27 4.52 109,251.31
Apr 2022 90.67 79.30 84.00 5.36 4.52 4.91 118,618.40
Mar 2022 83.33 74.20 79.30 5.04 4.29 4.63 111,981.42
Feb 2022 84.67 72.97 76.47 5.71 4.70 4.95 107,980.40
Jan 2022 85.33 74.23 83.47 5.64 4.73 5.40 117,865.27
Share Prices Of 2021
Dec 2021 82.20 72.17 74.37 5.44 4.64 4.81 105,014.94
Nov 2021 94.50 78.00 79.37 6.20 4.97 5.13 112,075.56
Oct 2021 92.67 83.33 85.37 6.11 5.29 5.52 120,548.31
Sep 2021 85.70 72.70 83.60 5.68 4.65 5.41 118,053.55
Aug 2021 74.17 67.93 73.87 4.82 4.38 4.78 104,308.88
Jul 2021 73.13 68.57 68.80 4.78 4.42 4.45 97,154.12
Jun 2021 78.57 71.73 71.97 5.21 4.62 4.65 101,625.85
May 2021 75.77 59.73 72.83 5.05 3.78 4.71 102,849.69
Apr 2021 62.50 57.80 60.57 4.08 3.65 3.92 85,527.63
Mar 2021 70.00 60.10 61.20 4.59 3.83 3.96 86,421.98
Feb 2021 70.00 58.63 65.33 7.91 5.88 7.31 92,258.76
Jan 2021 69.27 60.20 62.20 7.95 6.57 6.96 87,834.10
Share Prices Of 2020
Dec 2020 64.93 56.07 60.63 7.35 6.15 6.79 85,621.78
Nov 2020 58.27 51.27 56.37 6.62 5.66 6.31 79,596.71
Oct 2020 54.60 48.97 53.03 6.29 5.43 5.94 74,889.63
Sep 2020 57.73 47.57 49.30 6.58 5.28 5.52 69,617.71
Aug 2020 61.17 56.40 57.20 7.32 6.29 6.40 80,773.48
Jul 2020 63.77 55.00 59.03 7.29 6.03 6.61 83,362.38
Jun 2020 64.17 55.83 56.90 7.42 6.17 6.37 80,349.85
May 2020 56.50 47.43 55.53 6.43 5.28 6.21 78,419.94
Apr 2020 59.73 51.13 56.17 6.84 5.52 6.29 79,314.29
Mar 2020 74.67 49.70 54.43 9.00 5.42 6.09 76,866.61
Feb 2020 78.87 67.33 70.43 6.73 5.38 5.89 99,460.59
Jan 2020 85.50 74.87 75.63 7.22 6.17 6.32 106,803.63