Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indian Oil Corporation LtdIndustry : Refineries
BSE Code:530965
ISIN Demat:INE242A01010
Book Value(Rs):113.68
NSE Symbol:IOC
Div & Yield %:12.32
Market Cap (Rs Cr.):165489.24
P/E(TTM):7.75
EPS(TTM):21.98
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 176.70 151.10 174.05 9.33 7.45 8.86 169,034.05
Apr 2018 181.25 156.80 162.30 9.33 7.80 8.26 157,622.68
Mar 2018 206.25 164.60 176.30 10.62 8.26 8.98 171,219.21
Feb 2018 211.20 180.93 189.63 10.90 9.16 9.65 184,160.20
Jan 2018 213.80 187.45 208.88 11.14 9.30 10.63 202,855.43
Share Prices Of 2017
Dec 2017 208.50 191.10 194.20 10.71 9.53 9.89 188,603.35
Nov 2017 212.00 192.68 196.75 11.00 9.53 10.02 191,079.86
Oct 2017 221.00 199.38 207.15 12.01 9.95 10.55 201,180.14
Sep 2017 230.00 187.40 200.03 12.02 9.00 10.18 194,260.48
Aug 2017 231.30 183.13 226.98 12.00 9.23 11.56 220,433.81
Jul 2017 199.15 182.25 183.68 10.28 9.21 9.35 178,381.67
Jun 2017 215.20 188.25 192.45 11.26 9.25 9.80 186,903.78
May 2017 225.33 207.83 215.93 11.58 10.52 10.99 209,702.26
Apr 2017 224.00 189.50 219.93 11.62 9.59 11.20 213,586.98
Mar 2017 195.60 183.25 193.38 10.07 9.23 9.85 187,802.12
Feb 2017 201.98 181.95 192.48 19.60 16.92 18.10 186,928.06
Jan 2017 196.35 162.98 183.03 18.88 15.27 17.21 177,750.40
Share Prices Of 2016
Dec 2016 163.30 145.13 162.83 15.40 13.61 15.31 158,132.55
Nov 2016 163.88 140.85 152.90 15.54 12.94 14.38 148,493.57
Oct 2016 166.80 145.25 161.78 16.33 14.47 15.21 157,112.81
Sep 2016 149.75 137.56 145.69 14.40 12.87 13.70 141,488.79
Aug 2016 148.31 132.98 143.94 14.21 12.21 13.53 139,789.22
Jul 2016 137.43 110.00 135.85 13.23 9.62 12.77 131,934.80
Jun 2016 110.75 102.05 110.15 10.47 9.42 10.36 106,975.48
May 2016 109.00 98.16 103.94 10.49 9.15 9.77 100,942.02
Apr 2016 109.95 97.88 108.23 10.40 9.16 10.18 105,105.96
Mar 2016 102.11 92.73 98.36 9.97 8.40 9.25 95,527.69
Feb 2016 104.25 86.26 91.81 26.03 19.01 21.38 89,166.46
Jan 2016 113.75 97.70 100.28 26.76 22.50 23.36 97,385.07
Share Prices Of 2015
Dec 2015 110.00 99.00 107.16 25.92 21.14 24.96 104,074.08
Nov 2015 106.93 96.94 105.21 25.30 21.81 24.51 102,180.28
Oct 2015 102.75 97.83 99.78 24.24 22.70 23.24 96,899.48
Sep 2015 105.50 96.11 100.53 25.59 22.24 23.41 97,627.87
Aug 2015 110.18 91.50 103.66 26.32 19.76 24.14 100,674.95
Jul 2015 116.35 96.35 107.81 27.58 22.13 25.11 104,705.34
Jun 2015 100.38 83.93 96.15 24.10 19.40 22.40 93,378.96
May 2015 93.70 81.01 88.99 22.98 18.28 20.73 86,422.88
Apr 2015 96.45 86.50 90.08 23.00 19.99 20.98 87,479.04
Mar 2015 93.75 84.33 92.08 22.23 19.57 21.45 89,421.40
Feb 2015 86.98 76.75 83.01 14.69 12.53 13.71 80,620.08
Jan 2015 88.75 80.75 86.81 14.98 12.95 14.33 84,310.56
Share Prices Of 2014
Dec 2014 93.45 79.33 82.90 16.00 12.85 13.69 80,510.82
Nov 2014 96.45 84.25 91.18 16.28 13.66 15.05 88,547.34
Oct 2014 98.63 87.79 90.93 16.92 14.41 15.01 88,304.54
Sep 2014 102.73 83.69 90.38 17.41 13.17 14.92 87,770.39
Aug 2014 93.39 80.68 89.71 15.90 13.27 14.81 87,126.99
Jul 2014 88.70 79.98 82.85 15.14 13.09 13.68 80,462.26
Jun 2014 96.34 79.75 86.29 16.42 12.61 14.25 83,800.69
May 2014 95.25 66.00 90.21 16.17 10.75 14.90 87,612.58
Apr 2014 71.75 64.70 65.66 12.39 10.53 10.84 63,770.11
Mar 2014 72.25 60.38 69.75 12.56 9.91 11.52 67,739.81
Feb 2014 65.50 58.38 62.03 13.02 11.05 12.10 60,237.44
Jan 2014 61.76 48.63 61.33 12.14 9.27 11.97 59,557.61
Adani Ports & Special Economic Zone Ltd     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com