Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indian Oil Corporation LtdIndustry : Refineries
BSE Code:530965
ISIN Demat:INE242A01010
Book Value(Rs):121.29
NSE Symbol:IOC
Div & Yield %:8.56
Market Cap (Rs Cr.):127370.39
P/E(TTM):7.95
EPS(TTM):16.49
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)
Jan 2019 139.40 129.40 137.15 6.45 5.89 6.26 133,197.47
Share Prices Of 2018
Dec 2018 148.20 127.70 137.10 6.78 5.56 6.26 133,148.91
Nov 2018 154.95 132.00 133.60 7.54 5.95 6.10 129,749.78
Oct 2018 158.90 105.65 138.05 8.18 4.32 6.30 134,071.54
Sep 2018 160.10 145.65 153.20 7.56 6.49 6.99 148,784.93
Aug 2018 171.55 151.60 155.65 7.96 6.80 7.11 151,164.32
Jul 2018 169.05 151.50 164.45 7.84 6.75 7.51 159,710.71
Jun 2018 177.20 150.15 155.95 8.12 6.67 7.12 151,455.68
May 2018 176.70 151.10 174.05 8.37 6.68 7.95 169,034.05
Apr 2018 181.25 156.80 162.30 8.36 6.99 7.41 157,622.68
Mar 2018 206.25 164.60 176.30 9.52 7.40 8.05 171,219.21
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
Adani Ports & Special Economic Zone Ltd     355.75   Up   1.00 (0.28%)   Asian Paints Ltd     1,397.80   Up   0.90 (0.06%)   Axis Bank Ltd     697.20   Down   -3.15 (-0.45%)   Bajaj Auto Ltd     2,813.95   Up   39.25 (1.41%)   Bajaj Finance Ltd     2,654.70   Up   48.55 (1.86%)   Bajaj Finserv Ltd     6,169.10   Up   170.65 (2.84%)   Bharat Petroleum Corporation Ltd     335.30   Down   -5.80 (-1.70%)   Bharti Airtel Ltd     309.90   Up   0.90 (0.29%)   Bharti Infratel Ltd     312.55   Down   -5.65 (-1.78%)   Cipla Ltd     545.50   Up   4.40 (0.81%)   Coal India Ltd     213.70   Down   -1.25 (-0.58%)   Dr Reddys Laboratories Ltd     2,586.30   Up   61.15 (2.42%)   Eicher Motors Ltd     20,447.45   Down   -81.10 (-0.40%)   GAIL (India) Ltd     331.70   Up   2.00 (0.61%)   Grasim Industries Ltd     747.80   Up   17.10 (2.34%)   HCL Technologies Ltd     1,053.40   Down   -4.55 (-0.43%)   HDFC Bank Ltd     2,115.90   Up   7.55 (0.36%)   Hero Honda Motors Ltd     2,641.25   Up   17.50 (0.67%)   Hindalco Industries Ltd     194.40   Up   1.40 (0.73%)   Hindustan Petroleum Corporation Ltd     222.95   Up   2.00 (0.91%)   Hindustan Unilever Ltd     1,754.70   Up   21.20 (1.22%)   Housing Development Finance Corporation Ltd     1,891.45   Up   20.95 (1.12%)   ICICI Bank Ltd     351.30   Up   6.10 (1.77%)   Indiabulls Housing Finance Ltd     683.95   Up   38.75 (6.01%)   Indian Oil Corporation Ltd     131.10   Up   1.80 (1.39%)   IndusInd Bank Ltd     1,471.55   Down   -9.25 (-0.62%)   Infosys Technologies Ltd     733.45   Down   -7.25 (-0.98%)   ITC Ltd     275.05   Down   -0.80 (-0.29%)   JSW Steel Ltd     277.05   Up   3.00 (1.09%)   Kotak Mahindra Bank Ltd     1,289.15   Down   -0.60 (-0.05%)   Larsen & Toubro Ltd     1,284.10   Up   7.55 (0.59%)   Mahindra & Mahindra Ltd     634.20   Up   0.65 (0.10%)   Maruti Suzuki India Ltd     6,801.55   Down   -48.35 (-0.71%)   NIFTY (S&P CNX)     10,789.85   Up   54.40 (0.51%)   NTPC Ltd     136.45   Down   -0.75 (-0.55%)   Oil & Natural Gas Corpn Ltd     146.95   Up   2.90 (2.01%)   Power Grid Corporation of India Ltd     181.80   Down   0.00 (0.00%)   Reliance Industries Ltd     1,246.90   Up   12.55 (1.02%)   State Bank of India     268.00   Up   0.30 (0.11%)   Sun Pharmaceuticals Industries Ltd     429.70   Up   7.35 (1.74%)   Tata Consultancy Services Ltd     1,914.20   Down   -0.55 (-0.03%)   Tata Motors Ltd     169.70   Up   4.90 (2.97%)   Tata Steel Ltd     498.85   Up   7.70 (1.57%)   Tech Mahindra Ltd     820.65   Up   8.25 (1.02%)   Titan Company Ltd     1,042.50   Up   9.75 (0.94%)   UltraTech Cement Ltd     3,631.25   Up   57.90 (1.62%)   UPL Ltd     826.25   Up   3.50 (0.43%)   Vedanta Ltd     164.60   Up   4.35 (2.71%)   Wipro Ltd     374.55   Up   2.35 (0.63%)   Yes Bank Ltd     215.15   Down   -2.70 (-1.24%)   Zee Entertainment Enterprises Ltd     446.50   Up   1.45 (0.33%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com