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 %:7.83
Market Cap (Rs Cr.):139267.35
P/E(TTM):6.01
EPS(TTM):23.87
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)
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
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     347.45   Up   1.25 (0.36%)   Asian Paints Ltd     1,321.30   Up   3.00 (0.23%)   Axis Bank Ltd     619.80   Down   -6.30 (-1.01%)   Bajaj Auto Ltd     2,695.35   Up   26.50 (0.99%)   Bajaj Finance Ltd     2,402.10   Up   60.80 (2.60%)   Bajaj Finserv Ltd     5,695.65   Up   98.55 (1.76%)   Bharat Petroleum Corporation Ltd     322.05   Up   0.20 (0.06%)   Bharti Airtel Ltd     332.75   Up   28.35 (9.31%)   Bharti Infratel Ltd     259.60   Up   4.20 (1.64%)   Cipla Ltd     530.60   Up   11.45 (2.21%)   Coal India Ltd     263.65   Up   0.50 (0.19%)   Dr Reddys Laboratories Ltd     2,477.05   Up   15.25 (0.62%)   Eicher Motors Ltd     24,735.00   Up   789.65 (3.30%)   GAIL (India) Ltd     342.20   Down   -5.35 (-1.54%)   Grasim Industries Ltd     831.90   Up   23.20 (2.87%)   HCL Technologies Ltd     1,022.20   Up   33.45 (3.38%)   HDFC Bank Ltd     2,004.30   Up   29.15 (1.48%)   Hero Honda Motors Ltd     2,961.90   Up   39.75 (1.36%)   Hindalco Industries Ltd     229.95   Down   -3.65 (-1.56%)   Hindustan Petroleum Corporation Ltd     243.65   Down   -5.45 (-2.19%)   Hindustan Unilever Ltd     1,689.10   Down   -16.95 (-0.99%)   Housing Development Finance Corporation Ltd     1,889.00   Up   35.40 (1.91%)   ICICI Bank Ltd     367.55   Down   -2.45 (-0.66%)   Indiabulls Housing Finance Ltd     766.20   Down   -38.65 (-4.80%)   Indian Oil Corporation Ltd     143.35   Down   -3.30 (-2.25%)   IndusInd Bank Ltd     1,501.10   Down   -11.05 (-0.73%)   Infosys Technologies Ltd     650.85   Down   -5.55 (-0.85%)   ITC Ltd     276.55   Up   2.05 (0.75%)   JSW Steel Ltd     335.10   Down   -9.50 (-2.76%)   Kotak Mahindra Bank Ltd     1,168.60   Up   6.35 (0.55%)   Larsen & Toubro Ltd     1,399.05   Up   0.55 (0.04%)   Mahindra & Mahindra Ltd     767.60   Up   1.10 (0.14%)   Maruti Suzuki India Ltd     7,341.20   Down   -137.10 (-1.83%)   NIFTY (S&P CNX)     10,682.20   Up   65.50 (0.62%)   NTPC Ltd     154.05   Up   0.25 (0.16%)   Oil & Natural Gas Corpn Ltd     156.35   Down   -2.50 (-1.57%)   Power Grid Corporation of India Ltd     188.10   Up   1.00 (0.53%)   Reliance Industries Ltd     1,127.40   Up   30.55 (2.79%)   State Bank of India     290.90   Up   5.50 (1.93%)   Sun Pharmaceuticals Industries Ltd     519.75   Up   4.65 (0.90%)   Tata Consultancy Services Ltd     1,886.60   Up   13.75 (0.73%)   Tata Motors Ltd     179.90   Down   -0.30 (-0.17%)   Tata Steel Ltd     574.10   Down   -15.25 (-2.59%)   Tech Mahindra Ltd     728.00   Up   13.10 (1.83%)   Titan Company Ltd     921.35   Up   0.55 (0.06%)   UltraTech Cement Ltd     3,962.40   Up   49.45 (1.26%)   UPL Ltd     771.85   Up   8.20 (1.07%)   Vedanta Ltd     206.80   Down   -0.75 (-0.36%)   Wipro Ltd     326.20   Up   3.05 (0.94%)   Yes Bank Ltd     191.00   Down   -14.85 (-7.21%)   Zee Entertainment Enterprises Ltd     443.60   Up   2.40 (0.54%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com