• Sensex   49624.76   -167.36  sensex_dwn_arr
  • Nifty   14590.35   -54.35   sensex_dwn_arr
  • Bank Nifty   32186.90   -1.10   sensex_dwn_arr
  • BSE Midcap   18988.32   -0.88  sensex_dwn_arr
  • USDINR   73.03   -0.07   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indian Oil Corporation LtdIndustry : Refineries
BSE Code:530965
ISIN Demat:INE242A01010
Book Value(Rs):108.85
NSE Symbol:IOC
Div & Yield %:4.32
Market Cap (Rs Cr.):92541.18
P/E(TTM):5.58
EPS(TTM):17.63
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)
Dec 2020 97.40 84.10 90.95 7.35 6.15 6.79 85,621.78
Nov 2020 87.40 76.90 84.55 6.62 5.66 6.31 79,596.71
Oct 2020 81.90 73.45 79.55 6.29 5.43 5.94 74,889.63
Sep 2020 86.60 71.35 73.95 6.58 5.28 5.52 69,617.71
Aug 2020 91.75 84.60 85.80 7.32 6.29 6.40 80,773.48
Jul 2020 95.65 82.50 88.55 7.29 6.03 6.61 83,362.38
Jun 2020 96.25 83.75 85.35 7.42 6.17 6.37 80,349.85
May 2020 84.75 71.15 83.30 6.43 5.28 6.21 78,419.94
Apr 2020 89.60 76.70 84.25 6.84 5.52 6.29 79,314.29
Mar 2020 112.00 74.55 81.65 9.00 5.42 6.09 76,866.61
Feb 2020 118.30 101.00 105.65 6.73 5.38 5.89 99,460.59
Jan 2020 128.25 112.30 113.45 7.22 6.17 6.32 106,803.63
Share Prices Of 2019
Dec 2019 131.75 121.80 125.65 7.52 6.75 7.00 118,288.91
Nov 2019 140.10 128.35 131.25 7.99 7.12 7.31 123,560.84
Oct 2019 156.00 140.05 146.80 9.14 7.69 8.18 138,199.85
Sep 2019 149.40 116.70 147.40 8.57 6.47 8.21 138,764.70
Aug 2019 142.00 116.10 122.45 8.20 6.11 6.82 115,276.38
Jul 2019 157.35 132.00 139.30 9.06 6.97 7.76 131,139.23
Jun 2019 170.40 150.95 155.85 9.57 8.35 8.68 146,719.67
May 2019 169.00 141.50 165.55 9.61 7.78 9.23 155,851.40
Apr 2019 163.70 147.10 157.80 9.37 8.06 8.79 148,555.43
Mar 2019 169.50 143.45 162.70 9.86 7.76 9.07 153,168.37
Feb 2019 146.80 121.05 144.80 6.59 5.17 6.41 136,317.02
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
Adani Ports & Special Economic Zone Ltd     547.65   Down   -10.95 (-1.96%)   Asian Paints Ltd     2,716.35   Up   19.10 (0.71%)   Axis Bank Ltd     675.85   Up   0.10 (0.01%)   Bajaj Auto Ltd     3,703.30   Up   59.35 (1.63%)   Bajaj Finance Ltd     5,118.30   Up   136.35 (2.74%)   Bajaj Finserv Ltd     9,052.80   Up   114.55 (1.28%)   Bharat Petroleum Corporation Ltd     408.30   Down   -5.55 (-1.34%)   Bharti Airtel Ltd     581.35   Down   -14.80 (-2.48%)   Britannia Industries Ltd     3,630.80   Up   38.50 (1.07%)   Cipla Ltd     812.75   Down   -20.05 (-2.41%)   Coal India Ltd     137.35   Down   -4.15 (-2.93%)   Divis Laboratories Ltd     3,604.60   Down   -1.10 (-0.03%)   Dr Reddys Laboratories Ltd     5,052.20   Down   -28.45 (-0.56%)   Eicher Motors Ltd     2,926.60   Up   45.05 (1.56%)   GAIL (India) Ltd     133.75   Down   -4.25 (-3.08%)   Grasim Industries Ltd     1,017.10   Down   -17.60 (-1.70%)   HCL Technologies Ltd     993.30   Down   -5.95 (-0.60%)   HDFC Bank Ltd     1,474.80   Down   -17.20 (-1.15%)   HDFC Life Insurance Company Ltd     700.50   Down   -2.45 (-0.35%)   Hero Honda Motors Ltd     3,247.30   Down   -28.30 (-0.86%)   Hindalco Industries Ltd     248.90   Down   -3.20 (-1.27%)   Hindustan Unilever Ltd     2,367.65   Up   11.70 (0.50%)   Housing Development Finance Corporation Ltd     2,663.00   Down   -25.15 (-0.94%)   ICICI Bank Ltd     552.70   Up   1.70 (0.31%)   Indian Oil Corporation Ltd     96.70   Down   -1.60 (-1.63%)   IndusInd Bank Ltd     925.85   Down   -21.85 (-2.31%)   Infosys Technologies Ltd     1,339.70   Up   0.25 (0.02%)   ITC Ltd     213.70   Down   -3.95 (-1.81%)   JSW Steel Ltd     393.30   Down   -7.60 (-1.90%)   Kotak Mahindra Bank Ltd     1,857.80   Down   -25.80 (-1.37%)   Larsen & Toubro Ltd     1,371.30   Down   -11.35 (-0.82%)   Mahindra & Mahindra Ltd     808.25   Down   -16.25 (-1.97%)   Maruti Suzuki India Ltd     8,076.75   Down   -68.20 (-0.84%)   Nestle India Ltd     17,716.30   Up   35.00 (0.20%)   NIFTY (S&P CNX)     14,590.35   Down   -54.35 (-0.37%)   NTPC Ltd     96.10   Down   -2.20 (-2.24%)   Oil & Natural Gas Corpn Ltd     94.70   Down   -4.15 (-4.20%)   Power Grid Corporation of India Ltd     195.15   Down   -1.00 (-0.51%)   Reliance Industries Ltd     2,099.40   Up   44.70 (2.18%)   SBI Life Insurance Company Ltd     878.30   Down   -18.45 (-2.06%)   Shree Cement Ltd     23,719.00   Down   -260.95 (-1.09%)   State Bank of India     294.85   Down   -7.70 (-2.55%)   Sun Pharmaceuticals Industries Ltd     582.90   Down   -11.80 (-1.98%)   Tata Consultancy Services Ltd     3,273.85   Down   -34.95 (-1.06%)   Tata Motors Ltd     290.60   Up   15.70 (5.71%)   Tata Steel Ltd     666.70   Down   -23.45 (-3.40%)   Tech Mahindra Ltd     1,004.70   Down   -14.75 (-1.45%)   Titan Company Ltd     1,517.30   Down   -14.00 (-0.91%)   UltraTech Cement Ltd     5,543.45   Down   -3.65 (-0.07%)   UPL Ltd     584.55   Up   8.20 (1.42%)   Wipro Ltd     445.80   Up   0.85 (0.19%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?