INDIAN OIL CORPORATION LIMITED (ioc)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 142.1 | 142.1 | 142.01 | 142.03 | 68250 |
| 2025-05-20 15:28:00 | 142.14 | 142.14 | 142.1 | 142.1 | 97500 |
| 2025-05-20 15:27:00 | 142.07 | 142.14 | 142.07 | 142.14 | 73125 |
| 2025-05-20 15:26:00 | 142.07 | 142.07 | 142.07 | 142.07 | 68250 |
| 2025-05-20 15:25:00 | 141.99 | 142.08 | 141.99 | 142.07 | 268125 |
| 2025-05-20 15:24:00 | 141.97 | 142.04 | 141.97 | 142.04 | 34125 |
| 2025-05-20 15:23:00 | 142.0 | 142.0 | 141.97 | 141.97 | 68250 |
| 2025-05-20 15:22:00 | 141.9 | 142.0 | 141.9 | 142.0 | 63375 |
| 2025-05-20 15:21:00 | 141.94 | 141.94 | 141.9 | 141.9 | 48750 |
| 2025-05-20 15:20:00 | 141.86 | 141.94 | 141.86 | 141.94 | 53625 |
| 2025-05-20 15:19:00 | 141.89 | 141.89 | 141.86 | 141.86 | 29250 |
| 2025-05-20 15:18:00 | 142.01 | 142.01 | 141.89 | 141.89 | 121875 |
| 2025-05-20 15:17:00 | 142.09 | 142.09 | 142.01 | 142.01 | 58500 |
| 2025-05-20 15:16:00 | 142.1 | 142.1 | 142.03 | 142.09 | 48750 |
| 2025-05-20 15:15:00 | 142.26 | 142.26 | 142.1 | 142.1 | 170625 |
| 2025-05-20 15:14:00 | 142.32 | 142.32 | 142.26 | 142.26 | 14625 |
| 2025-05-20 15:13:00 | 142.33 | 142.33 | 142.31 | 142.32 | 82875 |
| 2025-05-20 15:12:00 | 142.25 | 142.33 | 142.25 | 142.33 | 24375 |
| 2025-05-20 15:11:00 | 142.17 | 142.25 | 142.17 | 142.25 | 24375 |
| 2025-05-20 15:10:00 | 142.13 | 142.17 | 142.13 | 142.17 | 58500 |
| 2025-05-20 15:09:00 | 141.96 | 142.13 | 141.96 | 142.13 | 48750 |
| 2025-05-20 15:08:00 | 142.03 | 142.03 | 141.96 | 141.96 | 43875 |
| 2025-05-20 15:07:00 | 142.05 | 142.05 | 142.03 | 142.03 | 195000 |
| 2025-05-20 15:06:00 | 141.98 | 142.17 | 141.98 | 142.1 | 53625 |
| 2025-05-20 15:05:00 | 141.97 | 141.98 | 141.97 | 141.98 | 9750 |
| 2025-05-20 15:04:00 | 142.14 | 142.14 | 141.96 | 141.97 | 48750 |
| 2025-05-20 15:03:00 | 142.2 | 142.2 | 142.12 | 142.14 | 19500 |
| 2025-05-20 15:02:00 | 142.17 | 142.2 | 142.17 | 142.2 | 19500 |
| 2025-05-20 15:01:00 | 142.13 | 142.25 | 142.13 | 142.17 | 97500 |
| 2025-05-20 15:00:00 | 141.92 | 142.13 | 141.92 | 142.13 | 53625 |
| 2025-05-20 14:59:00 | 142.06 | 142.08 | 142.06 | 142.08 | 24375 |
| 2025-05-20 14:58:00 | 142.01 | 142.08 | 142.0 | 142.08 | 24375 |
| 2025-05-20 14:57:00 | 142.13 | 142.13 | 142.01 | 142.01 | 34125 |
| 2025-05-20 14:56:00 | 142.22 | 142.22 | 142.13 | 142.13 | 14625 |
| 2025-05-20 14:55:00 | 142.13 | 142.22 | 142.13 | 142.22 | 29250 |
| 2025-05-20 14:54:00 | 142.2 | 142.2 | 142.13 | 142.13 | 9750 |
| 2025-05-20 14:53:00 | 142.26 | 142.26 | 142.2 | 142.2 | 68250 |
| 2025-05-20 14:52:00 | 142.18 | 142.26 | 142.18 | 142.26 | 39000 |
| 2025-05-20 14:51:00 | 142.37 | 142.37 | 142.19 | 142.19 | 43875 |
| 2025-05-20 14:50:00 | 142.2 | 142.37 | 142.2 | 142.37 | 68250 |
| 2025-05-20 14:49:00 | 141.9 | 142.2 | 141.9 | 142.2 | 156000 |
| 2025-05-20 14:48:00 | 141.96 | 142.0 | 141.9 | 141.9 | 9750 |
| 2025-05-20 14:47:00 | 141.86 | 141.96 | 141.8 | 141.96 | 34125 |
| 2025-05-20 14:46:00 | 141.69 | 141.86 | 141.69 | 141.86 | 107250 |
| 2025-05-20 14:45:00 | 141.87 | 141.87 | 141.6 | 141.69 | 180375 |
| 2025-05-20 14:44:00 | 141.75 | 141.87 | 141.75 | 141.87 | 73125 |
| 2025-05-20 14:43:00 | 141.74 | 141.75 | 141.67 | 141.75 | 39000 |
| 2025-05-20 14:42:00 | 141.85 | 141.85 | 141.68 | 141.74 | 195000 |
| 2025-05-20 14:41:00 | 141.89 | 141.89 | 141.82 | 141.85 | 19500 |
| 2025-05-20 14:40:00 | 141.97 | 141.97 | 141.85 | 141.89 | 63375 |
| 2025-05-20 14:39:00 | 142.05 | 142.17 | 141.97 | 141.97 | 307125 |
| 2025-05-20 14:38:00 | 142.34 | 142.44 | 142.03 | 142.07 | 482625 |
| 2025-05-20 14:37:00 | 142.34 | 142.34 | 142.34 | 142.34 | 0 |
| 2025-05-20 14:36:00 | 142.3 | 142.34 | 142.24 | 142.34 | 19500 |
| 2025-05-20 14:35:00 | 142.22 | 142.37 | 142.22 | 142.37 | 9750 |
| 2025-05-20 14:34:00 | 142.15 | 142.24 | 142.15 | 142.16 | 14625 |
| 2025-05-20 14:33:00 | 142.16 | 142.24 | 142.15 | 142.15 | 14625 |
| 2025-05-20 14:32:00 | 142.03 | 142.16 | 142.03 | 142.16 | 9750 |
| 2025-05-20 14:31:00 | 142.16 | 142.18 | 142.03 | 142.03 | 34125 |
| 2025-05-20 14:30:00 | 142.14 | 142.24 | 142.14 | 142.19 | 14625 |
| 2025-05-20 14:29:00 | 142.21 | 142.23 | 142.14 | 142.14 | 9750 |
| 2025-05-20 14:28:00 | 142.11 | 142.26 | 142.1 | 142.21 | 146250 |
| 2025-05-20 14:27:00 | 142.27 | 142.27 | 142.11 | 142.11 | 180375 |
| 2025-05-20 14:26:00 | 142.06 | 142.25 | 142.06 | 142.07 | 151125 |
| 2025-05-20 14:25:00 | 142.06 | 142.06 | 142.06 | 142.06 | 0 |
| 2025-05-20 14:24:00 | 142.06 | 142.06 | 142.06 | 142.06 | 0 |
| 2025-05-20 14:23:00 | 142.06 | 142.06 | 142.06 | 142.06 | 4875 |
| 2025-05-20 14:22:00 | 142.1 | 142.15 | 142.06 | 142.1 | 78000 |
| 2025-05-20 14:21:00 | 142.11 | 142.2 | 142.08 | 142.1 | 107250 |
| 2025-05-20 14:20:00 | 142.45 | 142.45 | 142.11 | 142.11 | 48750 |
| 2025-05-20 14:19:00 | 142.51 | 142.51 | 142.45 | 142.45 | 34125 |
| 2025-05-20 14:18:00 | 142.4 | 142.4 | 142.4 | 142.4 | 4875 |
| 2025-05-20 14:17:00 | 142.43 | 142.48 | 142.37 | 142.4 | 48750 |
| 2025-05-20 14:16:00 | 142.48 | 142.48 | 142.43 | 142.43 | 9750 |
| 2025-05-20 14:15:00 | 142.51 | 142.56 | 142.41 | 142.48 | 43875 |
| 2025-05-20 14:14:00 | 142.52 | 142.52 | 142.5 | 142.51 | 24375 |
| 2025-05-20 14:13:00 | 142.52 | 142.52 | 142.52 | 142.52 | 4875 |
| 2025-05-20 14:12:00 | 142.59 | 142.6 | 142.52 | 142.52 | 24375 |
| 2025-05-20 14:11:00 | 142.48 | 142.6 | 142.48 | 142.59 | 29250 |
| 2025-05-20 14:10:00 | 142.53 | 142.53 | 142.48 | 142.48 | 24375 |
| 2025-05-20 14:09:00 | 142.43 | 142.55 | 142.43 | 142.55 | 43875 |
| 2025-05-20 14:08:00 | 142.64 | 142.64 | 142.43 | 142.43 | 195000 |
| 2025-05-20 14:07:00 | 142.62 | 142.68 | 142.57 | 142.57 | 97500 |
| 2025-05-20 14:06:00 | 142.81 | 142.81 | 142.65 | 142.67 | 43875 |
| 2025-05-20 14:05:00 | 142.93 | 142.93 | 142.81 | 142.81 | 78000 |
| 2025-05-20 14:04:00 | 142.97 | 142.97 | 142.93 | 142.93 | 4875 |
| 2025-05-20 14:03:00 | 143.15 | 143.15 | 142.93 | 142.97 | 112125 |
| 2025-05-20 14:02:00 | 143.22 | 143.22 | 143.15 | 143.15 | 9750 |
| 2025-05-20 14:01:00 | 143.3 | 143.3 | 143.22 | 143.22 | 24375 |
| 2025-05-20 14:00:00 | 143.32 | 143.32 | 143.3 | 143.3 | 29250 |
| 2025-05-20 13:59:00 | 143.31 | 143.31 | 143.31 | 143.31 | 0 |
| 2025-05-20 13:58:00 | 143.46 | 143.46 | 143.31 | 143.31 | 19500 |
| 2025-05-20 13:57:00 | 143.46 | 143.46 | 143.46 | 143.46 | 0 |
| 2025-05-20 13:56:00 | 143.4 | 143.46 | 143.4 | 143.46 | 9750 |
| 2025-05-20 13:55:00 | 143.4 | 143.4 | 143.4 | 143.4 | 4875 |
| 2025-05-20 13:54:00 | 143.33 | 143.4 | 143.33 | 143.4 | 4875 |
| 2025-05-20 13:53:00 | 143.33 | 143.33 | 143.33 | 143.33 | 0 |
| 2025-05-20 13:52:00 | 143.33 | 143.33 | 143.33 | 143.33 | 0 |
| 2025-05-20 13:51:00 | 143.33 | 143.33 | 143.33 | 143.33 | 0 |
| 2025-05-20 13:50:00 | 143.33 | 143.33 | 143.33 | 143.33 | 0 |