INDIAN OIL CORPORATION LIMITED (ioc)
OIL&GAS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 154.78 | 155.34 | 153.3 | 154.4 | 11836500 |
| 2025-07-07 05:30:00 | 152.99 | 155.45 | 152.34 | 154.22 | 32745375 |
| 2025-07-04 05:30:00 | 149.69 | 152.93 | 148.55 | 152.46 | 28279875 |
| 2025-07-03 05:30:00 | 148.99 | 149.62 | 148.03 | 148.34 | 9433125 |
| 2025-07-02 05:30:00 | 148.93 | 149.68 | 147.87 | 148.51 | 9594000 |
| 2025-07-01 05:30:00 | 147.67 | 149.13 | 147.11 | 148.07 | 8823750 |
| 2025-06-30 05:30:00 | 148.41 | 150.47 | 147.37 | 147.9 | 16331250 |
| 2025-06-27 05:30:00 | 147.73 | 149.4 | 146.94 | 148.12 | 19612125 |
| 2025-06-26 05:30:00 | 142.81 | 147.3 | 141.67 | 146.63 | 31341375 |
| 2025-06-25 05:30:00 | 144.08 | 144.42 | 141.95 | 142.29 | 26368875 |
| 2025-06-24 05:30:00 | 144.0 | 145.35 | 142.3 | 142.98 | 39702000 |
| 2025-06-23 05:30:00 | 137.65 | 140.45 | 136.57 | 139.93 | 28562625 |
| 2025-06-20 05:30:00 | 138.65 | 139.55 | 137.34 | 139.04 | 21571875 |
| 2025-06-19 05:30:00 | 141.92 | 141.92 | 138.46 | 138.79 | 8463000 |
| 2025-06-18 05:30:00 | 141.51 | 142.15 | 139.51 | 141.02 | 9004125 |
| 2025-06-17 05:30:00 | 142.06 | 143.8 | 141.47 | 141.69 | 8253375 |
| 2025-06-16 05:30:00 | 140.82 | 142.64 | 139.31 | 142.31 | 14673750 |
| 2025-06-13 05:30:00 | 138.0 | 143.64 | 137.15 | 140.81 | 38107875 |
| 2025-06-12 05:30:00 | 144.9 | 145.0 | 141.78 | 143.14 | 30463875 |
| 2025-06-11 05:30:00 | 142.63 | 147.75 | 142.46 | 145.8 | 30429750 |
| 2025-06-10 05:30:00 | 144.05 | 144.05 | 142.29 | 142.46 | 9286875 |
| 2025-06-09 05:30:00 | 141.44 | 144.19 | 141.12 | 144.0 | 16219125 |
| 2025-06-06 05:30:00 | 139.5 | 141.55 | 139.5 | 141.33 | 6673875 |
| 2025-06-05 05:30:00 | 141.38 | 142.14 | 139.45 | 139.7 | 10725000 |
| 2025-06-04 05:30:00 | 140.01 | 142.25 | 139.59 | 141.57 | 11090625 |
| 2025-06-03 05:30:00 | 144.02 | 144.75 | 141.2 | 141.47 | 9559875 |
| 2025-06-02 05:30:00 | 142.7 | 144.2 | 142.21 | 143.97 | 6883500 |
| 2025-05-30 05:30:00 | 144.25 | 144.98 | 142.19 | 142.82 | 20894250 |
| 2025-05-29 05:30:00 | 144.47 | 144.65 | 142.6 | 143.63 | 18798000 |
| 2025-05-28 05:30:00 | 143.58 | 144.68 | 142.62 | 144.38 | 27529125 |
| 2025-05-27 05:30:00 | 143.58 | 144.1 | 142.46 | 143.39 | 19646250 |
| 2025-05-26 05:30:00 | 144.06 | 144.61 | 142.77 | 143.56 | 28377375 |
| 2025-05-23 05:30:00 | 143.5 | 145.47 | 143.29 | 144.35 | 13991250 |
| 2025-05-22 05:30:00 | 143.07 | 144.4 | 141.98 | 143.38 | 11431875 |
| 2025-05-21 05:30:00 | 141.77 | 143.87 | 140.51 | 143.63 | 11456250 |
| 2025-05-20 05:30:00 | 145.0 | 145.69 | 141.6 | 142.06 | 14074125 |
| 2025-05-19 05:30:00 | 145.56 | 145.99 | 144.17 | 144.75 | 7956000 |
| 2025-05-16 05:30:00 | 145.04 | 147.39 | 144.75 | 145.39 | 14761500 |
| 2025-05-15 05:30:00 | 144.19 | 146.43 | 143.76 | 145.49 | 13962000 |
| 2025-05-14 05:30:00 | 141.9 | 144.44 | 141.9 | 144.06 | 13723125 |
| 2025-05-13 05:30:00 | 142.46 | 143.23 | 141.14 | 141.86 | 12192375 |
| 2025-05-12 05:30:00 | 144.0 | 144.39 | 142.15 | 142.85 | 20289750 |
| 2025-05-09 05:30:00 | 138.0 | 141.2 | 137.1 | 140.18 | 18208125 |
| 2025-05-08 05:30:00 | 145.96 | 146.48 | 140.0 | 141.1 | 19227000 |
| 2025-05-07 05:30:00 | 142.0 | 145.71 | 141.8 | 145.04 | 16916250 |
| 2025-05-06 05:30:00 | 149.04 | 149.67 | 144.3 | 144.66 | 21103875 |
| 2025-05-05 05:30:00 | 145.84 | 150.25 | 145.02 | 148.99 | 43363125 |
| 2025-05-02 05:30:00 | 139.93 | 144.92 | 138.34 | 143.96 | 57266625 |
| 2025-04-30 05:30:00 | 138.0 | 140.6 | 137.1 | 138.45 | 65749125 |
| 2025-04-29 05:30:00 | 138.21 | 138.99 | 136.26 | 136.56 | 22239750 |
| 2025-04-28 05:30:00 | 135.75 | 138.18 | 133.5 | 137.36 | 15132000 |
| 2025-04-25 05:30:00 | 139.85 | 140.39 | 133.16 | 134.98 | 23629125 |
| 2025-04-24 05:30:00 | 137.37 | 142.05 | 137.37 | 138.65 | 22868625 |
| 2025-04-23 05:30:00 | 138.25 | 139.0 | 135.76 | 137.69 | 26047125 |
| 2025-04-22 05:30:00 | 139.0 | 139.37 | 137.18 | 138.24 | 32170125 |
| 2025-04-21 05:30:00 | 134.33 | 139.8 | 134.13 | 138.83 | 42407625 |
| 2025-04-17 05:30:00 | 133.39 | 134.89 | 132.74 | 134.41 | 20202000 |
| 2025-04-16 05:30:00 | 133.0 | 134.3 | 132.3 | 134.0 | 18164250 |
| 2025-04-15 05:30:00 | 133.14 | 133.67 | 132.53 | 133.31 | 12343500 |
| 2025-04-11 05:30:00 | 131.44 | 132.75 | 131.11 | 132.15 | 12333750 |
| 2025-04-09 05:30:00 | 132.0 | 132.68 | 128.88 | 131.69 | 20397000 |
| 2025-04-08 05:30:00 | 130.25 | 132.23 | 128.29 | 131.46 | 27144000 |
| 2025-04-07 05:30:00 | 124.0 | 130.1 | 122.0 | 128.05 | 38142000 |
| 2025-04-04 05:30:00 | 132.9 | 134.5 | 129.01 | 130.4 | 28552875 |
| 2025-04-03 05:30:00 | 130.4 | 133.73 | 130.2 | 131.62 | 12714000 |
| 2025-04-02 05:30:00 | 130.3 | 131.92 | 128.39 | 131.65 | 11714625 |
| 2025-04-01 05:30:00 | 128.14 | 132.18 | 127.42 | 131.72 | 19387875 |
| 2025-03-28 05:30:00 | 130.72 | 132.0 | 128.2 | 128.41 | 20811375 |
| 2025-03-27 05:30:00 | 129.97 | 131.8 | 129.15 | 131.31 | 28591875 |
| 2025-03-26 05:30:00 | 130.8 | 133.27 | 129.3 | 129.51 | 26417625 |
| 2025-03-25 05:30:00 | 134.2 | 134.2 | 130.6 | 131.24 | 32574750 |
| 2025-03-24 05:30:00 | 132.64 | 134.54 | 131.4 | 133.98 | 38078625 |
| 2025-03-21 05:30:00 | 128.55 | 133.75 | 128.55 | 131.83 | 37830000 |
| 2025-03-20 05:30:00 | 128.22 | 131.3 | 127.52 | 129.52 | 19982625 |
| 2025-03-19 05:30:00 | 126.0 | 128.3 | 125.69 | 128.12 | 16131375 |
| 2025-03-18 05:30:00 | 124.43 | 125.72 | 124.0 | 125.48 | 11651250 |
| 2025-03-17 05:30:00 | 126.09 | 126.39 | 123.56 | 124.46 | 14327625 |
| 2025-03-13 05:30:00 | 125.0 | 126.6 | 124.04 | 125.97 | 16969875 |
| 2025-03-12 05:30:00 | 124.76 | 127.45 | 123.75 | 124.93 | 18666375 |
| 2025-03-11 05:30:00 | 121.0 | 124.74 | 120.36 | 124.51 | 18973500 |
| 2025-03-10 05:30:00 | 124.18 | 125.85 | 121.01 | 121.4 | 18793125 |
| 2025-03-07 05:30:00 | 124.9 | 126.35 | 123.88 | 124.83 | 18900375 |
| 2025-03-06 05:30:00 | 124.1 | 127.2 | 124.01 | 125.89 | 27017250 |
| 2025-03-05 05:30:00 | 118.7 | 122.5 | 118.69 | 122.36 | 22493250 |
| 2025-03-04 05:30:00 | 113.73 | 119.05 | 112.39 | 118.54 | 23492625 |
| 2025-03-03 05:30:00 | 115.26 | 115.6 | 111.45 | 115.01 | 18310500 |
| 2025-02-28 05:30:00 | 116.49 | 116.49 | 113.6 | 114.18 | 18427500 |
| 2025-02-27 05:30:00 | 119.02 | 119.42 | 116.57 | 117.02 | 45098625 |
| 2025-02-25 05:30:00 | 119.81 | 120.6 | 118.31 | 118.6 | 30283500 |
| 2025-02-24 05:30:00 | 120.1 | 121.39 | 119.1 | 120.18 | 29401125 |
| 2025-02-21 05:30:00 | 122.38 | 123.59 | 120.76 | 121.19 | 31487625 |
| 2025-02-20 05:30:00 | 119.69 | 122.97 | 119.3 | 122.73 | 16121625 |
| 2025-02-19 05:30:00 | 118.17 | 120.24 | 117.74 | 119.98 | 13279500 |
| 2025-02-18 05:30:00 | 118.71 | 119.2 | 116.3 | 118.94 | 11431875 |
| 2025-02-17 05:30:00 | 117.35 | 118.84 | 114.55 | 118.56 | 17199000 |
| 2025-02-14 05:30:00 | 120.85 | 121.63 | 116.02 | 117.38 | 16843125 |
| 2025-02-13 05:30:00 | 121.4 | 122.39 | 120.25 | 120.43 | 8736000 |
| 2025-02-12 05:30:00 | 120.36 | 121.39 | 117.4 | 120.61 | 15512250 |
| 2025-02-11 05:30:00 | 123.54 | 123.77 | 120.04 | 120.59 | 14371500 |
| 2025-02-10 05:30:00 | 126.0 | 126.76 | 123.15 | 123.66 | 10018125 |