INDIAN OIL CORPORATION LIMITED (ioc)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 154.22 | 154.22 | 154.22 | 154.22 | 58500 |
| 2025-07-08 15:28:00 | 154.19 | 154.2 | 154.19 | 154.2 | 78000 |
| 2025-07-08 15:27:00 | 154.26 | 154.26 | 154.21 | 154.21 | 63375 |
| 2025-07-08 15:26:00 | 154.19 | 154.25 | 154.19 | 154.25 | 78000 |
| 2025-07-08 15:25:00 | 154.13 | 154.2 | 154.06 | 154.2 | 73125 |
| 2025-07-08 15:24:00 | 154.15 | 154.22 | 154.13 | 154.17 | 121875 |
| 2025-07-08 15:23:00 | 154.18 | 154.18 | 154.18 | 154.18 | 43875 |
| 2025-07-08 15:22:00 | 154.26 | 154.26 | 154.23 | 154.23 | 53625 |
| 2025-07-08 15:21:00 | 154.24 | 154.26 | 154.24 | 154.26 | 53625 |
| 2025-07-08 15:20:00 | 154.27 | 154.27 | 154.25 | 154.25 | 48750 |
| 2025-07-08 15:19:00 | 154.37 | 154.39 | 154.29 | 154.32 | 121875 |
| 2025-07-08 15:18:00 | 154.2 | 154.35 | 154.18 | 154.35 | 58500 |
| 2025-07-08 15:17:00 | 154.14 | 154.27 | 154.11 | 154.21 | 58500 |
| 2025-07-08 15:16:00 | 154.21 | 154.27 | 154.21 | 154.21 | 58500 |
| 2025-07-08 15:15:00 | 154.35 | 154.35 | 154.32 | 154.33 | 63375 |
| 2025-07-08 15:14:00 | 154.36 | 154.36 | 154.36 | 154.36 | 24375 |
| 2025-07-08 15:13:00 | 154.39 | 154.39 | 154.33 | 154.33 | 34125 |
| 2025-07-08 15:12:00 | 154.34 | 154.38 | 154.34 | 154.38 | 39000 |
| 2025-07-08 15:11:00 | 154.29 | 154.34 | 154.29 | 154.34 | 43875 |
| 2025-07-08 15:10:00 | 154.33 | 154.33 | 154.31 | 154.31 | 146250 |
| 2025-07-08 15:09:00 | 154.28 | 154.29 | 154.21 | 154.21 | 19500 |
| 2025-07-08 15:08:00 | 154.25 | 154.26 | 154.18 | 154.18 | 58500 |
| 2025-07-08 15:07:00 | 154.29 | 154.3 | 154.29 | 154.3 | 68250 |
| 2025-07-08 15:06:00 | 154.2 | 154.3 | 154.2 | 154.3 | 43875 |
| 2025-07-08 15:05:00 | 154.25 | 154.26 | 154.24 | 154.26 | 58500 |
| 2025-07-08 15:04:00 | 154.09 | 154.17 | 154.09 | 154.17 | 63375 |
| 2025-07-08 15:03:00 | 154.06 | 154.12 | 154.06 | 154.12 | 63375 |
| 2025-07-08 15:02:00 | 154.09 | 154.09 | 154.09 | 154.09 | 4875 |
| 2025-07-08 15:01:00 | 154.11 | 154.11 | 154.11 | 154.11 | 4875 |
| 2025-07-08 15:00:00 | 154.1 | 154.1 | 154.0 | 154.04 | 43875 |
| 2025-07-08 14:59:00 | 154.29 | 154.29 | 154.13 | 154.13 | 58500 |
| 2025-07-08 14:58:00 | 154.2 | 154.23 | 154.17 | 154.23 | 14625 |
| 2025-07-08 14:57:00 | 154.19 | 154.19 | 154.19 | 154.19 | 19500 |
| 2025-07-08 14:56:00 | 154.0 | 154.0 | 154.0 | 154.0 | 0 |
| 2025-07-08 14:55:00 | 154.0 | 154.0 | 154.0 | 154.0 | 0 |
| 2025-07-08 14:54:00 | 153.97 | 154.0 | 153.97 | 154.0 | 14625 |
| 2025-07-08 14:53:00 | 154.05 | 154.05 | 153.97 | 153.97 | 9750 |
| 2025-07-08 14:52:00 | 153.97 | 153.97 | 153.97 | 153.97 | 4875 |
| 2025-07-08 14:51:00 | 153.95 | 153.95 | 153.95 | 153.95 | 4875 |
| 2025-07-08 14:50:00 | 153.98 | 153.98 | 153.98 | 153.98 | 4875 |
| 2025-07-08 14:49:00 | 153.96 | 153.96 | 153.96 | 153.96 | 4875 |
| 2025-07-08 14:48:00 | 153.98 | 153.98 | 153.98 | 153.98 | 4875 |
| 2025-07-08 14:47:00 | 153.93 | 153.93 | 153.93 | 153.93 | 4875 |
| 2025-07-08 14:46:00 | 153.93 | 154.0 | 153.91 | 154.0 | 34125 |
| 2025-07-08 14:45:00 | 153.8 | 153.82 | 153.8 | 153.82 | 14625 |
| 2025-07-08 14:44:00 | 153.85 | 153.85 | 153.76 | 153.76 | 9750 |
| 2025-07-08 14:43:00 | 153.88 | 153.88 | 153.85 | 153.85 | 19500 |
| 2025-07-08 14:42:00 | 153.77 | 153.77 | 153.77 | 153.77 | 0 |
| 2025-07-08 14:41:00 | 153.89 | 153.89 | 153.77 | 153.77 | 19500 |
| 2025-07-08 14:40:00 | 153.95 | 153.95 | 153.86 | 153.86 | 24375 |
| 2025-07-08 14:39:00 | 153.87 | 153.87 | 153.87 | 153.87 | 0 |
| 2025-07-08 14:38:00 | 153.87 | 153.87 | 153.87 | 153.87 | 0 |
| 2025-07-08 14:37:00 | 153.87 | 153.87 | 153.87 | 153.87 | 0 |
| 2025-07-08 14:36:00 | 153.85 | 153.87 | 153.84 | 153.87 | 14625 |
| 2025-07-08 14:35:00 | 153.92 | 153.92 | 153.88 | 153.9 | 14625 |
| 2025-07-08 14:34:00 | 153.84 | 153.84 | 153.84 | 153.84 | 0 |
| 2025-07-08 14:33:00 | 153.84 | 153.84 | 153.84 | 153.84 | 4875 |
| 2025-07-08 14:32:00 | 153.87 | 153.87 | 153.87 | 153.87 | 4875 |
| 2025-07-08 14:31:00 | 153.9 | 153.9 | 153.9 | 153.9 | 0 |
| 2025-07-08 14:30:00 | 153.9 | 153.9 | 153.9 | 153.9 | 0 |
| 2025-07-08 14:29:00 | 154.01 | 154.01 | 153.9 | 153.9 | 19500 |
| 2025-07-08 14:28:00 | 153.95 | 153.95 | 153.95 | 153.95 | 4875 |
| 2025-07-08 14:27:00 | 153.81 | 153.9 | 153.81 | 153.88 | 14625 |
| 2025-07-08 14:26:00 | 153.9 | 153.9 | 153.9 | 153.9 | 9750 |
| 2025-07-08 14:25:00 | 153.85 | 153.85 | 153.8 | 153.8 | 14625 |
| 2025-07-08 14:24:00 | 153.8 | 153.85 | 153.8 | 153.8 | 29250 |
| 2025-07-08 14:23:00 | 153.92 | 153.92 | 153.89 | 153.89 | 19500 |
| 2025-07-08 14:22:00 | 154.0 | 154.0 | 153.94 | 153.94 | 24375 |
| 2025-07-08 14:21:00 | 154.04 | 154.04 | 154.01 | 154.01 | 19500 |
| 2025-07-08 14:20:00 | 154.13 | 154.13 | 154.06 | 154.06 | 19500 |
| 2025-07-08 14:19:00 | 154.14 | 154.14 | 154.1 | 154.12 | 39000 |
| 2025-07-08 14:18:00 | 154.15 | 154.24 | 154.15 | 154.17 | 34125 |
| 2025-07-08 14:17:00 | 154.1 | 154.1 | 154.1 | 154.1 | 0 |
| 2025-07-08 14:16:00 | 154.1 | 154.1 | 154.1 | 154.1 | 4875 |
| 2025-07-08 14:15:00 | 154.11 | 154.11 | 154.1 | 154.1 | 9750 |
| 2025-07-08 14:14:00 | 154.23 | 154.23 | 154.15 | 154.15 | 14625 |
| 2025-07-08 14:13:00 | 154.16 | 154.23 | 154.16 | 154.23 | 19500 |
| 2025-07-08 14:12:00 | 154.31 | 154.31 | 154.1 | 154.1 | 263250 |
| 2025-07-08 14:11:00 | 154.34 | 154.34 | 154.34 | 154.34 | 78000 |
| 2025-07-08 14:10:00 | 154.43 | 154.43 | 154.43 | 154.43 | 4875 |
| 2025-07-08 14:09:00 | 154.45 | 154.45 | 154.45 | 154.45 | 9750 |
| 2025-07-08 14:08:00 | 154.36 | 154.36 | 154.36 | 154.36 | 9750 |
| 2025-07-08 14:07:00 | 154.41 | 154.41 | 154.41 | 154.41 | 4875 |
| 2025-07-08 14:06:00 | 154.39 | 154.39 | 154.39 | 154.39 | 4875 |
| 2025-07-08 14:05:00 | 154.43 | 154.43 | 154.43 | 154.43 | 4875 |
| 2025-07-08 14:04:00 | 154.41 | 154.41 | 154.41 | 154.41 | 9750 |
| 2025-07-08 14:03:00 | 154.5 | 154.5 | 154.5 | 154.5 | 9750 |
| 2025-07-08 14:02:00 | 154.52 | 154.52 | 154.52 | 154.52 | 9750 |
| 2025-07-08 14:01:00 | 154.58 | 154.58 | 154.58 | 154.58 | 9750 |
| 2025-07-08 14:00:00 | 154.55 | 154.59 | 154.5 | 154.5 | 19500 |
| 2025-07-08 13:59:00 | 154.55 | 154.55 | 154.55 | 154.55 | 0 |
| 2025-07-08 13:58:00 | 154.55 | 154.55 | 154.55 | 154.55 | 4875 |
| 2025-07-08 13:57:00 | 154.5 | 154.5 | 154.5 | 154.5 | 14625 |
| 2025-07-08 13:56:00 | 154.54 | 154.54 | 154.54 | 154.54 | 0 |
| 2025-07-08 13:55:00 | 154.54 | 154.54 | 154.54 | 154.54 | 4875 |
| 2025-07-08 13:54:00 | 154.54 | 154.54 | 154.54 | 154.54 | 9750 |
| 2025-07-08 13:53:00 | 154.53 | 154.53 | 154.53 | 154.53 | 0 |
| 2025-07-08 13:52:00 | 154.53 | 154.53 | 154.53 | 154.53 | 4875 |
| 2025-07-08 13:51:00 | 154.5 | 154.5 | 154.5 | 154.5 | 4875 |
| 2025-07-08 13:50:00 | 154.51 | 154.59 | 154.5 | 154.58 | 19500 |