INDIAN OIL CORPORATION LIMITED (ioc)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 134.72 | 134.81 | 134.7 | 134.71 | 102375 |
| 2025-04-25 15:28:00 | 134.71 | 134.73 | 134.71 | 134.72 | 107250 |
| 2025-04-25 15:27:00 | 134.7 | 134.75 | 134.7 | 134.71 | 126750 |
| 2025-04-25 15:26:00 | 134.8 | 134.85 | 134.7 | 134.7 | 126750 |
| 2025-04-25 15:25:00 | 134.72 | 134.82 | 134.72 | 134.8 | 82875 |
| 2025-04-25 15:24:00 | 134.88 | 134.88 | 134.72 | 134.72 | 180375 |
| 2025-04-25 15:23:00 | 134.93 | 134.93 | 134.86 | 134.88 | 87750 |
| 2025-04-25 15:22:00 | 134.92 | 134.93 | 134.92 | 134.93 | 87750 |
| 2025-04-25 15:21:00 | 134.91 | 134.93 | 134.91 | 134.92 | 73125 |
| 2025-04-25 15:20:00 | 134.94 | 135.0 | 134.87 | 134.91 | 263250 |
| 2025-04-25 15:19:00 | 135.05 | 135.05 | 134.94 | 134.94 | 156000 |
| 2025-04-25 15:18:00 | 135.05 | 135.07 | 135.05 | 135.07 | 19500 |
| 2025-04-25 15:17:00 | 135.1 | 135.1 | 135.05 | 135.05 | 112125 |
| 2025-04-25 15:16:00 | 135.02 | 135.1 | 135.02 | 135.1 | 39000 |
| 2025-04-25 15:15:00 | 134.99 | 135.02 | 134.99 | 135.02 | 97500 |
| 2025-04-25 15:14:00 | 135.02 | 135.02 | 134.96 | 134.99 | 19500 |
| 2025-04-25 15:13:00 | 135.16 | 135.16 | 135.01 | 135.01 | 146250 |
| 2025-04-25 15:12:00 | 135.28 | 135.28 | 135.16 | 135.16 | 102375 |
| 2025-04-25 15:11:00 | 135.22 | 135.28 | 135.22 | 135.28 | 29250 |
| 2025-04-25 15:10:00 | 135.17 | 135.22 | 135.17 | 135.22 | 136500 |
| 2025-04-25 15:09:00 | 135.12 | 135.17 | 135.08 | 135.17 | 63375 |
| 2025-04-25 15:08:00 | 135.09 | 135.12 | 135.09 | 135.12 | 14625 |
| 2025-04-25 15:07:00 | 135.35 | 135.35 | 135.09 | 135.09 | 78000 |
| 2025-04-25 15:06:00 | 135.26 | 135.35 | 135.26 | 135.35 | 73125 |
| 2025-04-25 15:05:00 | 135.18 | 135.23 | 135.18 | 135.23 | 24375 |
| 2025-04-25 15:04:00 | 135.07 | 135.18 | 135.07 | 135.18 | 34125 |
| 2025-04-25 15:03:00 | 135.08 | 135.08 | 135.07 | 135.07 | 39000 |
| 2025-04-25 15:02:00 | 135.12 | 135.12 | 135.05 | 135.08 | 126750 |
| 2025-04-25 15:01:00 | 135.09 | 135.12 | 135.03 | 135.12 | 63375 |
| 2025-04-25 15:00:00 | 135.06 | 135.19 | 135.06 | 135.09 | 53625 |
| 2025-04-25 14:59:00 | 135.1 | 135.1 | 135.06 | 135.06 | 14625 |
| 2025-04-25 14:58:00 | 135.27 | 135.27 | 135.1 | 135.1 | 14625 |
| 2025-04-25 14:57:00 | 135.32 | 135.32 | 135.21 | 135.21 | 29250 |
| 2025-04-25 14:56:00 | 135.25 | 135.27 | 135.25 | 135.27 | 4875 |
| 2025-04-25 14:55:00 | 135.31 | 135.31 | 135.25 | 135.25 | 34125 |
| 2025-04-25 14:54:00 | 135.39 | 135.39 | 135.31 | 135.31 | 19500 |
| 2025-04-25 14:53:00 | 135.19 | 135.39 | 135.19 | 135.39 | 29250 |
| 2025-04-25 14:52:00 | 135.18 | 135.19 | 135.03 | 135.19 | 78000 |
| 2025-04-25 14:51:00 | 135.14 | 135.2 | 135.1 | 135.18 | 68250 |
| 2025-04-25 14:50:00 | 135.19 | 135.19 | 135.12 | 135.14 | 73125 |
| 2025-04-25 14:49:00 | 134.98 | 135.12 | 134.98 | 135.12 | 34125 |
| 2025-04-25 14:48:00 | 134.93 | 134.98 | 134.93 | 134.98 | 43875 |
| 2025-04-25 14:47:00 | 134.98 | 135.0 | 134.98 | 135.0 | 19500 |
| 2025-04-25 14:46:00 | 135.03 | 135.03 | 134.98 | 134.98 | 121875 |
| 2025-04-25 14:45:00 | 135.14 | 135.16 | 135.08 | 135.08 | 4875 |
| 2025-04-25 14:44:00 | 135.08 | 135.14 | 135.08 | 135.14 | 19500 |
| 2025-04-25 14:43:00 | 135.16 | 135.16 | 135.08 | 135.08 | 24375 |
| 2025-04-25 14:42:00 | 135.08 | 135.2 | 135.08 | 135.16 | 102375 |
| 2025-04-25 14:41:00 | 135.07 | 135.07 | 135.02 | 135.05 | 14625 |
| 2025-04-25 14:40:00 | 135.09 | 135.09 | 135.07 | 135.07 | 24375 |
| 2025-04-25 14:39:00 | 135.04 | 135.04 | 135.04 | 135.04 | 0 |
| 2025-04-25 14:38:00 | 135.03 | 135.05 | 135.03 | 135.04 | 14625 |
| 2025-04-25 14:37:00 | 135.03 | 135.03 | 135.03 | 135.03 | 29250 |
| 2025-04-25 14:36:00 | 135.11 | 135.11 | 135.03 | 135.03 | 4875 |
| 2025-04-25 14:35:00 | 134.95 | 135.2 | 134.95 | 135.11 | 73125 |
| 2025-04-25 14:34:00 | 134.71 | 134.95 | 134.71 | 134.95 | 53625 |
| 2025-04-25 14:33:00 | 134.56 | 134.71 | 134.56 | 134.71 | 19500 |
| 2025-04-25 14:32:00 | 134.88 | 134.88 | 134.56 | 134.56 | 19500 |
| 2025-04-25 14:31:00 | 134.68 | 134.88 | 134.68 | 134.88 | 53625 |
| 2025-04-25 14:30:00 | 134.88 | 134.88 | 134.68 | 134.68 | 43875 |
| 2025-04-25 14:29:00 | 134.8 | 134.88 | 134.76 | 134.88 | 39000 |
| 2025-04-25 14:28:00 | 134.86 | 134.86 | 134.8 | 134.8 | 4875 |
| 2025-04-25 14:27:00 | 134.81 | 134.86 | 134.81 | 134.86 | 9750 |
| 2025-04-25 14:26:00 | 134.97 | 134.97 | 134.81 | 134.81 | 9750 |
| 2025-04-25 14:25:00 | 134.98 | 134.98 | 134.97 | 134.97 | 9750 |
| 2025-04-25 14:24:00 | 134.98 | 134.98 | 134.98 | 134.98 | 0 |
| 2025-04-25 14:23:00 | 134.98 | 135.0 | 134.98 | 134.98 | 24375 |
| 2025-04-25 14:22:00 | 134.98 | 134.98 | 134.98 | 134.98 | 0 |
| 2025-04-25 14:21:00 | 135.0 | 135.0 | 134.98 | 134.98 | 4875 |
| 2025-04-25 14:20:00 | 135.06 | 135.06 | 135.0 | 135.0 | 9750 |
| 2025-04-25 14:19:00 | 135.06 | 135.06 | 135.06 | 135.06 | 0 |
| 2025-04-25 14:18:00 | 135.11 | 135.13 | 134.94 | 135.06 | 39000 |
| 2025-04-25 14:17:00 | 135.09 | 135.09 | 135.09 | 135.09 | 24375 |
| 2025-04-25 14:16:00 | 134.94 | 135.09 | 134.9 | 135.09 | 14625 |
| 2025-04-25 14:15:00 | 134.69 | 134.94 | 134.69 | 134.94 | 14625 |
| 2025-04-25 14:14:00 | 134.57 | 134.69 | 134.57 | 134.69 | 4875 |
| 2025-04-25 14:13:00 | 134.57 | 134.57 | 134.57 | 134.57 | 0 |
| 2025-04-25 14:12:00 | 134.56 | 134.61 | 134.47 | 134.57 | 131625 |
| 2025-04-25 14:11:00 | 134.68 | 134.68 | 134.56 | 134.56 | 39000 |
| 2025-04-25 14:10:00 | 134.8 | 134.8 | 134.77 | 134.77 | 4875 |
| 2025-04-25 14:09:00 | 135.02 | 135.11 | 134.8 | 134.8 | 112125 |
| 2025-04-25 14:08:00 | 135.15 | 135.16 | 135.0 | 135.0 | 58500 |
| 2025-04-25 14:07:00 | 135.6 | 135.6 | 135.1 | 135.15 | 68250 |
| 2025-04-25 14:06:00 | 135.6 | 135.6 | 135.6 | 135.6 | 4875 |
| 2025-04-25 14:05:00 | 135.61 | 135.61 | 135.61 | 135.61 | 4875 |
| 2025-04-25 14:04:00 | 135.53 | 135.72 | 135.49 | 135.7 | 263250 |
| 2025-04-25 14:03:00 | 135.74 | 135.74 | 135.53 | 135.53 | 19500 |
| 2025-04-25 14:02:00 | 135.76 | 135.76 | 135.74 | 135.74 | 78000 |
| 2025-04-25 14:01:00 | 135.7 | 135.7 | 135.7 | 135.7 | 141375 |
| 2025-04-25 14:00:00 | 135.76 | 135.76 | 135.7 | 135.7 | 39000 |
| 2025-04-25 13:59:00 | 135.74 | 135.8 | 135.74 | 135.8 | 82875 |
| 2025-04-25 13:58:00 | 135.68 | 135.74 | 135.68 | 135.74 | 19500 |
| 2025-04-25 13:57:00 | 135.54 | 135.68 | 135.54 | 135.68 | 19500 |
| 2025-04-25 13:56:00 | 135.4 | 135.71 | 135.4 | 135.54 | 141375 |
| 2025-04-25 13:55:00 | 135.5 | 135.5 | 135.4 | 135.4 | 39000 |
| 2025-04-25 13:54:00 | 135.26 | 135.5 | 135.26 | 135.5 | 14625 |
| 2025-04-25 13:53:00 | 135.26 | 135.26 | 135.26 | 135.26 | 0 |
| 2025-04-25 13:52:00 | 135.44 | 135.44 | 135.26 | 135.26 | 97500 |
| 2025-04-25 13:51:00 | 135.36 | 135.44 | 135.36 | 135.44 | 14625 |
| 2025-04-25 13:50:00 | 135.25 | 135.36 | 135.25 | 135.36 | 19500 |