Price Data Selection & Download
Indian Oil Corporation Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5758 daily OHLCV records on NSE from Jan. 2003 to June 2026. For live price, key ratios and fundamentals, see IOC screener.
Share Price All Time High
₹188.96
February 27, 2026
NSE Exchange
Share Price All Time Low
₹0.29
May 19, 2003
NSE Exchange
Highest Volume Trading Day
314,893,703
January 23, 2020 • ₹62.55
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
IOC daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹143.99 | ₹146.80 | ₹143.25 | ₹146.30 | 17,387,166 |
| 2026-06-23 | ₹145.00 | ₹145.95 | ₹142.80 | ₹143.17 | 14,059,612 |
| 2026-06-22 | ₹145.43 | ₹145.43 | ₹143.54 | ₹144.38 | 10,482,678 |
| 2026-06-19 | ₹144.98 | ₹145.74 | ₹142.67 | ₹143.43 | 15,764,700 |
| 2026-06-18 | ₹145.80 | ₹147.25 | ₹145.18 | ₹146.11 | 10,920,308 |
| 2026-06-17 | ₹147.00 | ₹147.47 | ₹144.95 | ₹145.42 | 14,039,760 |
| 2026-06-16 | ₹144.95 | ₹145.45 | ₹143.73 | ₹145.11 | 10,255,674 |
| 2026-06-15 | ₹147.00 | ₹148.47 | ₹144.21 | ₹144.49 | 23,010,555 |
| 2026-06-12 | ₹137.00 | ₹141.45 | ₹136.73 | ₹140.94 | 18,813,847 |
| 2026-06-11 | ₹135.00 | ₹135.65 | ₹133.55 | ₹134.24 | 11,817,601 |
| 2026-06-10 | ₹138.13 | ₹139.72 | ₹136.50 | ₹136.88 | 10,347,575 |
| 2026-06-09 | ₹137.00 | ₹138.44 | ₹136.35 | ₹138.13 | 12,417,792 |
| 2026-06-08 | ₹136.74 | ₹136.99 | ₹135.25 | ₹135.60 | 9,213,602 |
| 2026-06-05 | ₹139.00 | ₹139.39 | ₹137.64 | ₹138.26 | 10,644,029 |
| 2026-06-04 | ₹137.69 | ₹139.99 | ₹136.80 | ₹138.95 | 10,664,527 |
| 2026-06-03 | ₹138.19 | ₹138.33 | ₹136.60 | ₹137.38 | 14,280,727 |
| 2026-06-02 | ₹137.99 | ₹139.64 | ₹137.31 | ₹138.83 | 9,425,916 |
| 2026-06-01 | ₹140.50 | ₹141.48 | ₹138.60 | ₹138.80 | 13,055,381 |
| 2026-05-29 | ₹146.00 | ₹147.00 | ₹139.63 | ₹140.24 | 36,212,028 |
| 2026-05-27 | ₹142.09 | ₹144.85 | ₹141.42 | ₹143.94 | 10,981,894 |
| 2026-05-26 | ₹143.70 | ₹144.11 | ₹141.57 | ₹142.38 | 9,355,269 |
| 2026-05-25 | ₹144.06 | ₹145.30 | ₹143.15 | ₹143.95 | 24,525,241 |
| 2026-05-22 | ₹140.53 | ₹140.56 | ₹138.03 | ₹139.47 | 12,077,225 |
| 2026-05-21 | ₹139.60 | ₹141.00 | ₹138.24 | ₹140.53 | 26,345,901 |
| 2026-05-20 | ₹134.67 | ₹138.52 | ₹133.00 | ₹138.04 | 24,216,502 |
| 2026-05-19 | ₹134.10 | ₹136.19 | ₹133.34 | ₹135.00 | 22,333,093 |
| 2026-05-18 | ₹134.00 | ₹134.00 | ₹130.53 | ₹131.81 | 15,772,188 |
| 2026-05-15 | ₹140.50 | ₹141.20 | ₹134.04 | ₹134.48 | 30,353,032 |
| 2026-05-14 | ₹143.00 | ₹143.00 | ₹139.10 | ₹140.26 | 14,516,032 |
| 2026-05-13 | ₹138.00 | ₹142.60 | ₹137.84 | ₹141.69 | 15,901,973 |
| 2026-05-12 | ₹139.39 | ₹139.76 | ₹137.25 | ₹137.65 | 13,482,227 |
| 2026-05-11 | ₹143.00 | ₹143.00 | ₹140.04 | ₹140.37 | 11,542,960 |
| 2026-05-08 | ₹145.80 | ₹146.30 | ₹144.19 | ₹144.69 | 9,904,272 |
| 2026-05-07 | ₹148.90 | ₹149.30 | ₹145.13 | ₹146.89 | 17,332,587 |
| 2026-05-06 | ₹143.50 | ₹148.75 | ₹143.22 | ₹148.21 | 16,440,452 |
| 2026-05-05 | ₹142.00 | ₹142.62 | ₹140.50 | ₹142.14 | 8,418,500 |
| 2026-05-04 | ₹143.50 | ₹144.42 | ₹142.00 | ₹142.26 | 9,094,894 |
| 2026-04-30 | ₹142.50 | ₹143.40 | ₹141.12 | ₹142.25 | 16,384,926 |
| 2026-04-29 | ₹146.11 | ₹147.29 | ₹143.94 | ₹144.19 | 12,575,213 |
| 2026-04-28 | ₹146.15 | ₹146.19 | ₹144.31 | ₹145.39 | 11,294,936 |
| 2026-04-27 | ₹144.00 | ₹146.60 | ₹143.69 | ₹146.26 | 8,409,968 |
| 2026-04-24 | ₹145.00 | ₹145.60 | ₹142.90 | ₹143.47 | 8,204,012 |
| 2026-04-23 | ₹146.40 | ₹147.35 | ₹145.10 | ₹145.48 | 11,146,793 |
| 2026-04-22 | ₹146.44 | ₹147.90 | ₹146.10 | ₹147.36 | 7,680,576 |
| 2026-04-21 | ₹147.06 | ₹148.34 | ₹147.00 | ₹147.31 | 8,952,350 |
| 2026-04-20 | ₹145.01 | ₹147.87 | ₹144.30 | ₹146.87 | 14,174,808 |
| 2026-04-17 | ₹144.40 | ₹146.33 | ₹143.41 | ₹145.88 | 11,855,228 |
| 2026-04-16 | ₹146.00 | ₹146.43 | ₹143.50 | ₹144.19 | 13,154,143 |
| 2026-04-15 | ₹144.95 | ₹145.67 | ₹144.10 | ₹145.22 | 16,020,870 |
| 2026-04-13 | ₹139.10 | ₹141.40 | ₹137.56 | ₹141.08 | 21,941,388 |
| 2026-04-10 | ₹142.26 | ₹144.10 | ₹141.91 | ₹142.96 | 13,681,094 |
| 2026-04-09 | ₹142.89 | ₹142.89 | ₹140.50 | ₹141.67 | 22,052,191 |
| 2026-04-08 | ₹143.00 | ₹144.30 | ₹141.10 | ₹143.35 | 45,807,508 |
| 2026-04-07 | ₹132.30 | ₹134.85 | ₹131.70 | ₹134.44 | 20,626,751 |
| 2026-04-06 | ₹134.13 | ₹134.80 | ₹130.51 | ₹134.05 | 25,356,388 |
| 2026-04-02 | ₹134.20 | ₹134.67 | ₹130.22 | ₹134.13 | 22,834,708 |
| 2026-04-01 | ₹140.00 | ₹140.00 | ₹134.50 | ₹135.72 | 26,367,709 |
| 2026-03-30 | ₹135.38 | ₹138.63 | ₹134.04 | ₹135.40 | 28,375,902 |
| 2026-03-27 | ₹142.99 | ₹144.37 | ₹137.35 | ₹137.76 | 29,985,724 |
| 2026-03-25 | ₹141.32 | ₹141.69 | ₹139.00 | ₹140.52 | 22,848,464 |
| 2026-03-24 | ₹141.58 | ₹142.50 | ₹137.02 | ₹138.70 | 30,509,694 |
| 2026-03-23 | ₹141.49 | ₹142.69 | ₹137.75 | ₹138.11 | 21,048,472 |
| 2026-03-20 | ₹143.60 | ₹148.13 | ₹143.60 | ₹144.60 | 34,636,614 |
| 2026-03-19 | ₹145.89 | ₹146.63 | ₹142.05 | ₹142.73 | 20,076,945 |
| 2026-03-18 | ₹146.80 | ₹149.08 | ₹145.96 | ₹148.27 | 20,318,430 |
| 2026-03-17 | ₹149.00 | ₹149.80 | ₹145.51 | ₹146.68 | 19,101,788 |
| 2026-03-16 | ₹153.01 | ₹154.60 | ₹146.88 | ₹148.96 | 35,687,077 |
| 2026-03-13 | ₹158.99 | ₹160.34 | ₹155.80 | ₹156.54 | 11,958,819 |
| 2026-03-12 | ₹157.40 | ₹162.25 | ₹154.06 | ₹160.16 | 21,636,039 |
| 2026-03-11 | ₹160.50 | ₹162.99 | ₹159.66 | ₹160.63 | 22,703,344 |
| 2026-03-10 | ₹164.44 | ₹166.86 | ₹159.12 | ₹159.94 | 26,772,223 |
| 2026-03-09 | ₹158.00 | ₹162.15 | ₹156.30 | ₹161.22 | 40,458,725 |
| 2026-03-06 | ₹172.06 | ₹172.94 | ₹168.05 | ₹168.68 | 20,979,104 |
| 2026-03-05 | ₹171.00 | ₹175.42 | ₹169.28 | ₹171.54 | 32,355,154 |
| 2026-03-04 | ₹175.00 | ₹176.17 | ₹169.21 | ₹170.44 | 27,718,538 |
| 2026-03-02 | ₹181.31 | ₹182.40 | ₹176.85 | ₹179.11 | 31,464,579 |
| 2026-02-27 | ₹187.11 | ₹188.96 | ₹185.77 | ₹187.47 | 24,422,609 |
| 2026-02-26 | ₹183.50 | ₹186.80 | ₹182.43 | ₹186.47 | 17,206,460 |
| 2026-02-25 | ₹181.00 | ₹183.80 | ₹180.51 | ₹183.03 | 24,353,791 |
| 2026-02-24 | ₹176.99 | ₹181.00 | ₹176.51 | ₹180.19 | 22,691,029 |
| 2026-02-23 | ₹174.89 | ₹177.30 | ₹173.67 | ₹176.46 | 11,422,407 |
| 2026-02-20 | ₹173.60 | ₹174.44 | ₹172.30 | ₹173.79 | 8,935,995 |
| 2026-02-19 | ₹177.71 | ₹177.99 | ₹173.39 | ₹174.30 | 13,677,449 |
| 2026-02-18 | ₹175.86 | ₹179.00 | ₹175.86 | ₹178.74 | 8,191,312 |
| 2026-02-17 | ₹174.95 | ₹176.15 | ₹172.17 | ₹175.81 | 5,249,228 |
| 2026-02-16 | ₹175.90 | ₹175.90 | ₹173.45 | ₹175.15 | 6,184,219 |
| 2026-02-13 | ₹177.28 | ₹177.90 | ₹176.04 | ₹176.77 | 9,835,632 |
| 2026-02-12 | ₹182.25 | ₹182.25 | ₹175.30 | ₹178.11 | 24,014,261 |
| 2026-02-11 | ₹178.00 | ₹181.60 | ₹176.82 | ₹181.31 | 25,578,553 |
| 2026-02-10 | ₹176.79 | ₹178.90 | ₹175.20 | ₹178.21 | 21,506,950 |
| 2026-02-09 | ₹175.95 | ₹177.29 | ₹175.00 | ₹176.16 | 12,380,924 |
| 2026-02-06 | ₹176.99 | ₹180.90 | ₹173.28 | ₹175.20 | 34,240,417 |
| 2026-02-05 | ₹174.24 | ₹177.90 | ₹172.42 | ₹175.77 | 34,830,200 |
| 2026-02-04 | ₹167.00 | ₹173.70 | ₹166.32 | ₹172.78 | 28,164,545 |
| 2026-02-03 | ₹168.50 | ₹168.69 | ₹164.40 | ₹167.58 | 14,585,846 |
| 2026-02-02 | ₹160.50 | ₹165.40 | ₹159.05 | ₹164.61 | 14,590,517 |
| 2026-02-01 | ₹162.52 | ₹162.94 | ₹157.56 | ₹159.69 | 7,234,854 |
| 2026-01-30 | ₹163.00 | ₹163.82 | ₹160.83 | ₹163.24 | 11,627,532 |
| 2026-01-29 | ₹162.72 | ₹164.65 | ₹161.77 | ₹163.09 | 16,100,725 |
| 2026-01-28 | ₹159.00 | ₹164.00 | ₹158.54 | ₹162.85 | 15,795,631 |
| 2026-01-27 | ₹156.70 | ₹159.90 | ₹155.64 | ₹158.90 | 11,148,012 |
| 2026-01-23 | ₹159.09 | ₹160.40 | ₹155.61 | ₹156.03 | 9,542,103 |
| 2026-01-22 | ₹159.80 | ₹161.95 | ₹158.06 | ₹159.05 | 8,809,678 |
| 2026-01-21 | ₹158.43 | ₹160.44 | ₹156.61 | ₹158.82 | 11,797,545 |
| 2026-01-20 | ₹160.90 | ₹161.35 | ₹158.00 | ₹158.43 | 10,243,937 |
| 2026-01-19 | ₹161.00 | ₹162.25 | ₹159.34 | ₹160.90 | 8,651,736 |
| 2026-01-16 | ₹160.00 | ₹162.15 | ₹159.85 | ₹161.32 | 15,011,308 |
| 2026-01-14 | ₹157.00 | ₹159.59 | ₹156.09 | ₹159.16 | 10,309,941 |
| 2026-01-13 | ₹158.70 | ₹159.40 | ₹155.75 | ₹157.40 | 7,763,679 |
| 2026-01-12 | ₹157.00 | ₹158.61 | ₹154.77 | ₹158.24 | 6,011,542 |
| 2026-01-09 | ₹155.20 | ₹158.42 | ₹155.11 | ₹157.61 | 10,896,400 |
| 2026-01-08 | ₹162.67 | ₹162.70 | ₹155.80 | ₹156.37 | 13,567,688 |
| 2026-01-07 | ₹164.10 | ₹165.00 | ₹162.00 | ₹162.67 | 10,582,454 |
| 2026-01-06 | ₹164.70 | ₹164.89 | ₹161.30 | ₹164.00 | 11,514,726 |
| 2026-01-05 | ₹166.80 | ₹168.79 | ₹163.60 | ₹165.01 | 9,692,902 |
| 2026-01-02 | ₹166.70 | ₹167.35 | ₹164.91 | ₹166.79 | 9,638,213 |
| 2026-01-01 | ₹167.00 | ₹168.20 | ₹164.92 | ₹165.88 | 9,679,405 |
Indian Oil Corporation Share Price Performance Analysis (Jan 2003 - Jun 2026)
IOC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.80%
₹165.88 → ₹146.30
Year to Date
Price Volatility
9.61%
Low Volatility
Year to Date
Average Daily Volume
17,010,660
Year to Date Average
NSE Exchange
Indian Oil Corporation Share Price History – Frequently Asked Questions
Common questions about IOC historical data and records. Examine Indian Oil Corporation quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Indian Oil Corporation (IOC)?
The all-time high share price of Indian Oil Corporation was ₹188.96 recorded on February 27, 2026 on the NSE exchange.
What is the all-time low share price of Indian Oil Corporation (IOC)?
The all-time low share price of Indian Oil Corporation was ₹0.29 recorded on May 19, 2003 on the NSE exchange.
How can I download IOC historical share price data?
You can download Indian Oil Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IOC shares?
The highest trading volume day for Indian Oil Corporation was 314,893,703 shares traded on January 23, 2020 on the NSE exchange, with share price at ₹62.55.