Price Data Selection & Download
Inter State Oil Carrier Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3314 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with INTSTOIL DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹58.40
January 18, 2024
BSE Exchange
Share Price All Time Low
₹3.11
March 26, 2009
BSE Exchange
Highest Volume Trading Day
159,020
August 23, 2023 • ₹44.45
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INTSTOIL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹40.09 | ₹45.50 | ₹37.50 | ₹39.08 | 46,802 |
| 2026-05-26 | ₹38.00 | ₹40.49 | ₹36.61 | ₹39.45 | 41,494 |
| 2026-05-25 | ₹35.12 | ₹35.95 | ₹33.00 | ₹34.46 | 2,280 |
| 2026-05-22 | ₹34.60 | ₹34.70 | ₹31.80 | ₹34.24 | 2,415 |
| 2026-05-21 | ₹31.85 | ₹33.20 | ₹31.31 | ₹31.48 | 838 |
| 2026-05-20 | ₹30.55 | ₹33.80 | ₹30.55 | ₹33.80 | 1,710 |
| 2026-05-19 | ₹33.50 | ₹33.50 | ₹30.50 | ₹31.68 | 1,395 |
| 2026-05-18 | ₹34.59 | ₹34.59 | ₹33.25 | ₹33.49 | 453 |
| 2026-05-15 | ₹31.00 | ₹33.98 | ₹31.00 | ₹32.93 | 3,322 |
| 2026-05-14 | ₹33.11 | ₹33.11 | ₹31.35 | ₹31.35 | 200 |
| 2026-05-13 | ₹33.90 | ₹33.90 | ₹30.50 | ₹33.20 | 12,572 |
| 2026-05-12 | ₹31.43 | ₹34.60 | ₹31.43 | ₹33.90 | 1,224 |
| 2026-05-11 | ₹33.00 | ₹37.40 | ₹31.03 | ₹31.58 | 577 |
| 2026-05-08 | ₹33.47 | ₹33.47 | ₹31.67 | ₹32.82 | 1,404 |
| 2026-05-07 | ₹33.80 | ₹33.80 | ₹31.81 | ₹33.47 | 607 |
| 2026-05-06 | ₹33.99 | ₹33.99 | ₹31.53 | ₹31.73 | 2,762 |
| 2026-05-05 | ₹33.00 | ₹37.76 | ₹32.10 | ₹32.14 | 4,090 |
| 2026-05-04 | ₹33.31 | ₹33.31 | ₹31.55 | ₹33.31 | 15 |
| 2026-04-30 | ₹31.84 | ₹34.10 | ₹31.57 | ₹33.99 | 2,491 |
| 2026-04-29 | ₹34.29 | ₹34.29 | ₹31.30 | ₹31.57 | 186 |
| 2026-04-28 | ₹32.00 | ₹32.99 | ₹31.11 | ₹32.97 | 2,368 |
| 2026-04-27 | ₹30.20 | ₹32.49 | ₹30.20 | ₹32.44 | 761 |
| 2026-04-24 | ₹33.38 | ₹33.38 | ₹30.30 | ₹31.00 | 24,614 |
| 2026-04-23 | ₹34.35 | ₹34.35 | ₹32.22 | ₹33.38 | 2,433 |
| 2026-04-22 | ₹31.23 | ₹34.15 | ₹31.23 | ₹34.15 | 255 |
| 2026-04-21 | ₹32.50 | ₹33.70 | ₹31.20 | ₹31.23 | 485 |
| 2026-04-20 | ₹32.10 | ₹32.65 | ₹31.02 | ₹32.65 | 2,005 |
| 2026-04-17 | ₹32.75 | ₹34.32 | ₹32.75 | ₹32.75 | 833 |
| 2026-04-16 | ₹34.00 | ₹35.00 | ₹32.00 | ₹34.75 | 356 |
| 2026-04-15 | ₹33.06 | ₹34.00 | ₹33.00 | ₹34.00 | 1,773 |
| 2026-04-13 | ₹31.10 | ₹34.94 | ₹31.10 | ₹32.41 | 2,927 |
| 2026-04-10 | ₹35.20 | ₹35.20 | ₹32.00 | ₹32.74 | 2,969 |
| 2026-04-09 | ₹33.66 | ₹33.67 | ₹31.44 | ₹31.54 | 1,448 |
| 2026-04-08 | ₹33.00 | ₹34.60 | ₹33.00 | ₹33.01 | 443 |
| 2026-04-07 | ₹33.00 | ₹33.00 | ₹31.76 | ₹33.00 | 1,310 |
| 2026-04-06 | ₹33.00 | ₹34.00 | ₹32.00 | ₹33.50 | 9,349 |
| 2026-04-02 | ₹30.83 | ₹33.89 | ₹29.22 | ₹31.60 | 624 |
| 2026-04-01 | ₹28.00 | ₹31.65 | ₹28.00 | ₹30.30 | 7,193 |
| 2026-03-30 | ₹30.98 | ₹30.98 | ₹28.01 | ₹28.21 | 4,504 |
| 2026-03-27 | ₹32.00 | ₹34.50 | ₹29.95 | ₹30.37 | 18,456 |
| 2026-03-25 | ₹35.80 | ₹35.80 | ₹31.31 | ₹32.00 | 3,575 |
| 2026-03-24 | ₹31.51 | ₹34.85 | ₹30.80 | ₹31.18 | 4,630 |
| 2026-03-23 | ₹32.00 | ₹33.00 | ₹28.11 | ₹31.51 | 14,964 |
| 2026-03-20 | ₹34.89 | ₹34.89 | ₹33.00 | ₹33.13 | 1,589 |
| 2026-03-19 | ₹33.00 | ₹36.86 | ₹32.25 | ₹33.21 | 6,433 |
| 2026-03-18 | ₹37.99 | ₹38.00 | ₹32.60 | ₹34.73 | 18,651 |
| 2026-03-17 | ₹41.69 | ₹43.29 | ₹36.75 | ₹37.42 | 148,308 |
| 2026-03-16 | ₹34.00 | ₹36.75 | ₹33.48 | ₹36.75 | 41,895 |
| 2026-03-13 | ₹31.99 | ₹32.70 | ₹30.10 | ₹30.63 | 8,809 |
| 2026-03-12 | ₹31.88 | ₹34.19 | ₹31.87 | ₹31.99 | 933 |
| 2026-03-11 | ₹34.75 | ₹34.75 | ₹30.36 | ₹33.45 | 5,008 |
| 2026-03-10 | ₹34.70 | ₹34.70 | ₹30.00 | ₹32.11 | 6,811 |
| 2026-03-09 | ₹34.00 | ₹34.00 | ₹30.60 | ₹31.89 | 18,053 |
| 2026-03-06 | ₹31.73 | ₹35.00 | ₹31.27 | ₹33.92 | 35,403 |
| 2026-03-05 | ₹32.00 | ₹32.00 | ₹29.00 | ₹31.59 | 1,061 |
| 2026-03-04 | ₹33.00 | ₹33.00 | ₹29.00 | ₹29.80 | 1,647 |
| 2026-03-02 | ₹31.89 | ₹31.89 | ₹28.62 | ₹29.02 | 738 |
| 2026-02-27 | ₹30.01 | ₹31.99 | ₹29.50 | ₹31.85 | 3,794 |
| 2026-02-26 | ₹30.50 | ₹31.84 | ₹30.50 | ₹31.38 | 2,326 |
| 2026-02-25 | ₹34.29 | ₹34.29 | ₹30.85 | ₹32.00 | 695 |
| 2026-02-24 | ₹34.59 | ₹34.59 | ₹31.00 | ₹31.52 | 449 |
| 2026-02-23 | ₹34.50 | ₹34.50 | ₹30.31 | ₹30.70 | 1,142 |
| 2026-02-20 | ₹34.20 | ₹34.20 | ₹33.10 | ₹33.10 | 52 |
| 2026-02-19 | ₹34.60 | ₹34.60 | ₹30.40 | ₹32.69 | 1,500 |
| 2026-02-18 | ₹33.98 | ₹33.98 | ₹31.45 | ₹31.95 | 185 |
| 2026-02-17 | ₹32.54 | ₹34.60 | ₹32.00 | ₹32.50 | 6,265 |
| 2026-02-16 | ₹34.40 | ₹34.60 | ₹28.00 | ₹32.70 | 6,741 |
| 2026-02-13 | ₹35.98 | ₹35.98 | ₹30.75 | ₹31.65 | 2,354 |
| 2026-02-12 | ₹34.20 | ₹37.89 | ₹32.10 | ₹35.98 | 210 |
| 2026-02-11 | ₹34.50 | ₹38.90 | ₹33.00 | ₹34.20 | 1,540 |
| 2026-02-10 | ₹33.00 | ₹34.00 | ₹31.70 | ₹33.00 | 3,420 |
| 2026-02-09 | ₹31.94 | ₹33.00 | ₹31.00 | ₹32.95 | 5,457 |
| 2026-02-06 | ₹32.19 | ₹32.19 | ₹31.79 | ₹31.79 | 502 |
| 2026-02-05 | ₹31.79 | ₹32.40 | ₹30.40 | ₹30.43 | 511 |
| 2026-02-04 | ₹32.20 | ₹32.20 | ₹30.00 | ₹31.48 | 2,733 |
| 2026-02-03 | ₹32.40 | ₹32.40 | ₹29.66 | ₹30.01 | 3,207 |
| 2026-02-02 | ₹32.00 | ₹32.00 | ₹29.80 | ₹30.50 | 591 |
| 2026-02-01 | ₹32.99 | ₹32.99 | ₹29.63 | ₹31.10 | 2,960 |
| 2026-01-30 | ₹29.20 | ₹33.20 | ₹29.20 | ₹32.98 | 9 |
| 2026-01-29 | ₹32.00 | ₹32.00 | ₹30.00 | ₹31.50 | 317 |
| 2026-01-28 | ₹33.70 | ₹33.70 | ₹30.00 | ₹32.40 | 506 |
| 2026-01-27 | ₹33.80 | ₹33.80 | ₹30.00 | ₹31.52 | 1,127 |
| 2026-01-23 | ₹31.96 | ₹31.96 | ₹29.11 | ₹30.07 | 2,642 |
| 2026-01-22 | ₹33.80 | ₹33.80 | ₹31.95 | ₹31.96 | 103 |
| 2026-01-21 | ₹31.00 | ₹34.00 | ₹29.00 | ₹31.85 | 165 |
| 2026-01-20 | ₹34.35 | ₹34.35 | ₹29.11 | ₹29.95 | 1,260 |
| 2026-01-19 | ₹33.35 | ₹33.35 | ₹32.74 | ₹32.74 | 227 |
| 2026-01-16 | ₹32.31 | ₹33.85 | ₹30.46 | ₹32.89 | 81 |
| 2026-01-14 | ₹33.45 | ₹33.45 | ₹31.16 | ₹31.55 | 834 |
| 2026-01-13 | ₹33.99 | ₹34.00 | ₹31.38 | ₹32.54 | 632 |
| 2026-01-12 | ₹32.00 | ₹34.00 | ₹30.51 | ₹31.77 | 2,122 |
| 2026-01-09 | ₹32.99 | ₹32.99 | ₹31.38 | ₹31.88 | 378 |
| 2026-01-08 | ₹34.45 | ₹34.45 | ₹31.25 | ₹32.99 | 1,160 |
| 2026-01-07 | ₹33.97 | ₹33.97 | ₹31.83 | ₹33.96 | 204 |
| 2026-01-06 | ₹36.25 | ₹36.25 | ₹31.75 | ₹33.97 | 2,491 |
| 2026-01-05 | ₹31.45 | ₹33.94 | ₹31.45 | ₹33.90 | 955 |
| 2026-01-02 | ₹30.55 | ₹35.60 | ₹30.55 | ₹33.09 | 159 |
| 2026-01-01 | ₹38.90 | ₹38.90 | ₹31.21 | ₹33.20 | 973 |
Inter State Oil Carrier Share Price Performance Analysis (Jan 2008 - May 2026)
INTSTOIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+17.71%
₹33.20 → ₹39.08
Year to Date
Price Volatility
5.40%
Low Volatility
Year to Date
Average Daily Volume
6,055
Year to Date Average
BSE Exchange
Inter State Oil Carrier Share Price History – Frequently Asked Questions
Common questions about INTSTOIL historical data and records. For live price, key ratios and fundamentals, see Inter State Oil Carrier stock price NSE.
What is the all-time high share price of Inter State Oil Carrier (INTSTOIL)?
The all-time high share price of Inter State Oil Carrier was ₹58.4 recorded on January 18, 2024 on the BSE exchange.
What is the all-time low share price of Inter State Oil Carrier (INTSTOIL)?
The all-time low share price of Inter State Oil Carrier was ₹3.11 recorded on March 26, 2009 on the BSE exchange.
How can I download INTSTOIL historical share price data?
You can download Inter State Oil Carrier 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 INTSTOIL shares?
The highest trading volume day for Inter State Oil Carrier was 159,020 shares traded on August 23, 2023 on the BSE exchange, with share price at ₹44.45.