IOC share price		* Reload page for latest data.	Stock Listed on :	24-07-96	Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	IOC		MCap (aprox) 197018.1 Crores	Symbol : IOC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.6%	-5.4%	1.0%	-20.0%	-17.6%	-1.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	139.47	-1.06	12.08m	-0.8%
21-05-26	Thu	140.53	2.49	26.35m	1.8%	Data Update : 8 PM
20-05-26	Wed	138.04	3.04	24.22m	2.3%	22-05-26 : 139.47
19-05-26	Tue	135	3.19	22.33m	2.4%
18-05-26	Mon	131.81	-2.67	15.77m	-2.0%	Compared to  :  13-05-26 141.69
15-05-26	Fri	134.48	-5.78	30.35m	-4.1%
14-05-26	Thu	140.26	-1.43	14.52m	-1.0%	7 Days %
13-05-26	Wed	141.69	4.04	15.9m	2.9%	-1.6%
12-05-26	Tue	137.65	-2.72	13.48m	-1.9%
11-05-26	Mon	140.37	-4.32	11.54m	-3.0%	Compared to  :  22-04-26 147.36
08-05-26	Fri	144.69	-2.2	9.9m	-1.5%
07-05-26	Thu	146.89	-1.32	17.33m	-0.9%	1 Month %
06-05-26	Wed	148.21	6.07	16.44m	4.3%	-5.4%
05-05-26	Tue	142.14	-0.12	8.42m	-0.1%	.
04-05-26	Mon	142.26	0.01	9.09m	0.0%	Compared to  :  23-03-26 138.11
30-04-26	Thu	142.25	-1.94	16.38m	-1.3%
29-04-26	Wed	144.19	-1.2	12.58m	-0.8%	2 Months %
28-04-26	Tue	145.39	-0.87	11.29m	-0.6%	1.0%
27-04-26	Mon	146.26	2.79	8.41m	1.9%
24-04-26	Fri	143.47	-2.01	8.2m	-1.4%	Compared to  :  23-02-26 174.3
23-04-26	Thu	145.48	-1.88	11.15m	-1.3%
22-04-26	Wed	147.36	0.05	7.68m	0.0%	3 Months %
21-04-26	Tue	147.31	0.44	8.95m	0.3%	-20.0%
20-04-26	Mon	146.87	0.99	14.17m	0.7%
17-04-26	Fri	145.88	1.69	11.86m	1.2%	Compared to  :  21-11-25 169.33
16-04-26	Thu	144.19	-1.03	13.15m	-0.7%
15-04-26	Wed	145.22	4.14	16.02m	2.9%	6 Months %
13-04-26	Mon	141.08	-1.88	21.94m	-1.3%	-17.6%
10-04-26	Fri	142.96	1.29	13.68m	0.9%
09-04-26	Thu	141.67	-1.68	22.05m	-1.2%	Compared to  :  22-05-25 141.92
08-04-26	Wed	143.35	8.91	45.81m	6.6%
07-04-26	Tue	134.44	0.39	20.63m	0.3%	1 year %
06-04-26	Mon	134.05	-0.08	25.36m	-0.1%	-1.7%
02-04-26	Thu	134.13	-1.59	22.83m	-1.2%
01-04-26	Wed	135.72	0.32	26.37m	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	135.4	-2.36	28.38m	-1.7%
27-03-26	Fri	137.76	-2.76	29.99m	-2.0%
25-03-26	Wed	140.52	1.82	22.85m	1.3%
24-03-26	Tue	138.7	0.59	30.51m	0.4%
23-03-26	Mon	138.11	-6.49	21.05m	-4.5%
20-03-26	Fri	144.6	1.87	34.64m	1.3%
19-03-26	Thu	142.73	-5.54	20.08m	-3.7%
18-03-26	Wed	148.27	-34.76	20.32m	1.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	183.03	2.84	24.35m	1.6%
26-02-26	Thu	180.19	3.73	22.69m	2.1%
25-02-26	Wed	176.46	2.67	11.42m	1.5%
24-02-26	Tue	173.79	-0.51	8.94m	-0.3%
23-02-26	Mon	174.3	-4.44	13.68m	-2.5%
20-02-26	Fri	178.74	2.93	8.19m	1.7%
19-02-26	Thu	175.81	0.66	5.25m	0.4%
18-02-26	Wed	175.15	-1.62	6.18m	-0.9%
17-02-26	Tue	176.77	-1.34	9.84m	-0.8%
16-02-26	Mon	178.11	-3.2	24.01m	-1.8%
13-02-26	Fri	181.31	3.1	25.58m	1.7%
12-02-26	Thu	178.21	2.05	21.51m	1.2%
11-02-26	Wed	176.16	0.96	12.38m	0.5%
10-02-26	Tue	175.2	-0.57	34.24m	-0.3%
09-02-26	Mon	175.77	2.99	34.83m	1.7%
06-02-26	Fri	172.78	5.2	28.16m	3.1%
05-02-26	Thu	167.58	2.97	14.59m	1.8%
04-02-26	Wed	164.61	4.92	14.59m	3.1%
03-02-26	Tue	159.69	-3.55	7.23m	-2.2%
02-02-26	Mon	163.24	0.15	11.63m	0.1%
01-02-26	Sun	163.09	0.24	16.1m	0.1%
30-01-26	Fri	162.85	3.95	15.8m	2.5%
29-01-26	Thu	158.9	2.87	11.15m	1.8%
28-01-26	Wed	156.03	-3.02	9.54m	-1.9%
27-01-26	Tue	159.05	0.23	8.81m	0.1%
23-01-26	Fri	158.82	0.39	11.8m	0.2%
22-01-26	Thu	158.43	-2.47	10.24m	-1.5%
21-01-26	Wed	160.9	-0.42	8.65m	-0.3%
20-01-26	Tue	161.32	2.16	15.01m	1.4%
19-01-26	Mon	159.16	1.76	10.31m	1.1%
16-01-26	Fri	157.4	-0.84	7.76m	-0.5%
14-01-26	Wed	158.24	0.63	6.01m	0.4%
13-01-26	Tue	157.61	1.24	10.9m	0.8%
12-01-26	Mon	156.37	-6.3	13.57m	-3.9%
09-01-26	Fri	162.67	-1.33	10.58m	-0.8%
08-01-26	Thu	164	-1.01	11.51m	-0.6%
07-01-26	Wed	165.01	-1.78	9.69m	-1.1%
06-01-26	Tue	166.79	0.91	9.64m	0.5%
05-01-26	Mon	165.88	-0.58	9.68m	-0.3%
02-01-26	Fri	166.46	4.89	24.38m	3.0%
01-01-26	Thu	161.57	-0.41	8.13m	-0.3%
31-12-25	Wed	161.98	1.68	8.22m	1.0%
30-12-25	Tue	160.3	-0.87	7.76m	-0.5%
29-12-25	Mon	161.17	-2.1	7.88m	-1.3%
26-12-25	Fri	163.27	-0.39	8.44m	-0.2%
24-12-25	Wed	163.66	1.06	9.22m	0.7%
23-12-25	Tue	162.6	0.85	14.34m	0.5%
22-12-25	Mon	161.75	-6.41	10.01m	-3.8%
19-12-25	Fri	168.16	0.42	17.42m	0.3%
18-12-25	Thu	167.74	-0.81	26.68m	-0.5%
17-12-25	Wed	168.55	4.88	33.66m	3.0%
16-12-25	Tue	163.67	1.92	13.49m	1.2%
15-12-25	Mon	161.75	-1.32	8.83m	-0.8%
12-12-25	Fri	163.07	0.06	12.16m	0.0%
11-12-25	Thu	163.01	0.91	10.27m	0.6%
10-12-25	Wed	162.1	-1.56	8.74m	-1.0%
09-12-25	Tue	163.66	0.9	6.12m	0.6%
08-12-25	Mon	162.76	-1.35	6.38m	-0.8%
05-12-25	Fri	164.11	1.77	11.25m	1.1%
04-12-25	Thu	162.34	-0.63	13.25m	-0.4%
03-12-25	Wed	162.97	1.22	10.21m	0.8%
02-12-25	Tue	161.75	-2.06	5.94m	-1.3%
01-12-25	Mon	163.81	-1.78	4.63m	-1.1%
28-11-25	Fri	165.59	1.47	5.86m	0.9%
27-11-25	Thu	164.12	-1.57	9.63m	-0.9%
26-11-25	Wed	165.69	-1.66	16.4m	-1.0%
25-11-25	Tue	167.35	-1.35	9.26m	-0.8%
24-11-25	Mon	168.7	-0.63	9.53m	-0.4%
21-11-25	Fri	169.33	-2.26	10.32m	-1.3%
20-11-25	Thu	171.59	-1.53	17.54m	-0.9%
19-11-25	Wed	173.12	1.87	13.23m	1.1%
18-11-25	Tue	171.25	-1.2	11.05m	-0.7%
17-11-25	Mon	172.45	0.15	11.62m	0.1%
14-11-25	Fri	172.3	-0.14	16m	-0.1%
13-11-25	Thu	172.44	3.05	20.11m	1.8%
12-11-25	Wed	169.39	0.23	12.4m	0.1%
11-11-25	Tue	169.16	0.79	12.1m	0.5%
10-11-25	Mon	168.37	-0.88	19.73m	-0.5%
07-11-25	Fri	169.25	1.52	23.47m	0.9%
06-11-25	Thu	167.73	1.83	19.19m	1.1%
04-11-25	Tue	165.9	2.39	25.39m	1.5%
03-11-25	Mon	163.51	0.42	33.41m	0.3%
31-10-25	Fri	163.09	8.57	58.45m	5.5%
30-10-25	Thu	154.52	-0.68	22.71m	-0.4%
29-10-25	Wed	155.2	4.83	16.81m	3.2%
28-10-25	Tue	150.37	0.25	8.52m	0.2%
27-10-25	Mon	150.12	-4.01	13.61m	-2.6%
24-10-25	Fri	154.13	0.28	1.19m	0.2%
23-10-25	Thu	153.85	0.94	5.56m	0.6%
21-10-25	Tue	152.91	-0.76	7.13m	-0.5%
20-10-25	Mon	153.67	-0.02	7.12m	0.0%
17-10-25	Fri	153.69	0.88	19.15m	0.6%
16-10-25	Thu	152.81	-2.45	5.98m	-1.6%
15-10-25	Wed	155.26	1.15	11.38m	0.7%
14-10-25	Tue	154.11	-1.14	7.99m	-0.7%
13-10-25	Mon	155.25	1.68	14m	1.1%
10-10-25	Fri	153.57	-0.8	9.95m	-0.5%
09-10-25	Thu	154.37	-0.47	11.39m	-0.3%
08-10-25	Wed	154.84	4.45	18.47m	3.0%
07-10-25	Tue	150.39	0.69	5.99m	0.5%
06-10-25	Mon	149.7	-0.09	7.66m	-0.1%
03-10-25	Fri	149.79	0.48	13.2m	0.3%
01-10-25	Wed	149.31	4.27	16.92m	2.9%
30-09-25	Tue	145.04	-1.18	11.93m	-0.8%
29-09-25	Mon	146.22	-0.55	8.61m	-0.4%
26-09-25	Fri	146.77	-1.47	6.29m	-1.0%
25-09-25	Thu	148.24	-0.06	7.3m	0.0%
24-09-25	Wed	148.3	-0.2	9.72m	-0.1%
23-09-25	Tue	148.5	1.35	15m	0.9%
22-09-25	Mon	147.15	1.21	8m	0.8%
19-09-25	Fri	145.94	0.96	9.55m	0.7%
18-09-25	Thu	144.98	0.99	6.39m	0.7%
17-09-25	Wed	143.99	1.38	8.16m	1.0%
16-09-25	Tue	142.61	-1.32	9m	-0.9%
15-09-25	Mon	143.93	2.79	15.03m	2.0%
12-09-25	Fri	141.14	0.2	4.3m	0.1%
11-09-25	Thu	140.94	0.04	3.64m	0.0%
10-09-25	Wed	140.9	1.25	5.07m	0.9%
09-09-25	Tue	139.65	-0.03	4.53m	0.0%
08-09-25	Mon	139.68	-0.81	4.77m	-0.6%
05-09-25	Fri	140.49	0.87	4.9m	0.6%
04-09-25	Thu	139.62	0.06	3.71m	0.0%
03-09-25	Wed	139.56	2.94	6.23m	2.2%
02-09-25	Tue	136.62	-1.87	10.58m	-1.4%
01-09-25	Mon	138.49	-0.47	8.42m	-0.3%
29-08-25	Fri	138.96	-1	10.85m	-0.7%
28-08-25	Thu	139.96	0.01	8.28m	0.0%
26-08-25	Tue	139.95	-1.49	5.87m	-1.1%
25-08-25	Mon	141.44	0	8.75m	0.0%
22-08-25	Fri	141.44	-0.57	5.53m	-0.4%
21-08-25	Thu	142.01	1.7	8.91m	1.2%
20-08-25	Wed	140.31	0.18	11.77m	0.1%
19-08-25	Tue	140.13	-2.3	11.45m	-1.6%
18-08-25	Mon	142.43	-0.22	4.99m	-0.2%
14-08-25	Thu	142.65	1.24	12.86m	0.9%
13-08-25	Wed	141.41	1.5	11.26m	1.1%
12-08-25	Tue	139.91	-1.76	9.55m	-1.2%
11-08-25	Mon	141.67	-0.6	8.37m	-0.4%
08-08-25	Fri	142.27	1	7.57m	0.7%
07-08-25	Thu	141.27	-1.11	11.03m	-0.8%
06-08-25	Wed	142.38	1.35	8.16m	1.0%
05-08-25	Tue	141.03	-4.59	8.98m	-3.2%
04-08-25	Mon	145.62	-3.42	11.96m	-2.3%
01-08-25	Fri	149.04	1.1	9.33m	0.7%
31-07-25	Thu	147.94	0.38	4.24m	0.3%
30-07-25	Wed	147.56	0.6	6.02m	0.4%
29-07-25	Tue	146.96	-4.26	11.65m	-2.8%
28-07-25	Mon	151.22	-1.13	5.88m	-0.7%
25-07-25	Fri	152.35	0.37	7.6m	0.2%
24-07-25	Thu	151.98	0.91	11.38m	0.6%
23-07-25	Wed	151.07	1.01	5.03m	0.7%
22-07-25	Tue	150.06	-0.9	9.02m	-0.6%
21-07-25	Mon	150.96	-1.08	6.73m	-0.7%
18-07-25	Fri	152.04	0.64	7.22m	0.4%
17-07-25	Thu	151.4	1.3	4.85m	0.9%
16-07-25	Wed	150.1	-0.55	8.02m	-0.4%
15-07-25	Tue	150.65	-1.68	12.77m	-1.1%
14-07-25	Mon	152.33	2.08	14.55m	1.4%
11-07-25	Fri	150.25	0.07	13.88m	0.0%
10-07-25	Thu	153.82	-3.57	12.44m	-2.3%
09-07-25	Wed	153.75	2.13	24.35m	1.4%
08-07-25	Tue	151.62	3.75	22.61m	2.5%
07-07-25	Mon	147.87	-0.04	8.01m	0.0%
04-07-25	Fri	147.91	0.77	7.88m	0.5%
03-07-25	Thu	147.14	0.18	9.9m	0.1%
02-07-25	Wed	146.96	-0.26	10.65m	-0.2%
01-07-25	Tue	147.22	0.94	19.19m	0.6%
30-06-25	Mon	146.28	4.3	24.19m	3.0%
27-06-25	Fri	141.98	-0.86	15.3m	-0.6%
26-06-25	Thu	142.84	2.92	25.39m	2.1%
25-06-25	Wed	139.92	1.27	14m	0.9%
24-06-25	Tue	138.65	-0.02	33.69m	0.0%
23-06-25	Mon	138.67	-2.15	5.94m	-1.5%
20-06-25	Fri	140.82	-0.86	9.05m	-0.6%
19-06-25	Thu	141.68	-0.17	9.98m	-0.1%
18-06-25	Wed	141.85	1.51	15.18m	1.1%
17-06-25	Tue	140.34	-2.65	23.71m	-1.9%
16-06-25	Mon	142.99	-2.16	30.43m	-1.5%
13-06-25	Fri	145.15	2.96	28.65m	2.1%
12-06-25	Thu	142.19	-1.13	7.91m	-0.8%
11-06-25	Wed	143.32	2.54	9.97m	1.8%
10-06-25	Tue	140.78	1.54	5.7m	1.1%
09-06-25	Mon	139.24	-1.43	9.48m	-1.0%
06-06-25	Fri	140.67	-0.37	11.9m	-0.3%
05-06-25	Thu	141.04	-2.34	7m	-1.6%
04-06-25	Wed	143.38	1.41	7.05m	1.0%
03-06-25	Tue	141.97	-1.73	28.32m	-1.2%
02-06-25	Mon	143.7	-0.5	7.05m	-0.3%
30-05-25	Fri	144.2	0.79	6.39m	0.6%
29-05-25	Thu	143.41	-0.17	4.97m	-0.1%
28-05-25	Wed	143.58	-0.48	6m	-0.3%
27-05-25	Tue	144.06	0.77	9.7m	0.5%
26-05-25	Mon	143.29	-0.1	7.16m	-0.1%
23-05-25	Fri	143.39	1.47	8.71m	1.0%
22-05-25	Thu	141.92	-2.77	11.33m	-1.9%
21-05-25	Wed	144.69	-0.03	6.8m	0.0%