Inter State Oil Carrier Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
01-04-2026 Wed	BSE Sensex : 73,134.32 +1186.77 +1.65%		NSE Nifty 50 : 22,679.40 +348.00 +1.56%		USD - INR 1 $ = Rs 93.36	Find Stock
Company:	Inter State Oil Carrier Ltd		MCap (aprox) 15.4 Crores	Symbol : 530259	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-8.8%		-2.6%	-8.7%	-13.4%	-18.5%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
01-04-26	Wed	30.3	2.09	7.19k	7.4%
30-03-26	Mon	28.21	-2.16	4.5k	-7.1%	Data Update : 8 PM
27-03-26	Fri	30.37	-1.63	18.46k	-5.1%	01-04-26 : 30.3
25-03-26	Wed	32	0.82	3.58k	2.6%
24-03-26	Tue	31.18	-0.33	4.63k	-1.0%	Compared to  :  19-03-26 33.21
23-03-26	Mon	31.51	-1.62	14.96k	-4.9%
20-03-26	Fri	33.13		1.59k	-0.2%	7 Days %
19-03-26	Thu	33.21	-1.52	148.31k	1.8%	-8.8%
18-03-26	Wed	34.73	2.88	41.9k	20.0%
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.				#N/A
16-03-26	Mon
13-03-26	Fri					1 Month %
12-03-26	Thu
11-03-26	Wed					.
10-03-26	Tue					Compared to  :  01-02-26 31.1
09-03-26	Mon
06-03-26	Fri					2 Months %
05-03-26	Thu					-2.6%
04-03-26	Wed
02-03-26	Mon					Compared to  :  01-01-26 33.2
27-02-26	Fri	31.85	0.47	3.79k	1.5%
26-02-26	Thu	31.38	-0.62	2.33k	-1.9%	3 Months %
25-02-26	Wed	32	0.48	695	1.5%	-8.7%
24-02-26	Tue	31.52	0.82	449	2.7%
23-02-26	Mon	30.7	-2.4	1.14k	-7.3%	Compared to  :  01-10-25 35
20-02-26	Fri	33.1	0.41	52	1.3%
19-02-26	Thu	32.69	0.74	1.5k	2.3%	6 Months %
18-02-26	Wed	31.95	-0.55	185	-1.7%	-13.4%
17-02-26	Tue	32.5	-0.2	6.27k	-0.6%
16-02-26	Mon	32.7	1.05	6.74k	3.3%	Compared to  :  01-04-25 37.19
13-02-26	Fri	31.65	-4.33	2.35k	-12.0%
12-02-26	Thu	35.98	1.78	210	5.2%	1 year %
11-02-26	Wed	34.2	1.2	1.54k	3.6%	-18.5%
10-02-26	Tue	33	0.05	3.42k	0.2%
09-02-26	Mon	32.95	1.16	5.46k	3.6%	*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
06-02-26	Fri	31.79	1.36	502	4.5%
05-02-26	Thu	30.43	-1.05	511	-3.3%
04-02-26	Wed	31.48	1.47	2.73k	4.9%
03-02-26	Tue	30.01	-0.49	3.21k	-1.6%
02-02-26	Mon	30.5	-0.6	591	-1.9%
01-02-26	Sun	31.1	-1.88	2.96k	-5.7%
30-01-26	Fri	32.98	1.48	9	4.7%
29-01-26	Thu	31.5	-0.9	317	-2.8%
28-01-26	Wed	32.4	0.88	506	2.8%
27-01-26	Tue	31.52	1.45	1.13k	4.8%
23-01-26	Fri	30.07	-1.89	2.64k	-5.9%
22-01-26	Thu	31.96	0.11	103	0.3%
21-01-26	Wed	31.85	1.9	165	6.3%
20-01-26	Tue	29.95	-2.79	1.26k	-8.5%
19-01-26	Mon	32.74	-0.15	227	-0.5%
16-01-26	Fri	32.89	1.34	81	4.2%
14-01-26	Wed	31.55	-0.99	834	-3.0%
13-01-26	Tue	32.54	0.77	632	2.4%
12-01-26	Mon	31.77	-0.11	2.12k	-0.3%
09-01-26	Fri	31.88	-1.11	378	-3.4%
08-01-26	Thu	32.99	-0.97	1.16k	-2.9%
07-01-26	Wed	33.96	-0.01	204	0.0%
06-01-26	Tue	33.97	0.07	2.49k	0.2%
05-01-26	Mon	33.9	0.81	955	2.4%
02-01-26	Fri	33.09	-0.11	159	-0.3%
01-01-26	Thu	33.2	-0.6	973	-1.8%
31-12-25	Wed	33.8	-1	649	-2.9%
30-12-25	Tue	34.8	0.62	116	1.8%
29-12-25	Mon	34.18	1.58	587	4.8%
26-12-25	Fri	32.6	0	640	0.0%
24-12-25	Wed	32.6	-0.3	158	-0.9%
23-12-25	Tue	32.9		18	-0.2%
22-12-25	Mon
19-12-25	Fri	32.96	-0.58	452	-1.7%
18-12-25	Thu	33.54	-0.31	3.45k	-0.9%
17-12-25	Wed	33.85	1	239	3.0%
16-12-25	Tue	32.85	-2.56	950	-7.2%
15-12-25	Mon	35.41	1.43	15	4.2%
12-12-25	Fri	33.98	-1.9	497	-5.3%
11-12-25	Thu	35.88	2.11	6.61k	6.2%
10-12-25	Wed	33.77	-0.74	898	-2.1%
09-12-25	Tue	34.51	1.9	3.52k	5.8%
08-12-25	Mon	32.61	-2.75	3.69k	-7.8%
05-12-25	Fri	35.36	1.35	3.44k	4.0%
04-12-25	Thu	34.01	2.51	7.74k	8.0%
03-12-25	Wed	31.5	-0.37	121	-1.2%
02-12-25	Tue	31.87	-1.59	851	-4.8%
01-12-25	Mon	33.46	0.35	2.35k	1.1%
28-11-25	Fri	33.11	0.36	1.09k	1.1%
27-11-25	Thu	32.75	-0.69	440	-2.1%
26-11-25	Wed	33.44	0.65	1.45k	2.0%
25-11-25	Tue	32.79	-0.09	444	-0.3%
24-11-25	Mon	32.88	0.56	2.28k	1.7%
21-11-25	Fri	32.32	1.6	7.22k	5.2%
20-11-25	Thu	32.46	-2.74	4.7k	-7.8%
19-11-25	Wed	30.72	-1.74	7.46k	-5.4%
18-11-25	Tue	35.2	1.47	3.21k	4.4%
17-11-25	Mon	33.73	-1.29	458	-3.7%
14-11-25	Fri	35.02	-1.34	870	-3.7%
13-11-25	Thu	36.36	1.31	2.27k	3.7%
12-11-25	Wed	35.05	-2.17	3.8k	-5.8%
11-11-25	Tue	37.22	0.22	2.68k	0.6%
10-11-25	Mon	37	0.2	1.97k	0.5%
07-11-25	Fri	36.8	1.63	197	4.6%
06-11-25	Thu	35.17	2.81	14.95k	8.7%
04-11-25	Tue	33.66	1.06	219	3.3%
03-11-25	Mon	32.36	-1.3	1.87k	-3.9%
31-10-25	Fri	32.6	-0.4	709	-1.2%
30-10-25	Thu	33	2.67	10.86k	8.8%
29-10-25	Wed	30.33	0.29	969	1.0%
28-10-25	Tue	30.04	-1.25	2.43k	-4.0%
27-10-25	Mon	31.29	1.88	3.28k	6.4%
24-10-25	Fri	29.41	-0.85	6.08k	-2.8%
23-10-25	Thu	30.26	-0.88	12.8k	-2.8%
21-10-25	Tue	31.14	-0.3	4.51k	-1.0%
20-10-25	Mon	31.44	1.44	9.31k	4.8%
17-10-25	Fri	30	0	7.34k	0.0%
16-10-25	Thu	30	0.99	1.76k	3.4%
15-10-25	Wed	29.01	-0.99	7.53k	-3.3%
14-10-25	Tue	30	-1	4.8k	-3.2%
13-10-25	Mon	31	-0.9	16.7k	-2.8%
10-10-25	Fri	31.9	0.95	3.6k	3.1%
09-10-25	Thu	30.95	-0.4	8.01k	-1.3%
08-10-25	Wed	33	-0.04	2.52k	-0.1%
07-10-25	Tue	31.35	-1.65	5.77k	-5.0%
06-10-25	Mon	33.04	-1.62	10.64k	-4.7%
03-10-25	Fri	34.66	-0.34	1.34k	-1.0%
01-10-25	Wed	35	0	2.74k	0.0%
30-09-25	Tue	35	0	5k	0.0%
29-09-25	Mon	35	1	1.85k	2.9%
26-09-25	Fri	34	-1.55	535	-4.4%
25-09-25	Thu	35.55	-0.35	139	-1.0%
24-09-25	Wed	35.9	0.59	1.82k	1.7%
23-09-25	Tue	35.31	0.31	328	0.9%
22-09-25	Mon	35	-1.42	4.08k	-3.9%
19-09-25	Fri	36.52	-1.23	4.64k	-3.3%
18-09-25	Thu	36.42	-0.1	356	-0.3%
17-09-25	Wed	37.75	0	445	0.0%
16-09-25	Tue	37.75	0	16	0.0%
15-09-25	Mon	37.75	-1.86	2.05k	-4.7%
12-09-25	Fri	39.61	-0.19	3	-0.5%
11-09-25	Thu	39.8	1.3	4.54k	3.4%
10-09-25	Wed	38.5	0	202	0.0%
09-09-25	Tue	38.5	#N/A	392	2.7%
08-09-25	Mon	#N/A	#N/A		#N/A
05-09-25	Fri	37.47	-0.51	850	-1.3%
04-09-25	Thu	37.98	-1.72	3.1k	-4.3%
03-09-25	Wed	39.7	0.8	435	2.1%
02-09-25	Tue	38.9	0.9	227	2.4%
01-09-25	Mon	38	-0.7	1.48k	-1.8%
29-08-25	Fri	38.7	-0.3	1.8k	-0.8%
28-08-25	Thu	39	0.2	56	0.5%
26-08-25	Tue	38.8	-0.2	240	-0.5%
25-08-25	Mon	39	1.01	654	2.7%
22-08-25	Fri	37.99	1.12	3.35k	3.0%
21-08-25	Thu	36.87	-1.94	5.19k	-5.0%
20-08-25	Wed	38.81	1.36	4.19k	3.6%
19-08-25	Tue	37.45	-1.75	7.79k	-4.5%
18-08-25	Mon	40.21	1.9	2.39k	5.0%
14-08-25	Thu	39.2	-1.01	1.55k	-2.5%
13-08-25	Wed	38.31	-1.95	479	-4.8%
12-08-25	Tue	40.26	0.26	2.22k	0.6%
11-08-25	Mon	40	-0.68	852	-1.7%
08-08-25	Fri	40.68	-0.92	371	-2.2%
07-08-25	Thu	41.6	1.8	1.7k	4.5%
06-08-25	Wed	39.8	-1.07	4.26k	-2.6%
05-08-25	Tue	40.87	-2.13	134	-5.0%
04-08-25	Mon	43	0	114	0.0%
01-08-25	Fri	43	-0.95	628	-2.2%
31-07-25	Thu	43.95	0.98	1.62k	2.3%
30-07-25	Wed	42.97	-0.48	1.41k	-1.1%
29-07-25	Tue	43.45	1.23	263	2.9%
28-07-25	Mon	42.22	-2.08	740	-4.7%
25-07-25	Fri	44.3	1.1	1.28k	2.5%
24-07-25	Thu	43.2	-0.63	514	-1.4%
23-07-25	Wed	43.83	-2.12	3.16k	-4.6%
22-07-25	Tue	45.95	1.42	3.09k	3.2%
21-07-25	Mon	44.53	0.27	2.16k	0.6%
18-07-25	Fri	44.26	-0.26	6.75k	-0.6%
17-07-25	Thu	44.52	-1.73	10.95k	-3.7%
16-07-25	Wed	46.25	-1.99	10.35k	-4.1%
15-07-25	Tue	48.24	1.27	22.17k	2.7%
14-07-25	Mon	46.97	-2.95	14.16k	-5.9%
11-07-25	Fri	49.92	1.02	12.27k	2.1%
10-07-25	Thu	48.9	-0.44	12.55k	-0.9%
09-07-25	Wed	49.34	0.82	25.61k	1.7%
08-07-25	Tue	48.52	2.27	17.16k	4.9%
07-07-25	Mon	46.25	-1.69	19.97k	-3.5%
04-07-25	Fri	47.94	1.22	39.86k	2.6%
03-07-25	Thu	46.72	2.4	35.9k	5.4%
02-07-25	Wed	44.32	4.59	102.69k	11.6%
01-07-25	Tue	39.73	5.31	60.97k	15.4%
30-06-25	Mon	34.42	-1.54	1.68k	-4.3%
27-06-25	Fri	35.96	-0.74	1.89k	-2.0%
26-06-25	Thu	36.7	0	52	0.0%
25-06-25	Wed	36.7	2.2	1.21k	6.4%
24-06-25	Tue	34.5	0.6	1.07k	1.8%
23-06-25	Mon	35.43	-0.08	4.5k	-0.2%
20-06-25	Fri	33.9	-1.53	1.11k	-4.3%
19-06-25	Thu	35.51	-0.51	1.16k	-1.4%
18-06-25	Wed	36.02	-0.46	950	-1.3%
17-06-25	Tue	36.48	1.23	370	3.5%
16-06-25	Mon	35.25	-0.79	1.24k	-2.2%
13-06-25	Fri	36.04	2.68	803	8.0%
12-06-25	Thu	33.36	-1.68	845	-4.8%
11-06-25	Wed	36.33	0.08	255	0.2%
10-06-25	Tue	35.04	-1.29	1.55k	-3.6%
09-06-25	Mon	36.25	-0.76	1.67k	-2.1%
06-06-25	Fri	37.01	1.22	781	3.4%
05-06-25	Thu	35.79	1.78	21.94k	5.2%
04-06-25	Wed	34.01	-0.19	1.27k	-0.6%
03-06-25	Tue	34.2	-0.26	185	-0.8%
02-06-25	Mon	34.46	-0.24	1.97k	-0.7%
30-05-25	Fri	34.7	1.91	1.01k	5.8%
29-05-25	Thu	33.62	-0.45	7.53k	-1.3%
28-05-25	Wed	32.79	-0.83	1.81k	-2.5%
27-05-25	Tue	34.07	-1.73	447	-4.8%
26-05-25	Mon	35.8	0.13	2.21k	0.4%
23-05-25	Fri	35.7	0.1	2.13k	0.3%
22-05-25	Thu	35.57	2.21	1.72k	6.6%
21-05-25	Wed	33.36	-1.05	8.6k	-3.1%
20-05-25	Tue	34.41	-3.04	5.63k	-8.1%
19-05-25	Mon	37.45	1.03	1.12k	2.8%
16-05-25	Fri	36.42	1.22	8.84k	3.5%
15-05-25	Thu	35.2	1.9	5.19k	5.7%
14-05-25	Wed	33.3	1.31	2.46k	4.1%
13-05-25	Tue	31.99	0.83	2.49k	2.7%
12-05-25	Mon	31.16	0.16	9.05k	0.5%
09-05-25	Fri	31.65	-0.59	6.85k	-1.8%
08-05-25	Thu	31	-0.65	2.36k	-2.1%
07-05-25	Wed	32.24	-1.23	1.15k	-3.7%
06-05-25	Tue	33.47	-0.88	179	-2.6%
05-05-25	Mon	34.35	-0.43	2.97k	-1.2%
02-05-25	Fri	34.78	-0.01	3.3k	0.0%
30-04-25	Wed	34.79	-1.21	4.06k	-3.4%
29-04-25	Tue	36	-2.34	15.83k	-6.1%
28-04-25	Mon	38.34	0.36	535	0.9%
25-04-25	Fri	37.98	-0.18	582	-0.5%
24-04-25	Thu	38.16	1.16	4.19k	3.1%
23-04-25	Wed	37	0.62	251	1.7%
22-04-25	Tue	36.38	1.07	3.49k	3.0%
21-04-25	Mon	35.31	-2.68	12.91k	-7.1%
17-04-25	Thu	37.99	-0.43	1.15k	-1.1%
16-04-25	Wed	38.42	0.92	1.05k	2.5%
15-04-25	Tue	37.5	1.53	612	4.3%
11-04-25	Fri	35.97	-0.78	2.13k	-2.1%
09-04-25	Wed	36.75	-2	3.45k	-5.2%
08-04-25	Tue	38.75	4.24	579	12.3%
07-04-25	Mon	34.51	-3.49	434	-9.2%
04-04-25	Fri	38	-0.5	71	-1.3%
03-04-25	Thu	38.5	-0.22	1.68k	-0.6%
02-04-25	Wed	38.72	-0.23	2.47k	-0.6%
01-04-25	Tue	37.19	3.03	2.16k	8.9%
28-03-25	Fri	38.95	1.76	243	4.7%
27-03-25	Thu	34.16	-0.76	2.62k	-2.2%