Indian Oil Corporation share price history

NSE: IOCBSE: 530965Petroleum ProductsLarge Cap

₹129.09₹1.89 (1.44%)BSE ₹129.00

Share price at the NSE close on 23 Oct 2026. Previous close ₹130.98.

52-week range of traded prices to 23 Oct 2026

₹124.92Low, 14 Oct 2026₹188.96High, 27 Feb 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results.

Market cap: ₹1,82,291 Cr41st largest listed
P/E: 5.4
P/B: 0.8
Dividend yield: 6.39%
ROE: 16.6%
ROCE: 13.8%
Debt to equity: 0.58
Volume, NSE: 71,42,37744.3% delivered

Indian Oil Corporation share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Indian Oil Corporation's share price is on record from 2 Jan 2007, when it closed at ₹37.30, to 23 Oct 2026. Its highest close was ₹192.40 on 8 Feb 2024 and its lowest ₹26.19 on 27 Oct 2008, adjusted for 4 splits and bonus issues.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	129.09	−22.4%	187.47	125.35	167.00	188.96	124.92	2,80,75,01,326
2025	166.46	+22.0%	173.12	113.49	135.80	174.50	110.72	3,23,12,37,604
2024	136.41	+5.1%	192.40	130.30	132.10	196.80	128.50	6,38,49,26,703
2023	129.85	+69.7%	133.25	76.05	77.00	133.95	75.75	3,85,52,12,642
2022	76.50	+2.9%	90.03	65.75	74.33	90.70	65.20	4,21,15,29,423
2021	74.33	+22.6%	93.63	58.00	60.87	94.33	57.83	6,74,24,33,924
2020	60.63	−27.6%	84.67	47.70	83.97	85.47	47.43	7,77,71,21,154
2019	83.70	−8.4%	113.13	78.17	91.47	113.83	77.50	4,66,15,08,903
2018	91.37	−29.5%	139.30	78.70	130.00	142.47	70.17	4,33,90,40,867
2017	129.52	+19.5%	151.57	109.15	109.27	154.32	108.65	3,55,56,63,204
2016	108.35	+51.7%	109.08	60.45	71.35	111.10	57.48	2,74,93,05,036
2015	71.43	+29.0%	76.24	51.71	55.46	77.65	51.13	2,34,29,85,402
2014	55.38	+55.1%	66.78	32.58	35.43	68.53	32.29	1,61,68,39,482
2013	35.69	−20.7%	58.22	32.15	45.16	62.33	31.00	99,61,88,244
2012	44.98	+6.4%	48.21	40.02	42.67	49.17	39.23	63,65,52,186
2011	42.29	−25.9%	58.93	42.09	57.33	59.95	41.42	88,91,21,292
2010	57.07	+11.9%	74.96	45.72	51.17	76.15	45.51	1,71,94,33,296
2009	50.98	+43.6%	56.97	32.06	33.80	57.98	29.50	1,39,00,44,606
2008	35.50	−46.4%	65.43	26.19	66.67	66.99	25.00	1,37,34,66,360
2007	66.25	–	66.25	31.16	37.82	67.50	30.08	1,10,17,26,096

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	129.09	−4.3%	134.00	134.35	124.92	12,97,65,876
Sep 2026	134.93	−3.0%	136.34	139.30	131.02	16,37,05,034
Aug 2026	139.13	−0.7%	142.52	145.20	134.32	17,85,58,430
Jul 2026	140.17	+0.6%	139.70	144.11	136.60	29,70,33,633
Jun 2026	139.38	−0.6%	140.50	148.47	133.55	28,47,92,533
May 2026	140.24	−1.4%	143.50	149.30	130.53	32,88,06,270
Apr 2026	142.25	+5.1%	140.00	148.34	130.22	33,85,21,560
Mar 2026	135.40	−27.8%	181.31	182.40	134.04	49,86,35,635
Feb 2026	187.47	+14.8%	162.52	188.96	157.56	36,92,97,198
Jan 2026	163.24	−1.9%	167.00	168.79	154.77	21,83,85,157
Dec 2025	166.46	+2.9%	162.03	169.71	159.53	27,68,51,286
Nov 2025	161.75	−2.5%	167.00	174.50	161.50	24,80,16,782
Oct 2025	165.90	+10.8%	150.40	167.10	148.64	31,18,47,698
Sep 2025	149.79	+9.6%	137.00	151.25	136.76	18,22,41,568
Aug 2025	136.62	−6.2%	145.33	146.29	136.46	17,31,96,776
Jul 2025	145.62	−0.9%	146.51	155.00	144.32	23,53,14,871
Jun 2025	146.96	+3.5%	141.97	149.50	136.40	32,43,62,459
May 2025	141.97	+3.0%	139.79	149.80	137.61	31,83,79,692
Apr 2025	137.86	+8.0%	128.00	139.90	122.35	27,90,88,592
Mar 2025	127.70	+12.5%	114.70	134.33	110.72	30,40,12,787
Feb 2025	113.49	−11.7%	128.85	129.75	112.92	24,69,48,157
Jan 2025	128.49	−5.8%	135.80	139.83	121.16	33,09,76,936
Dec 2024	136.41	−1.6%	138.22	145.10	133.54	31,52,54,748
Nov 2024	138.63	−2.8%	144.30	145.74	129.50	30,98,45,761
Oct 2024	142.62	−20.8%	180.00	181.34	140.56	39,93,19,193
Sep 2024	180.15	+1.8%	179.25	184.00	162.19	42,44,11,312
Aug 2024	176.97	−2.6%	182.00	182.49	163.01	35,32,31,386
Jul 2024	181.67	+9.7%	166.00	185.97	160.66	73,22,27,888
Jun 2024	165.63	+2.0%	170.80	177.00	147.80	52,24,96,209
May 2024	162.40	−3.8%	172.00	174.90	154.75	51,34,45,918
Apr 2024	168.85	+0.7%	169.95	179.80	162.20	48,60,56,796
Mar 2024	167.75	+1.3%	167.95	178.35	153.60	56,56,72,160
Feb 2024	165.55	+12.7%	148.50	196.80	147.05	1,15,08,33,758
Jan 2024	146.95	+13.2%	132.10	152.20	128.50	61,21,31,574
Dec 2023	129.85	+16.2%	112.85	133.95	110.60	58,08,32,808
Nov 2023	111.75	+24.6%	92.00	112.50	90.45	82,77,88,802
Oct 2023	89.70	−1.4%	91.40	92.50	85.50	21,89,36,771
Sep 2023	90.95	+2.1%	89.35	96.00	88.75	31,85,55,610
Aug 2023	89.10	−5.0%	93.80	94.75	88.95	20,40,37,083
Jul 2023	93.75	+2.7%	91.60	101.45	91.30	40,80,62,997
Jun 2023	91.30	+1.4%	90.50	93.70	88.65	24,18,83,130
May 2023	90.00	+10.6%	81.75	91.40	81.40	28,43,69,646
Apr 2023	81.40	+4.5%	77.25	81.55	76.80	12,20,52,309
Mar 2023	77.90	+2.4%	76.00	81.15	75.75	20,38,81,396
Feb 2023	76.05	−7.0%	81.70	81.95	75.80	16,29,75,846
Jan 2023	81.75	+6.9%	77.00	84.05	76.45	28,18,36,244
Dec 2022	76.50	−0.2%	77.00	79.25	72.35	30,24,96,281
Nov 2022	76.65	+12.3%	68.40	77.00	68.15	27,74,41,853
Oct 2022	68.25	+1.9%	67.25	69.20	65.55	21,21,16,718
Sep 2022	66.95	−6.4%	71.00	73.75	65.20	36,32,56,752
Aug 2022	71.50	−2.0%	72.50	73.80	70.25	38,75,32,912
Jul 2022	72.95	−1.8%	75.00	75.15	70.00	26,07,99,991
Jun 2022	74.25	−4.0%	78.00	80.47	67.70	40,04,63,869
May 2022	77.33	−7.9%	83.97	85.80	74.57	40,59,69,204
Apr 2022	84.00	+5.9%	79.40	90.70	79.33	35,68,04,726
Mar 2022	79.30	+3.4%	75.83	83.23	74.13	62,02,22,298
Feb 2022	76.67	−8.1%	84.00	84.00	72.87	34,54,81,352
Jan 2022	83.47	+12.3%	74.33	85.33	74.23	27,89,43,468
Dec 2021	74.33	−6.3%	79.77	82.23	72.10	34,08,75,489
Nov 2021	79.30	−7.0%	88.07	94.33	78.57	32,83,14,278
Oct 2021	85.30	+2.1%	83.77	93.33	83.33	35,96,58,212
Sep 2021	83.53	+13.0%	74.00	85.67	72.67	39,03,27,182
Aug 2021	73.90	+7.5%	69.67	74.20	67.93	35,68,56,192
Jul 2021	68.77	−4.4%	71.93	73.17	68.60	29,39,64,219
Jun 2021	71.93	−1.2%	73.00	78.57	71.73	47,19,70,773
May 2021	72.83	+20.3%	59.90	75.80	59.70	1,09,18,52,582
Apr 2021	60.57	−1.1%	61.33	62.47	57.83	36,96,05,475
Mar 2021	61.23	−6.3%	67.33	70.00	60.07	85,11,58,266
Feb 2021	65.37	+5.1%	63.87	69.73	62.27	1,07,28,94,058
Jan 2021	62.17	+2.5%	60.87	69.27	60.17	81,49,57,200
Dec 2020	60.63	+7.5%	56.67	65.00	56.07	86,40,43,812
Nov 2020	56.40	+6.3%	53.37	58.23	51.23	51,07,12,910
Oct 2020	53.03	+7.6%	49.30	54.60	48.97	59,52,56,724
Sep 2020	49.27	−13.9%	57.20	57.73	47.77	60,22,81,412
Aug 2020	57.20	−3.0%	58.90	61.17	56.37	69,69,98,279
Jul 2020	58.97	+3.6%	57.10	63.77	55.00	92,32,42,559
Jun 2020	56.90	+2.6%	56.87	64.27	55.83	80,78,36,013
May 2020	55.47	−1.2%	55.10	56.47	47.43	44,17,64,040
Apr 2020	56.13	+3.1%	54.43	59.67	51.07	36,98,01,125
Mar 2020	54.43	−22.8%	72.30	75.27	49.63	63,16,65,734
Feb 2020	70.50	−6.8%	75.57	78.90	67.27	41,63,82,725
Jan 2020	75.63	−9.6%	83.97	85.47	74.63	91,71,35,825
Dec 2019	83.70	−4.5%	87.67	87.73	81.23	19,03,17,488
Nov 2019	87.60	−10.5%	94.00	96.00	85.57	28,65,12,662
Oct 2019	97.87	−0.4%	99.87	104.00	93.37	38,88,53,603
Sep 2019	98.27	+20.4%	78.50	99.63	77.50	47,35,61,802
Aug 2019	81.63	−12.1%	91.97	94.60	77.50	36,64,51,400
Jul 2019	92.87	−10.6%	103.93	105.00	88.00	66,48,17,714
Jun 2019	103.93	−5.8%	111.87	113.83	100.53	22,15,85,633
May 2019	110.37	+4.7%	106.00	112.53	94.33	38,99,68,682
Apr 2019	105.37	−2.9%	108.73	109.20	97.90	36,67,10,294
Mar 2019	108.57	+12.6%	96.60	113.17	95.50	60,00,77,373
Feb 2019	96.40	+5.7%	91.57	97.87	80.63	39,21,75,744
Jan 2019	91.23	−0.1%	91.47	93.03	86.30	32,04,76,512
Dec 2018	91.37	+1.8%	89.13	98.83	85.00	62,92,51,341
Nov 2018	89.73	−2.8%	93.17	103.67	88.07	43,50,17,673
Oct 2018	92.30	−9.7%	102.00	106.07	70.17	48,73,34,493
Sep 2018	102.23	−1.4%	104.67	106.80	97.03	20,17,40,015
Aug 2018	103.70	−5.4%	110.80	114.53	101.00	19,07,34,056
Jul 2018	109.57	+5.4%	104.13	112.73	100.80	27,92,85,495
Jun 2018	104.00	−10.4%	116.07	118.13	100.00	28,62,29,895
May 2018	116.07	+7.3%	108.93	118.00	100.73	40,68,61,278
Apr 2018	108.20	−8.1%	118.60	120.87	104.50	34,45,40,225
Mar 2018	117.73	−6.9%	126.33	137.63	109.57	47,49,96,849
Feb 2018	126.43	−9.2%	139.87	140.73	120.22	26,77,66,770
Jan 2018	139.20	+7.5%	130.00	142.47	124.75	33,52,82,778
Dec 2017	129.52	−1.3%	131.00	139.00	127.33	19,72,39,968
Nov 2017	131.17	−5.3%	139.00	140.33	128.40	25,68,10,863
Oct 2017	138.50	+3.7%	135.03	147.33	132.70	27,61,74,711
Sep 2017	133.50	−11.9%	152.83	152.83	124.83	30,38,18,328
Aug 2017	151.57	+23.7%	124.00	154.32	122.03	40,44,31,782
Jul 2017	122.55	−4.6%	128.40	132.87	121.37	23,58,91,128
Jun 2017	128.40	−10.3%	142.80	143.55	125.40	25,86,07,788
May 2017	143.15	−2.4%	147.00	150.30	138.67	46,16,68,320
Apr 2017	146.68	+13.7%	129.02	149.13	126.25	25,74,79,536
Mar 2017	129.02	+0.5%	128.65	130.50	122.07	29,93,11,149
Feb 2017	128.35	+5.1%	123.33	134.67	121.12	26,58,48,312
Jan 2017	122.13	+12.7%	109.27	130.83	108.65	33,83,81,319
Dec 2016	108.35	+6.0%	102.30	108.98	96.73	24,32,97,426
Nov 2016	102.23	−5.2%	108.97	109.27	93.90	21,55,03,167
Oct 2016	107.88	+11.1%	97.98	111.10	97.56	28,93,78,395
Sep 2016	97.08	+1.2%	96.67	99.91	91.72	28,38,58,320
Aug 2016	95.90	+5.7%	91.49	98.89	88.56	42,30,19,344
Jul 2016	90.73	+23.4%	73.68	91.65	73.67	35,57,52,498
Jun 2016	73.50	+6.0%	69.67	74.17	67.93	18,02,57,772
May 2016	69.35	−4.0%	72.42	72.67	65.43	17,34,85,746
Apr 2016	72.21	+10.1%	65.94	73.28	65.27	11,39,59,974
Mar 2016	65.60	+7.1%	62.15	68.10	61.83	15,71,18,202
Feb 2016	61.28	−8.6%	67.50	67.68	57.48	14,98,13,886
Jan 2016	67.05	−6.1%	71.35	76.00	65.12	16,38,60,306
Dec 2015	71.43	+1.8%	70.60	73.27	68.28	17,99,79,882
Nov 2015	70.18	+5.3%	66.93	71.38	64.50	20,59,26,672
Oct 2015	66.63	−0.6%	67.16	68.42	65.18	14,65,98,354
Sep 2015	67.03	−3.0%	68.36	70.33	64.00	30,77,03,562
Aug 2015	69.08	−3.9%	72.86	73.51	61.00	50,97,42,636
Jul 2015	71.89	+11.9%	63.83	77.65	63.83	28,20,43,248
Jun 2015	64.23	+8.2%	59.50	66.98	56.03	15,62,88,342
May 2015	59.37	−1.4%	61.41	62.44	53.90	11,07,84,192
Apr 2015	60.20	−2.0%	61.63	64.33	57.56	10,64,16,540
Mar 2015	61.44	+10.9%	56.47	62.57	56.17	11,96,66,220
Feb 2015	55.38	−4.3%	57.83	57.91	51.13	10,93,89,030
Jan 2015	57.88	+4.5%	55.46	59.17	54.44	10,84,46,724
Dec 2014	55.38	−9.0%	62.03	62.03	52.73	13,53,35,568
Nov 2014	60.83	+0.2%	60.69	64.33	56.12	18,07,18,392
Oct 2014	60.69	+0.5%	61.20	65.67	58.59	14,40,14,478
Sep 2014	60.40	+0.8%	60.15	68.53	55.68	16,93,19,730
Aug 2014	59.90	+8.5%	55.13	62.25	53.92	12,32,51,574
Jul 2014	55.21	−3.9%	58.58	59.17	53.26	9,53,83,152
Jun 2014	57.43	−4.3%	60.02	64.18	53.03	18,02,81,982
May 2014	60.02	+36.7%	44.37	63.58	43.98	18,71,28,606
Apr 2014	43.91	−6.5%	46.78	47.67	43.03	10,95,93,840
Mar 2014	46.94	+13.4%	41.36	48.25	40.17	12,07,28,400
Feb 2014	41.39	+1.2%	40.83	43.34	38.87	5,91,30,432
Jan 2014	40.89	+14.6%	35.43	41.17	32.29	11,19,53,328
Dec 2013	35.69	+6.5%	33.98	36.13	32.68	5,09,67,534
Nov 2013	33.51	−0.5%	33.80	36.90	32.68	5,70,07,290
Oct 2013	33.68	−2.8%	34.33	35.69	32.73	6,06,66,864
Sep 2013	34.64	−0.7%	35.43	39.73	34.05	8,15,12,028
Aug 2013	34.90	+2.2%	35.00	36.28	31.25	6,15,96,642
Jul 2013	34.15	−12.7%	39.63	40.25	31.00	6,05,24,604
Jun 2013	39.13	−17.9%	48.02	48.45	36.42	6,44,73,102
May 2013	47.64	−4.5%	50.33	53.43	47.50	7,18,07,682
Apr 2013	49.90	+6.3%	46.91	51.50	46.35	5,13,68,862
Mar 2013	46.93	−3.8%	48.83	53.34	44.99	6,65,00,676
Feb 2013	48.78	−10.6%	54.83	56.91	48.10	11,72,01,330
Jan 2013	54.55	+21.3%	45.16	62.33	44.12	25,25,61,630
Dec 2012	44.98	+2.3%	43.93	45.30	42.76	4,16,98,188
Nov 2012	43.96	+1.2%	43.66	49.17	42.40	4,01,44,350
Oct 2012	43.42	+4.0%	41.87	45.00	41.77	4,96,10,190
Sep 2012	41.75	+3.3%	40.76	44.67	39.70	5,45,58,762
Aug 2012	40.43	−10.1%	44.83	45.28	40.35	4,41,32,682
Jul 2012	44.98	+5.5%	42.52	46.03	42.11	4,71,50,628
Jun 2012	42.63	+0.1%	42.60	44.78	39.93	7,40,93,568
May 2012	42.60	−3.7%	44.17	48.32	39.23	6,35,57,124
Apr 2012	44.26	+1.1%	43.65	44.78	41.37	4,12,73,808
Mar 2012	43.78	−7.4%	47.50	48.13	42.00	6,47,50,728
Feb 2012	47.30	−1.7%	48.17	48.61	44.67	8,10,15,780
Jan 2012	48.13	+13.8%	42.67	48.59	41.26	3,45,66,378
Dec 2011	42.29	−3.1%	43.83	46.33	41.42	5,50,48,398
Nov 2011	43.66	−10.0%	48.65	51.33	42.45	7,15,62,570
Oct 2011	48.50	−6.6%	52.17	53.97	47.83	6,60,60,690
Sep 2011	51.91	+1.7%	51.31	54.49	50.86	5,32,77,354
Aug 2011	51.02	−2.8%	52.76	57.48	50.48	7,79,30,172
Jul 2011	52.51	−6.5%	56.34	57.33	52.26	5,34,40,770
Jun 2011	56.14	+2.6%	54.42	59.67	52.08	7,96,94,244
May 2011	54.72	−3.4%	56.89	59.95	49.58	10,16,77,956
Apr 2011	56.64	+2.1%	55.00	57.33	53.43	4,58,97,924
Mar 2011	55.48	+11.3%	50.17	57.00	49.17	8,56,77,708
Feb 2011	49.83	−11.3%	56.00	56.25	48.35	7,76,11,626
Jan 2011	56.16	−1.6%	57.33	59.24	50.21	12,12,41,880
Dec 2010	57.07	−1.2%	58.17	67.87	55.86	14,90,95,542
Nov 2010	57.78	−17.1%	70.00	71.32	54.42	9,93,78,498
Oct 2010	69.68	+0.3%	69.98	72.50	66.53	12,02,11,746
Sep 2010	69.47	+1.4%	69.08	76.15	68.18	19,14,77,280
Aug 2010	68.53	+13.6%	60.38	69.45	59.34	16,32,86,196
Jul 2010	60.33	−10.2%	67.17	68.17	58.72	21,44,70,516
Jun 2010	67.18	+14.1%	59.13	69.58	52.95	35,05,26,756
May 2010	58.86	+19.8%	49.00	59.15	48.30	12,85,26,660
Apr 2010	49.13	−0.3%	51.66	51.66	45.51	6,59,14,944
Mar 2010	49.29	−6.8%	52.67	53.62	48.53	7,37,39,178
Feb 2010	52.90	+5.3%	50.33	55.74	49.67	8,82,27,606
Jan 2010	50.23	−1.5%	51.17	55.74	49.18	7,45,78,374
Dec 2009	50.98	+5.8%	48.65	55.48	48.20	10,37,92,032
Nov 2009	48.20	−7.1%	50.42	52.98	47.53	9,82,75,530
Oct 2009	51.90	−8.5%	56.70	57.17	46.86	10,05,03,036
Sep 2009	56.71	+17.7%	48.66	57.98	48.50	18,03,47,964
Aug 2009	48.17	+5.6%	45.93	49.83	44.25	16,29,19,116
Jul 2009	45.62	+2.9%	44.58	48.89	42.18	13,04,93,568
Jun 2009	44.32	−12.7%	51.33	52.75	43.68	18,76,55,676
May 2009	50.75	+37.5%	37.08	55.17	33.33	15,49,32,516
Apr 2009	36.90	+14.2%	33.25	37.92	32.35	5,07,28,068
Mar 2009	32.32	−11.4%	35.93	37.56	31.50	7,44,08,688
Feb 2009	36.48	−1.9%	37.33	38.91	35.00	5,63,60,292
Jan 2009	37.18	+4.7%	33.80	37.82	29.50	8,96,28,120
Dec 2008	35.50	+3.6%	34.60	35.83	30.92	11,98,67,460
Nov 2008	34.27	+21.6%	28.50	34.83	27.63	4,07,49,336
Oct 2008	28.19	−16.8%	34.00	38.33	25.00	7,90,06,740
Sep 2008	33.88	+1.3%	33.32	37.91	29.83	10,65,73,752
Aug 2008	33.45	−0.4%	34.58	38.17	32.50	6,12,23,184
Jul 2008	33.58	+21.2%	27.50	35.00	25.00	7,42,70,904
Jun 2008	27.69	−22.0%	35.83	37.65	27.42	13,29,39,624
May 2008	35.51	−7.6%	39.17	40.81	32.83	14,32,97,832
Apr 2008	38.42	+3.5%	38.08	41.17	35.91	9,06,82,788
Mar 2008	37.13	−20.4%	45.09	47.28	33.60	9,88,21,896
Feb 2008	46.67	+17.4%	40.37	48.42	37.68	17,35,01,436
Jan 2008	39.74	−40.0%	66.67	66.99	29.08	25,25,31,408
Dec 2007	66.25	+46.3%	45.00	67.50	41.68	30,61,31,904
Nov 2007	45.27	+12.8%	40.00	55.33	37.96	21,43,20,624
Oct 2007	40.15	+2.4%	37.63	42.73	34.18	11,00,00,124
Sep 2007	39.20	+21.2%	32.50	40.40	32.11	8,46,12,660
Aug 2007	32.36	−3.6%	33.24	36.17	30.95	5,81,75,592
Jul 2007	33.58	−9.2%	37.08	38.75	32.75	5,52,57,708
Jun 2007	36.97	−4.8%	39.00	39.63	34.92	4,74,40,824
May 2007	38.85	+5.7%	36.84	43.70	36.38	6,21,71,640
Apr 2007	36.75	+10.4%	32.93	37.00	30.08	3,77,02,428
Mar 2007	33.30	−3.3%	34.79	35.42	32.93	2,87,21,820
Feb 2007	34.44	−16.6%	41.17	41.40	33.75	2,99,37,756
Jan 2007	41.30	–	37.82	42.91	37.08	6,72,53,016

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	130.00	130.31	126.50	129.09	127.83	71,42,377	44.3%
22 Oct 2026	129.00	130.98	127.75	130.98	129.37	66,16,574	56.8%
21 Oct 2026	130.10	131.60	128.93	129.61	129.93	1,37,53,877	57.6%
19 Oct 2026	129.90	130.83	129.36	130.25	130.08	45,67,989	51.1%
16 Oct 2026	128.36	130.38	126.81	130.38	129.07	1,18,45,114	56.5%
15 Oct 2026	127.90	129.15	126.51	128.83	128.17	68,63,555	53.3%
14 Oct 2026	125.50	127.80	124.92	127.80	126.91	69,66,502	50.1%
13 Oct 2026	125.85	126.21	125.00	126.14	125.59	62,50,457	54.5%
12 Oct 2026	127.40	128.20	125.35	125.35	126.68	1,06,05,346	65.5%
9 Oct 2026	126.05	127.13	125.64	126.35	126.26	73,16,124	51.8%
8 Oct 2026	130.30	130.31	125.27	126.25	127.06	1,21,67,724	54.6%
7 Oct 2026	130.60	131.19	129.70	130.00	130.30	72,69,916	51.4%
6 Oct 2026	131.00	131.60	129.55	131.60	130.66	65,15,655	43.4%
5 Oct 2026	132.48	134.35	129.80	130.50	131.40	96,44,919	50.2%
1 Oct 2026	134.00	134.10	131.20	131.34	132.57	1,22,39,747	51.6%
30 Sep 2026	133.30	135.99	133.14	134.93	134.54	95,45,086	52.6%
29 Sep 2026	133.32	134.31	131.02	131.33	132.46	1,01,16,269	54.7%
28 Sep 2026	135.02	135.58	133.04	133.32	133.73	55,38,248	54.1%
25 Sep 2026	136.50	137.06	135.33	135.70	136.03	77,69,991	49.0%
24 Sep 2026	136.50	137.50	135.51	136.27	136.50	72,45,913	64.1%
23 Sep 2026	138.50	138.75	137.10	138.15	137.95	66,01,919	65.3%
22 Sep 2026	137.53	139.30	136.80	137.80	137.93	1,11,56,453	45.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Indian Oil Corporation bonus and split history

Ex-date	Event	Price factor	What happened
30 Jun 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
15 Mar 2018	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
18 Oct 2016	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
29 Oct 2009	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.