Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IOC, Indian Oil Corporation Limited, INE242A01010, Listing: 24-Jul-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: Dynamic F&O High52 Price: 173.49 Mkt_Cap Category: Large-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 F&O Lot: 4,875 High52 Date: 11-Nov-2025 Bumper: 165.9; Drift%: 3.71
Industry: Petroleum Products Face Value: 10; VWAP21: 160.25 Low52 Price: 110.72 Barrier: -; Drift%: -
Basic Industry: Refineries & Marketing Total Equity: 14,121,238,383 Low52 Date: 03-Mar-2025 SHP: 51.5 / 7.69 / 10.42 / 10.81
Q M W D
Trend Indicator
SiS14: 67
High/Low Price Quarter: 139.83 / 110.72 Month: 151.25 / 136.76 Week: 167.1 / 151.13 Day: 174.5 / 171.51 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 172.70 174.50 171.51 172.30 172.69 -0.08 243,308.94 16,003,745 13.46 9,879,147 13.72 170.60 65
2 11-Nov 168.90 173.49 167.32 172.44 171.22 1.80 243,506.63 20,113,006 16.92 11,219,791 15.58 192.11 71
3 10-Nov 169.14 171.39 168.50 169.39 169.68 0.14 239,199.66 12,402,893 10.43 6,094,820 8.46 103.42 39
4 07-Nov 167.21 169.55 166.10 169.16 168.12 0.47 238,874.87 12,104,934 10.18 6,566,129 9.12 110.39 42
5 06-Nov 170.02 170.03 167.35 168.37 168.37 -0.52 237,759.29 19,729,771 16.59 12,735,930 17.68 214.43 81
6 04-Nov 168.00 170.15 167.13 169.25 169.26 0.91 239,001.96 23,469,790 19.74 14,011,988 19.46 237.17 89
7 03-Nov 167.00 168.70 165.90 167.73 167.66 1.10 236,855.53 19,190,570 16.14 10,109,385 14.04 169.49 64
8 31-Oct 163.51 166.91 163.09 165.90 165.78 1.46 234,271.34 25,385,134 21.35 14,885,470 20.67 246.77 95
9 30-Oct 163.09 167.10 162.15 163.51 164.56 0.26 230,896.37 33,405,636 28.10 12,961,995 18.00 213.30 82
10 29-Oct 155.00 163.73 155.00 163.09 161.06 5.55 230,303.28 58,449,093 49.16 23,078,123 32.05 371.70 147
11 28-Oct 156.40 157.48 153.45 154.52 155.32 -0.44 218,201.38 22,709,449 19.10 6,838,669 9.50 106.22 43
12 27-Oct 151.30 155.37 151.13 155.20 154.08 3.21 219,161.62 16,809,115 14.14 7,886,607 10.95 121.52 50
13 24-Oct 150.00 151.29 149.15 150.37 150.34 0.17 212,341.06 8,519,673 7.17 4,136,082 5.74 62.18 26
14 23-Oct 154.00 154.00 149.81 150.12 151.00 -2.60 211,988.03 13,612,250 11.45 8,024,591 11.14 121.00 51
15 21-Oct 153.90 155.00 153.70 154.13 154.21 0.18 217,650.65 1,188,949 1.00 720,161 1.00 11.11 5
16 20-Oct 153.30 154.35 152.71 153.85 153.64 0.61 217,255.25 5,564,426 4.68 3,019,045 4.19 46.38 19
17 17-Oct 153.75 154.60 152.03 152.91 153.24 -0.49 215,927.86 7,126,668 5.99 3,677,107 5.11 56.35 23
18 16-Oct 153.90 154.50 152.10 153.67 153.39 -0.01 217,001.07 7,119,984 5.99 2,720,257 3.78 41.73 17
19 15-Oct 153.24 154.95 152.83 153.69 153.71 0.58 217,029.31 19,147,599 16.10 13,500,854 18.75 207.52 86
20 14-Oct 155.74 156.78 152.60 152.81 154.42 -1.58 215,786.64 5,976,061 5.03 3,290,471 4.57 50.81 21
21 13-Oct 153.71 155.70 152.12 155.26 153.52 0.75 219,246.35 11,375,913 9.57 6,329,440 8.79 97.17 40
22 10-Oct 155.51 156.99 153.70 154.11 155.20 -0.73 217,622.40 7,992,863 6.72 4,327,856 6.01 67.17 27
23 09-Oct 154.02 157.20 153.33 155.25 155.62 1.09 219,232.23 13,999,206 11.77 6,906,002 9.59 107.47 44
24 08-Oct 154.00 156.28 153.38 153.57 154.72 -0.52 216,859.86 9,953,844 8.37 3,741,686 5.20 57.89 24
25 07-Oct 154.76 155.75 153.80 154.37 154.59 -0.30 217,989.56 11,389,659 9.58 5,623,979 7.81 86.94 36
26 06-Oct 150.98 155.29 150.52 154.84 153.21 2.96 218,653.26 18,473,741 15.54 9,420,559 13.08 144.33 60
27 03-Oct 150.00 150.84 148.64 150.39 149.87 0.46 212,369.30 5,989,839 5.04 2,743,721 3.81 41.12 17
28 01-Oct 150.40 151.98 149.01 149.70 150.36 -0.06 211,394.94 7,658,596 6.44 3,094,127 4.30 46.52 20
29 30-Sep 150.04 151.25 149.00 149.79 150.02 0.32 211,522.03 13,201,863 11.10 6,537,683 9.08 98.08 42
30 29-Sep 145.04 149.95 145.04 149.31 148.83 2.94 210,844.21 16,918,652 14.23 7,866,438 10.92 117.08 50
31 26-Sep 146.02 146.22 143.80 145.04 144.68 -0.81 204,814.44 11,925,305 10.03 7,307,870 10.15 105.73 46
32 25-Sep 146.02 148.13 145.74 146.22 147.08 -0.37 206,480.75 8,605,676 7.24 5,432,907 7.54 79.91 35
33 24-Sep 148.03 148.89 146.51 146.77 147.45 -0.99 207,257.42 6,288,775 5.29 3,271,326 4.54 48.24 21
34 23-Sep 148.09 149.14 147.55 148.24 148.38 -0.04 209,333.24 7,296,186 6.14 3,691,667 5.13 54.78 23
35 22-Sep 148.50 149.10 147.26 148.30 148.15 -0.13 209,417.97 9,720,233 8.18 5,374,788 7.46 79.63 34
36 19-Sep 146.99 149.95 146.73 148.50 148.67 0.92 209,700.39 14,995,288 12.61 8,530,096 11.84 126.82 54
37 18-Sep 146.05 147.27 145.51 147.15 146.71 0.83 207,794.02 8,002,633 6.73 4,558,134 6.33 66.87 29
38 17-Sep 145.04 147.24 144.92 145.94 145.96 0.66 206,085.35 9,549,049 8.03 4,521,586 6.28 66.00 29
39 16-Sep 144.05 145.14 143.82 144.98 144.80 0.69 204,729.71 6,389,632 5.37 3,716,218 5.16 53.81 24
40 15-Sep 142.74 144.19 142.31 143.99 143.16 0.97 203,331.71 8,158,591 6.86 5,080,615 7.05 72.73 32
41 12-Sep 144.98 145.20 142.42 142.61 143.44 -0.92 201,382.98 9,001,678 7.57 4,941,020 6.86 70.87 31
42 11-Sep 141.05 145.39 140.87 143.93 143.99 1.98 203,246.98 15,031,791 12.64 7,307,341 10.15 105.22 46
43 10-Sep 141.26 141.71 140.81 141.14 141.20 0.14 199,307.16 4,302,236 3.62 2,708,781 3.76 38.25 17
44 09-Sep 141.14 142.10 140.50 140.94 141.12 0.03 199,024.73 3,636,766 3.06 1,638,607 2.28 23.12 10
45 08-Sep 140.00 141.89 140.00 140.90 141.14 0.90 198,968.25 5,069,174 4.26 2,878,986 4.00 40.63 18
46 05-Sep 139.45 140.70 138.47 139.65 139.46 -0.02 197,203.09 4,533,550 3.81 2,487,985 3.45 34.70 16
47 04-Sep 141.18 141.70 139.35 139.68 140.09 -0.58 197,245.46 4,768,126 4.01 2,513,515 3.49 35.21 16
48 03-Sep 139.60 141.40 139.51 140.49 140.60 0.62 198,389.28 4,902,101 4.12 2,841,422 3.95 39.95 18
49 02-Sep 139.56 140.66 139.10 139.62 139.91 0.04 197,160.73 3,714,758 3.12 1,834,435 2.55 25.67 12
50 01-Sep 137.00 139.74 136.76 139.56 138.37 2.15 197,076.00 6,229,505 5.24 3,314,872 4.60 45.87 21
51 29-Aug 138.49 139.49 136.46 136.62 137.37 -1.35 192,924.36 10,577,763 8.90 7,193,974 9.99 98.82 46
52 28-Aug 139.00 139.93 138.10 138.49 138.81 -0.34 195,565.03 8,420,916 7.08 4,756,398 6.60 66.02 30
53 26-Aug 139.50 140.42 138.55 138.96 139.13 -0.71 196,228.73 10,846,493 9.12 7,273,034 10.10 101.19 46
54 25-Aug 139.95 140.37 139.19 139.96 139.59 0.01 197,640.85 8,282,860 6.97 5,390,499 7.49 75.25 34
55 22-Aug 141.40 141.80 139.45 139.95 140.23 -1.05 197,626.73 5,874,783 4.94 3,156,042 4.38 44.26 20
56 21-Aug 141.65 142.90 141.28 141.44 142.03 0.00 199,730.80 8,746,473 7.36 5,739,895 7.97 81.52 36
57 20-Aug 142.01 142.70 141.21 141.44 141.95 -0.40 199,730.80 5,531,826 4.65 2,673,060 3.71 37.94 17
58 19-Aug 140.40 142.13 138.80 142.01 140.84 1.21 200,535.71 8,913,748 7.50 4,005,958 5.56 56.42 25
59 18-Aug 142.00 142.60 139.25 140.31 140.21 0.13 198,135.10 11,766,741 9.90 5,963,057 8.28 83.61 38
60 14-Aug 143.00 143.16 139.86 140.13 140.93 -1.61 197,880.91 11,453,732 9.63 3,953,933 5.49 55.72 25
61 13-Aug 142.65 143.40 141.70 142.43 142.54 -0.15 201,128.80 4,990,372 4.20 2,429,812 3.37 34.63 15
62 12-Aug 141.11 143.85 140.86 142.65 142.73 0.88 201,439.47 12,858,483 10.81 6,032,894 8.38 86.11 38
63 11-Aug 141.60 142.95 139.35 141.41 141.21 1.07 199,688.43 11,260,944 9.47 4,123,870 5.73 58.23 25
64 08-Aug 139.99 142.00 139.31 139.91 140.79 -1.24 197,570.25 9,551,412 8.03 2,460,763 3.42 34.65 15
65 07-Aug 141.01 143.00 140.00 141.67 141.27 -0.42 200,055.58 8,365,458 7.04 4,246,900 5.90 60.00 26
66 06-Aug 142.49 143.28 141.71 142.27 142.30 0.71 200,902.86 7,574,568 6.37 3,456,009 4.80 49.18 21
67 05-Aug 142.52 143.00 139.40 141.27 140.87 -0.78 199,490.73 11,034,758 9.28 4,904,691 6.81 69.09 30

Similar Stocks: BPCL    IOC    RELIANCE    HINDPETRO    MRPL    CHENNPETRO    RAJPUTANA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com