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: 185.97 Mkt_Cap Category: Large-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 F&O Lot: 4,875 High52 Date: 30-Jul-2024 Bumper: 147.86; Drift%: 1.85
Industry: Petroleum Products Face Value: 10; VWAP21: 145.75 Low52 Price: 110.72 Barrier: -; Drift%: -
Basic Industry: Refineries & Marketing Total Equity: 14,121,238,383 Low52 Date: 03-Mar-2025 SHP: 51.5 / 7.39 / 9.97 / 11.57
Q M W D
Trend Indicator
SiS14: 48
High/Low Price Quarter: 139.83 / 110.72 Month: 149.8 / 137.61 Week: 151.99 / 146.19 Day: 155.0 / 150.26 Sis67: 43
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 155.00 155.00 150.26 150.65 151.56 -1.10 212,736.46 12,767,735 2.57 5,379,726 2.42 81.54 33
2 10-Jul 150.75 152.65 150.00 152.33 151.46 1.38 215,108.82 14,545,796 2.93 7,731,946 3.47 117.11 47
3 09-Jul 153.46 153.73 150.09 150.25 151.28 -2.32 212,171.61 12,440,150 2.50 6,767,518 3.04 102.38 41
4 08-Jul 154.80 154.97 152.83 153.82 153.84 0.05 217,212.89 13,876,094 2.79 7,224,154 3.24 111.14 44
5 07-Jul 152.02 154.90 151.81 153.75 153.48 1.40 217,114.04 24,354,631 4.90 11,011,445 4.94 169.00 67
6 04-Jul 149.70 151.99 147.86 151.62 149.88 2.54 214,106.22 22,612,766 4.55 10,101,767 4.54 151.41 62
7 03-Jul 147.99 148.75 147.50 147.87 148.05 -0.03 208,810.75 8,006,482 1.61 4,805,040 2.16 71.14 29
8 02-Jul 148.00 148.95 147.02 147.91 147.82 0.52 208,867.24 7,881,728 1.59 3,721,593 1.67 55.01 23
9 01-Jul 146.51 148.20 146.19 147.14 147.12 0.12 207,779.90 9,899,904 1.99 5,854,451 2.63 86.13 36
10 30-Jun 147.26 149.50 146.42 146.96 147.76 -0.18 207,525.72 10,645,295 2.14 5,305,396 2.38 78.39 32
11 27-Jun 146.28 148.30 146.00 147.22 147.23 0.64 207,892.87 19,189,378 3.86 9,561,075 4.29 140.77 59
12 26-Jun 142.10 146.95 142.01 146.28 144.81 3.03 206,565.48 24,194,161 4.87 12,611,508 5.66 182.63 77
13 25-Jun 143.31 144.00 141.67 141.98 142.62 -0.60 200,493.34 15,297,425 3.08 9,341,442 4.19 133.23 57
14 24-Jun 144.40 145.30 142.16 142.84 143.85 2.09 201,707.77 25,393,037 5.11 10,892,226 4.89 156.68 67
15 23-Jun 137.00 140.17 136.40 139.92 138.25 0.92 197,584.37 14,001,242 2.82 4,867,910 2.19 67.30 30
16 20-Jun 138.29 139.16 137.00 138.65 138.28 -0.01 195,790.97 33,690,253 6.78 22,257,074 9.99 307.77 136
17 19-Jun 140.76 141.19 138.33 138.67 139.38 -1.53 195,819.21 5,943,647 1.20 2,250,430 1.01 31.37 14
18 18-Jun 141.02 142.09 139.50 140.82 140.72 -0.61 198,855.28 9,045,315 1.82 3,914,155 1.76 55.08 24
19 17-Jun 141.30 143.47 141.20 141.68 142.33 -0.12 200,069.71 9,983,651 2.01 4,409,399 1.98 62.76 27
20 16-Jun 140.00 142.20 138.90 141.85 140.46 1.08 200,309.77 15,176,810 3.05 7,324,858 3.29 102.88 45
21 13-Jun 139.00 143.19 137.01 140.34 140.50 -1.85 198,177.46 23,705,826 4.77 9,913,897 4.45 139.29 61
22 12-Jun 144.68 144.77 141.50 142.99 142.88 -1.49 201,919.59 30,425,949 6.12 15,819,307 7.10 226.03 97
23 11-Jun 142.40 147.20 142.19 145.15 145.58 2.08 204,969.78 28,652,440 5.76 12,074,022 5.42 175.77 74
24 10-Jun 143.15 143.40 142.00 142.19 142.64 -0.79 200,789.89 7,906,157 1.59 4,699,020 2.11 67.03 29
25 09-Jun 141.00 143.49 140.83 143.32 142.53 1.80 202,385.59 9,972,191 2.01 5,358,032 2.41 76.37 33
26 06-Jun 139.24 141.08 139.24 140.78 140.53 1.11 198,798.79 5,702,365 1.15 2,750,338 1.23 38.65 17
27 05-Jun 140.66 141.66 139.03 139.24 140.05 -1.02 196,624.12 9,478,214 1.91 4,942,653 2.22 69.22 30
28 04-Jun 141.00 141.40 139.10 140.67 139.98 -0.26 198,643.46 11,904,779 2.40 5,865,801 2.63 82.11 36
29 03-Jun 143.90 144.00 140.60 141.04 142.13 -1.63 199,165.95 7,002,799 1.41 3,803,487 1.71 54.06 23
30 02-Jun 141.97 143.50 141.46 143.38 142.59 0.99 202,470.32 7,051,525 1.42 3,588,850 1.61 51.17 22
31 30-May 143.70 144.40 141.21 141.97 142.18 -1.20 200,479.22 28,315,951 5.70 20,910,600 9.39 297.31 128
32 29-May 144.25 144.83 142.62 143.70 143.47 -0.35 202,922.20 7,054,326 1.42 3,710,356 1.67 53.23 23
33 28-May 143.39 144.45 142.71 144.20 143.71 0.55 203,628.26 6,390,053 1.29 2,681,050 1.20 38.53 16
34 27-May 143.58 144.12 142.50 143.41 143.29 -0.12 202,512.68 4,970,656 1.00 2,227,309 1.00 31.92 14
35 26-May 144.06 144.72 142.90 143.58 143.59 -0.33 202,752.74 5,996,548 1.21 2,522,772 1.13 36.22 15
36 23-May 143.28 145.43 143.00 144.06 144.45 0.54 203,430.56 9,699,995 1.95 3,196,216 1.44 46.17 20
37 22-May 142.59 144.20 141.87 143.29 143.17 -0.07 202,343.22 7,157,328 1.44 2,984,320 1.34 42.73 18
38 21-May 141.60 143.63 140.55 143.39 142.58 1.04 202,484.44 8,705,960 1.75 3,921,018 1.76 55.91 24
39 20-May 145.00 145.81 141.39 141.92 143.07 -1.91 200,408.62 11,330,045 2.28 6,164,941 2.77 88.20 38
40 19-May 145.00 145.82 144.10 144.69 144.93 -0.02 204,320.20 6,802,870 1.37 3,071,878 1.38 44.52 19
41 16-May 145.00 146.85 144.43 144.72 145.33 -0.19 204,362.56 14,529,013 2.92 8,180,288 3.67 118.88 51
42 15-May 144.00 146.00 143.57 145.00 144.89 1.07 204,757.00 10,181,275 2.05 4,679,230 2.10 67.80 29
43 14-May 141.99 143.91 141.95 143.47 143.16 1.26 202,597.41 9,987,794 2.01 4,536,187 2.04 64.94 28
44 13-May 142.35 142.98 141.00 141.69 141.83 -0.46 200,083.83 9,484,801 1.91 4,840,154 2.17 68.65 30
45 12-May 144.00 144.45 141.71 142.35 142.73 1.69 201,015.83 13,526,883 2.72 6,372,325 2.86 90.95 40
46 09-May 138.00 140.85 137.61 139.99 139.40 -0.71 197,683.22 15,348,575 3.09 6,619,635 2.97 92.28 41
47 08-May 144.54 146.39 139.50 140.99 142.81 -2.42 199,095.34 12,047,287 2.42 5,634,632 2.53 80.47 35
48 07-May 140.00 145.14 140.00 144.49 143.65 0.28 204,037.77 19,316,740 3.89 8,835,011 3.97 126.91 55
49 06-May 149.30 149.80 143.63 144.08 146.20 -3.02 203,458.80 18,018,626 3.62 7,735,068 3.47 113.09 48
50 05-May 145.00 149.74 144.75 148.56 148.09 3.69 209,785.12 47,549,493 9.57 15,576,719 6.99 230.68 97
51 02-May 139.79 144.09 138.11 143.28 142.56 3.93 202,329.10 51,965,473 10.45 19,753,150 8.87 281.60 123
52 30-Apr 136.50 139.90 136.45 137.86 138.31 1.53 194,675.39 39,902,398 8.03 13,368,611 6.00 184.90 83
53 29-Apr 137.30 138.25 135.53 135.78 136.68 -0.52 191,738.17 15,222,917 3.06 6,827,513 3.07 93.32 42
54 28-Apr 133.81 137.35 133.65 136.49 136.04 1.37 192,740.78 10,943,944 2.20 5,303,442 2.38 72.15 33
55 25-Apr 138.40 139.50 132.82 134.65 134.92 -2.70 190,142.47 14,663,542 2.95 5,889,362 2.64 79.46 37
56 24-Apr 137.65 139.33 137.31 138.39 138.43 0.54 195,423.82 8,177,419 1.65 3,841,990 1.72 53.18 24
57 23-Apr 138.95 139.18 135.77 137.65 137.32 -0.48 194,378.85 12,689,457 2.55 5,813,312 2.61 79.83 36
58 22-Apr 139.15 139.43 137.20 138.31 138.63 -0.27 195,310.85 12,648,948 2.54 5,906,468 2.65 81.88 37
59 21-Apr 135.17 139.70 134.31 138.68 137.59 3.26 195,833.33 20,249,817 4.07 8,702,403 3.91 119.74 54
60 17-Apr 133.50 134.80 132.90 134.30 133.88 0.35 189,648.23 10,404,917 2.09 4,328,554 1.94 57.95 27
61 16-Apr 132.99 134.15 132.31 133.83 133.40 0.72 188,984.53 9,200,167 1.85 3,497,383 1.57 46.66 22
62 15-Apr 133.40 133.40 132.00 132.87 132.94 0.79 187,628.89 10,142,685 2.04 5,139,891 2.31 68.33 32
63 11-Apr 132.50 132.60 131.06 131.83 131.89 0.16 186,160.29 10,020,795 2.02 4,267,088 1.92 56.28 27
64 09-Apr 132.00 132.50 128.78 131.62 130.79 0.49 185,863.74 14,769,184 2.97 5,150,964 2.31 67.37 32
65 08-Apr 129.48 131.72 128.20 130.98 130.37 2.26 184,959.98 12,634,136 2.54 4,023,493 1.81 52.45 25
66 07-Apr 122.45 129.61 122.35 128.09 126.93 -1.58 180,878.94 24,739,154 4.98 9,312,411 4.18 118.20 58
67 04-Apr 132.91 134.25 128.88 130.14 130.75 -0.70 183,773.80 21,497,796 4.32 7,766,018 3.49 101.54 48

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