Stockint.com

Loading a wholistic market research tool


Research
Social

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: 138.11; Drift%: 3.68
Industry: Petroleum Products Face Value: 10 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
Float14: 0.47
High/Low Price Quarter: 139.83 / 110.72 Month: 134.33 / 110.72 Week: 146.85 / 141.0 Day: 143.63 / 140.55 Float67: 0.42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 141.60 143.63 140.55 143.39 142.58 1.04 202,484.44 8,705,960 1.28 3,921,018 1.28 55.91 0.24
2 20-May 145.00 145.81 141.39 141.92 143.07 -1.91 200,408.62 11,330,045 1.67 6,164,941 2.01 88.20 0.38
3 19-May 145.00 145.82 144.10 144.69 144.93 -0.02 204,320.20 6,802,870 1.00 3,071,878 1.00 44.52 0.19
4 16-May 145.00 146.85 144.43 144.72 145.33 -0.19 204,362.56 14,529,013 2.14 8,180,288 2.66 118.88 0.51
5 15-May 144.00 146.00 143.57 145.00 144.89 1.07 204,757.00 10,181,275 1.50 4,679,230 1.52 67.80 0.29
6 14-May 141.99 143.91 141.95 143.47 143.16 1.26 202,597.41 9,987,794 1.47 4,536,187 1.48 64.94 0.28
7 13-May 142.35 142.98 141.00 141.69 141.83 -0.46 200,083.83 9,484,801 1.39 4,840,154 1.58 68.65 0.30
8 12-May 144.00 144.45 141.71 142.35 142.73 1.69 201,015.83 13,526,883 1.99 6,372,325 2.07 90.95 0.40
9 09-May 138.00 140.85 137.61 139.99 139.40 -0.71 197,683.22 15,348,575 2.26 6,619,635 2.15 92.28 0.41
10 08-May 144.54 146.39 139.50 140.99 142.81 -2.42 199,095.34 12,047,287 1.77 5,634,632 1.83 80.47 0.35
11 07-May 140.00 145.14 140.00 144.49 143.65 0.28 204,037.77 19,316,740 2.84 8,835,011 2.88 126.91 0.55
12 06-May 149.30 149.80 143.63 144.08 146.20 -3.02 203,458.80 18,018,626 2.65 7,735,068 2.52 113.09 0.48
13 05-May 145.00 149.74 144.75 148.56 148.09 3.69 209,785.12 47,549,493 6.99 15,576,719 5.07 230.68 0.97
14 02-May 139.79 144.09 138.11 143.28 142.56 3.93 202,329.10 51,965,473 7.64 19,753,150 6.43 281.60 1.23
15 30-Apr 136.50 139.90 136.45 137.86 138.31 1.53 194,675.39 39,902,398 5.87 13,368,611 4.35 184.90 0.83
16 29-Apr 137.30 138.25 135.53 135.78 136.68 -0.52 191,738.17 15,222,917 2.24 6,827,513 2.22 93.32 0.42
17 28-Apr 133.81 137.35 133.65 136.49 136.04 1.37 192,740.78 10,943,944 1.61 5,303,442 1.73 72.15 0.33
18 25-Apr 138.40 139.50 132.82 134.65 134.92 -2.70 190,142.47 14,663,542 2.16 5,889,362 1.92 79.46 0.37
19 24-Apr 137.65 139.33 137.31 138.39 138.43 0.54 195,423.82 8,177,419 1.20 3,841,990 1.25 53.18 0.24
20 23-Apr 138.95 139.18 135.77 137.65 137.32 -0.48 194,378.85 12,689,457 1.87 5,813,312 1.89 79.83 0.36
21 22-Apr 139.15 139.43 137.20 138.31 138.63 -0.27 195,310.85 12,648,948 1.86 5,906,468 1.92 81.88 0.37
22 21-Apr 135.17 139.70 134.31 138.68 137.59 3.26 195,833.33 20,249,817 2.98 8,702,403 2.83 119.74 0.54
23 17-Apr 133.50 134.80 132.90 134.30 133.88 0.35 189,648.23 10,404,917 1.53 4,328,554 1.41 57.95 0.27
24 16-Apr 132.99 134.15 132.31 133.83 133.40 0.72 188,984.53 9,200,167 1.35 3,497,383 1.14 46.66 0.22
25 15-Apr 133.40 133.40 132.00 132.87 132.94 0.79 187,628.89 10,142,685 1.49 5,139,891 1.67 68.33 0.32
26 11-Apr 132.50 132.60 131.06 131.83 131.89 0.16 186,160.29 10,020,795 1.47 4,267,088 1.39 56.28 0.27
27 09-Apr 132.00 132.50 128.78 131.62 130.79 0.49 185,863.74 14,769,184 2.17 5,150,964 1.68 67.37 0.32
28 08-Apr 129.48 131.72 128.20 130.98 130.37 2.26 184,959.98 12,634,136 1.86 4,023,493 1.31 52.45 0.25
29 07-Apr 122.45 129.61 122.35 128.09 126.93 -1.58 180,878.94 24,739,154 3.64 9,312,411 3.03 118.20 0.58
30 04-Apr 132.91 134.25 128.88 130.14 130.75 -0.70 183,773.80 21,497,796 3.16 7,766,018 2.53 101.54 0.48
31 03-Apr 130.10 133.20 129.88 131.06 131.41 -0.19 185,072.95 9,909,642 1.46 3,928,975 1.28 51.63 0.24
32 02-Apr 130.82 131.50 128.00 131.31 130.11 0.05 185,425.98 8,531,198 1.25 3,628,749 1.18 47.21 0.23
33 01-Apr 128.00 131.50 127.25 131.24 130.15 2.77 185,327.13 12,740,476 1.87 4,749,028 1.55 61.81 0.30
34 28-Mar 130.00 131.27 127.50 127.70 129.22 -2.04 180,328.21 15,396,398 2.26 7,514,854 2.45 97.11 0.47
35 27-Mar 129.05 130.95 128.52 130.36 129.52 0.98 184,084.46 13,141,045 1.93 6,713,394 2.19 86.95 0.42
36 26-Mar 130.90 133.30 128.90 129.09 131.00 -1.48 182,291.07 16,379,725 2.41 7,814,912 2.54 102.00 0.49
37 25-Mar 134.00 134.23 130.45 131.03 131.87 -1.98 185,030.59 12,380,949 1.82 5,924,249 1.93 78.12 0.37
38 24-Mar 133.00 134.33 131.37 133.67 133.13 1.64 188,758.59 13,965,745 2.05 6,125,858 1.99 81.55 0.38
39 21-Mar 129.26 133.45 128.75 131.51 131.30 1.78 185,708.41 42,928,510 6.31 28,568,789 9.30 375.11 1.78
40 20-Mar 128.40 131.00 127.42 129.21 129.44 1.14 182,460.52 13,947,925 2.05 6,210,000 2.02 80.38 0.39
41 19-Mar 125.31 127.90 125.31 127.75 127.02 2.08 180,398.82 11,273,526 1.66 5,939,294 1.93 75.44 0.37
42 18-Mar 124.50 125.50 123.68 125.15 124.67 0.84 176,727.30 8,940,367 1.31 4,158,054 1.35 51.84 0.26
43 17-Mar 125.43 126.00 123.15 124.11 124.29 -1.24 175,258.69 13,126,163 1.93 6,964,637 2.27 86.56 0.43
44 13-Mar 125.00 126.47 124.33 125.67 125.69 0.30 177,461.60 10,882,226 1.60 5,672,400 1.85 71.30 0.35
45 12-Mar 125.00 127.80 124.18 125.29 125.62 0.38 176,925.00 14,079,943 2.07 5,980,724 1.95 75.13 0.37
46 11-Mar 121.19 125.25 120.34 124.82 123.70 2.66 176,261.30 18,090,217 2.66 7,925,515 2.58 98.04 0.49
47 10-Mar 124.00 125.44 121.10 121.59 123.24 -2.60 171,700.14 12,727,300 1.87 5,908,968 1.92 72.82 0.37
48 07-Mar 125.75 126.30 123.70 124.84 125.06 -0.79 176,289.54 14,763,396 2.17 7,014,592 2.28 87.72 0.44
49 06-Mar 124.60 126.88 123.95 125.84 125.48 2.94 177,701.66 19,384,187 2.85 7,372,597 2.40 92.51 0.46
50 05-Mar 118.04 122.58 117.75 122.25 121.24 3.57 172,632.14 19,577,861 2.88 10,612,691 3.45 128.67 0.66
51 04-Mar 113.10 118.45 111.91 118.04 116.53 3.04 166,687.10 14,145,658 2.08 5,650,887 1.84 65.85 0.35
52 03-Mar 114.70 115.35 110.72 114.56 113.08 0.94 161,772.91 18,881,646 2.78 8,479,931 2.76 95.89 0.53
53 28-Feb 116.00 116.21 112.92 113.49 114.01 -2.52 160,261.93 24,161,878 3.55 15,302,859 4.98 174.47 0.95
54 27-Feb 118.26 119.00 116.09 116.42 117.03 -1.88 164,399.46 10,709,253 1.57 5,978,084 1.95 69.96 0.37
55 25-Feb 120.22 120.71 118.40 118.65 119.46 -1.31 167,548.49 7,607,411 1.12 4,162,226 1.35 49.72 0.26
56 24-Feb 120.25 121.31 119.40 120.22 120.40 -0.91 169,765.53 8,764,985 1.29 4,314,839 1.40 51.95 0.27
57 21-Feb 122.00 123.71 120.83 121.33 121.97 -1.19 171,332.99 9,657,933 1.42 4,827,690 1.57 58.88 0.30
58 20-Feb 119.84 122.95 118.98 122.79 121.80 2.44 173,394.69 9,940,851 1.46 4,838,303 1.58 58.93 0.30
59 19-Feb 118.11 120.17 117.90 119.87 119.39 0.73 169,271.28 9,158,990 1.35 4,191,474 1.36 50.04 0.26
60 18-Feb 118.45 119.25 116.31 119.00 117.90 0.46 168,042.00 8,678,689 1.28 4,216,806 1.37 49.72 0.26
61 17-Feb 117.25 118.80 114.40 118.45 117.07 1.02 167,266.07 12,518,983 1.84 4,689,957 1.53 54.91 0.29
62 14-Feb 120.50 121.24 116.00 117.25 117.88 -2.36 165,571.52 12,351,973 1.82 5,555,652 1.81 65.49 0.35
63 13-Feb 121.00 122.00 119.95 120.08 120.96 -0.28 169,567.83 10,136,689 1.49 5,281,840 1.72 63.89 0.33
64 12-Feb 120.69 121.20 117.28 120.42 119.43 -0.04 170,047.95 14,799,271 2.18 6,380,045 2.08 76.20 0.40
65 11-Feb 123.18 123.74 120.00 120.47 121.30 -2.20 170,118.56 14,532,810 2.14 8,518,627 2.77 103.33 0.53
66 10-Feb 125.00 126.62 122.86 123.18 123.56 -1.54 173,945.41 12,773,729 1.88 7,358,385 2.40 90.92 0.46
67 07-Feb 126.03 126.75 124.43 125.11 125.58 -0.72 176,670.81 8,892,600 1.31 4,006,044 1.30 50.31 0.25

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