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: 184.0 Mkt_Cap Category: Large-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 F&O Lot: 4,875 High52 Date: 05-Sep-2024 Bumper: -; Drift%: -
Industry: Petroleum Products Face Value: 10; VWAP21: 141.97 Low52 Price: 110.72 Barrier: 146.29; Drift%: -5.63
Basic Industry: Refineries & Marketing Total Equity: 14,121,238,383 Low52 Date: 03-Mar-2025 SHP: 51.5 / 7.48 / 10.29 / 11.15
Q M W D
Trend Indicator
SiS14: 28
High/Low Price Quarter: 139.83 / 110.72 Month: 155.0 / 144.32 Week: 143.85 / 139.35 Day: 139.93 / 138.1 Sis67: 36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 139.00 139.93 138.10 138.49 138.81 -0.34 195,565.03 8,420,916 1.99 4,756,398 2.38 66.02 30
2 26-Aug 139.50 140.42 138.55 138.96 139.13 -0.71 196,228.73 10,846,493 2.56 7,273,034 3.64 101.19 46
3 25-Aug 139.95 140.37 139.19 139.96 139.59 0.01 197,640.85 8,282,860 1.95 5,390,499 2.69 75.25 34
4 22-Aug 141.40 141.80 139.45 139.95 140.23 -1.05 197,626.73 5,874,783 1.39 3,156,042 1.58 44.26 20
5 21-Aug 141.65 142.90 141.28 141.44 142.03 0.00 199,730.80 8,746,473 2.06 5,739,895 2.87 81.52 36
6 20-Aug 142.01 142.70 141.21 141.44 141.95 -0.40 199,730.80 5,531,826 1.30 2,673,060 1.34 37.94 17
7 19-Aug 140.40 142.13 138.80 142.01 140.84 1.21 200,535.71 8,913,748 2.10 4,005,958 2.00 56.42 25
8 18-Aug 142.00 142.60 139.25 140.31 140.21 0.13 198,135.10 11,766,741 2.78 5,963,057 2.98 83.61 38
9 14-Aug 143.00 143.16 139.86 140.13 140.93 -1.61 197,880.91 11,453,732 2.70 3,953,933 1.98 55.72 25
10 13-Aug 142.65 143.40 141.70 142.43 142.54 -0.15 201,128.80 4,990,372 1.18 2,429,812 1.21 34.63 15
11 12-Aug 141.11 143.85 140.86 142.65 142.73 0.88 201,439.47 12,858,483 3.03 6,032,894 3.02 86.11 38
12 11-Aug 141.60 142.95 139.35 141.41 141.21 1.07 199,688.43 11,260,944 2.66 4,123,870 2.06 58.23 25
13 08-Aug 139.99 142.00 139.31 139.91 140.79 -1.24 197,570.25 9,551,412 2.25 2,460,763 1.23 34.65 15
14 07-Aug 141.01 143.00 140.00 141.67 141.27 -0.42 200,055.58 8,365,458 1.97 4,246,900 2.12 60.00 26
15 06-Aug 142.49 143.28 141.71 142.27 142.30 0.71 200,902.86 7,574,568 1.79 3,456,009 1.73 49.18 21
16 05-Aug 142.52 143.00 139.40 141.27 140.87 -0.78 199,490.73 11,034,758 2.60 4,904,691 2.45 69.09 30
17 04-Aug 141.72 142.90 139.72 142.38 141.38 0.96 201,058.19 8,163,596 1.93 3,561,034 1.78 50.35 22
18 01-Aug 145.33 146.29 140.66 141.03 142.75 -3.15 199,151.82 8,981,850 2.12 4,173,978 2.09 59.58 26
19 31-Jul 146.55 147.20 144.32 145.62 145.70 -2.29 205,633.47 11,960,546 2.82 3,608,507 1.80 52.58 22
20 30-Jul 147.50 150.19 146.25 149.04 148.56 0.74 210,462.94 9,331,773 2.20 3,802,909 1.90 56.50 23
21 29-Jul 146.50 148.20 146.50 147.94 147.56 0.26 208,909.60 4,240,012 1.00 2,000,278 1.00 29.52 12
22 28-Jul 146.96 148.64 146.70 147.56 147.74 0.41 208,372.99 6,023,438 1.42 3,126,501 1.56 46.19 19
23 25-Jul 151.00 151.74 146.58 146.96 148.55 -2.82 207,525.72 11,646,131 2.75 7,008,645 3.50 104.11 43
24 24-Jul 152.02 152.75 150.71 151.22 151.56 -0.74 213,541.37 5,879,844 1.39 3,121,330 1.56 47.31 19
25 23-Jul 152.01 152.60 150.72 152.35 151.78 0.24 215,137.07 7,597,121 1.79 4,486,959 2.24 68.10 27
26 22-Jul 151.30 152.44 150.65 151.98 151.81 0.60 214,614.58 11,381,024 2.68 7,579,712 3.79 115.07 46
27 21-Jul 149.52 151.20 149.07 151.07 150.44 0.67 213,329.55 5,030,900 1.19 2,645,011 1.32 39.79 16
28 18-Jul 150.51 151.61 148.60 150.06 150.04 -0.60 211,903.30 9,017,783 2.13 4,293,524 2.15 64.42 26
29 17-Jul 152.37 152.47 150.62 150.96 151.28 -0.71 213,174.21 6,727,858 1.59 3,928,041 1.96 59.42 24
30 16-Jul 151.20 152.68 150.63 152.04 151.77 0.42 214,699.31 7,218,210 1.70 4,203,915 2.10 63.80 26
31 15-Jul 150.55 151.90 150.54 151.40 151.19 0.87 213,795.55 4,853,043 1.14 2,110,272 1.05 31.91 13
32 14-Jul 150.65 151.60 149.62 150.10 150.44 -0.37 211,959.79 8,021,902 1.89 4,143,263 2.07 62.33 25
33 11-Jul 155.00 155.00 150.26 150.65 151.56 -1.10 212,736.46 12,767,735 3.01 5,379,726 2.69 81.54 33
34 10-Jul 150.75 152.65 150.00 152.33 151.46 1.38 215,108.82 14,545,796 3.43 7,731,946 3.87 117.11 47
35 09-Jul 153.46 153.73 150.09 150.25 151.28 -2.32 212,171.61 12,440,150 2.93 6,767,518 3.38 102.38 41
36 08-Jul 154.80 154.97 152.83 153.82 153.84 0.05 217,212.89 13,876,094 3.27 7,224,154 3.61 111.14 44
37 07-Jul 152.02 154.90 151.81 153.75 153.48 1.40 217,114.04 24,354,631 5.74 11,011,445 5.50 169.00 67
38 04-Jul 149.70 151.99 147.86 151.62 149.88 2.54 214,106.22 22,612,766 5.33 10,101,767 5.05 151.41 62
39 03-Jul 147.99 148.75 147.50 147.87 148.05 -0.03 208,810.75 8,006,482 1.89 4,805,040 2.40 71.14 29
40 02-Jul 148.00 148.95 147.02 147.91 147.82 0.52 208,867.24 7,881,728 1.86 3,721,593 1.86 55.01 23
41 01-Jul 146.51 148.20 146.19 147.14 147.12 0.12 207,779.90 9,899,904 2.33 5,854,451 2.93 86.13 36
42 30-Jun 147.26 149.50 146.42 146.96 147.76 -0.18 207,525.72 10,645,295 2.51 5,305,396 2.65 78.39 32
43 27-Jun 146.28 148.30 146.00 147.22 147.23 0.64 207,892.87 19,189,378 4.53 9,561,075 4.78 140.77 59
44 26-Jun 142.10 146.95 142.01 146.28 144.81 3.03 206,565.48 24,194,161 5.71 12,611,508 6.30 182.63 77
45 25-Jun 143.31 144.00 141.67 141.98 142.62 -0.60 200,493.34 15,297,425 3.61 9,341,442 4.67 133.23 57
46 24-Jun 144.40 145.30 142.16 142.84 143.85 2.09 201,707.77 25,393,037 5.99 10,892,226 5.45 156.68 67
47 23-Jun 137.00 140.17 136.40 139.92 138.25 0.92 197,584.37 14,001,242 3.30 4,867,910 2.43 67.30 30
48 20-Jun 138.29 139.16 137.00 138.65 138.28 -0.01 195,790.97 33,690,253 7.95 22,257,074 11.13 307.77 136
49 19-Jun 140.76 141.19 138.33 138.67 139.38 -1.53 195,819.21 5,943,647 1.40 2,250,430 1.13 31.37 14
50 18-Jun 141.02 142.09 139.50 140.82 140.72 -0.61 198,855.28 9,045,315 2.13 3,914,155 1.96 55.08 24
51 17-Jun 141.30 143.47 141.20 141.68 142.33 -0.12 200,069.71 9,983,651 2.35 4,409,399 2.20 62.76 27
52 16-Jun 140.00 142.20 138.90 141.85 140.46 1.08 200,309.77 15,176,810 3.58 7,324,858 3.66 102.88 45
53 13-Jun 139.00 143.19 137.01 140.34 140.50 -1.85 198,177.46 23,705,826 5.59 9,913,897 4.96 139.29 61
54 12-Jun 144.68 144.77 141.50 142.99 142.88 -1.49 201,919.59 30,425,949 7.18 15,819,307 7.91 226.03 97
55 11-Jun 142.40 147.20 142.19 145.15 145.58 2.08 204,969.78 28,652,440 6.76 12,074,022 6.04 175.77 74
56 10-Jun 143.15 143.40 142.00 142.19 142.64 -0.79 200,789.89 7,906,157 1.86 4,699,020 2.35 67.03 29
57 09-Jun 141.00 143.49 140.83 143.32 142.53 1.80 202,385.59 9,972,191 2.35 5,358,032 2.68 76.37 33
58 06-Jun 139.24 141.08 139.24 140.78 140.53 1.11 198,798.79 5,702,365 1.34 2,750,338 1.37 38.65 17
59 05-Jun 140.66 141.66 139.03 139.24 140.05 -1.02 196,624.12 9,478,214 2.24 4,942,653 2.47 69.22 30
60 04-Jun 141.00 141.40 139.10 140.67 139.98 -0.26 198,643.46 11,904,779 2.81 5,865,801 2.93 82.11 36
61 03-Jun 143.90 144.00 140.60 141.04 142.13 -1.63 199,165.95 7,002,799 1.65 3,803,487 1.90 54.06 23
62 02-Jun 141.97 143.50 141.46 143.38 142.59 0.99 202,470.32 7,051,525 1.66 3,588,850 1.79 51.17 22
63 30-May 143.70 144.40 141.21 141.97 142.18 -1.20 200,479.22 28,315,951 6.68 20,910,600 10.45 297.31 128
64 29-May 144.25 144.83 142.62 143.70 143.47 -0.35 202,922.20 7,054,326 1.66 3,710,356 1.85 53.23 23
65 28-May 143.39 144.45 142.71 144.20 143.71 0.55 203,628.26 6,390,053 1.51 2,681,050 1.34 38.53 16
66 27-May 143.58 144.12 142.50 143.41 143.29 -0.12 202,512.68 4,970,656 1.17 2,227,309 1.11 31.92 14
67 26-May 144.06 144.72 142.90 143.58 143.59 -0.33 202,752.74 5,996,548 1.41 2,522,772 1.26 36.22 15

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