BSE · INTSTOIL · stock
Inter State Oil Carrier Limited (INTSTOIL) stock price history
Every BSE trading session of Inter State Oil Carrier Limited from Nov 28, 2002 to Sep 28, 2026: 5,911 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTSTOIL adjusted close, 2002 to 2026
- ₹65.32
- All time high, 2026
- ₹67.95
- 52 week high, ₹28.00 low
- 5,911
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
INTSTOIL key facts
- Inter State Oil Carrier Limited (INTSTOIL) closed at ₹49.21 on Sep 28, 2026 on BSE.
- INTSTOIL's all time high close is ₹65.32, set on Sep 4, 2026; its all time low close is ₹1.61 on Nov 19, 2004.
- INTSTOIL's 52 week range is ₹28.00 to ₹67.95.
- INTSTOIL returned +44.7% over the year to Sep 28, 2026 and +187.8% over five years.
- Over ten years INTSTOIL returned +487%, +19.4% a year compounded.
- INTSTOIL's deepest drawdown was -87.3% from Jun 9, 2005 to Mar 25, 2009.
- DataCedar holds 5,911 daily sessions of INTSTOIL history from Nov 28, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTSTOIL price chart, 2002 to 2026
INTSTOIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | +20.1% |
| 6 months | +62.0% |
| Year to date | +41.4% |
| 1 year | +44.7% |
| 3 years | +33.0% |
| 5 years | +187.8% |
| 10 years | +487.2% |
| Since Nov 28, 2002 | +993.6% |
| Compound annual growth, 23.8 years | +10.6% |
INTSTOIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹65.32 on Sep 4, 2026
- All time low close
- ₹1.61 on Nov 19, 2004
- 52 week high
- ₹67.95 on Sep 4, 2026
- 52 week low
- ₹28.00 on Feb 16, 2026
- Deepest drawdown
- -87.3% from Jun 9, 2005 to Mar 25, 2009, recovered Nov 27, 2017
- Best single session
- +20.0% on Nov 17, 2004
- Worst single session
- -22.2% on Oct 19, 2006
- Volatility, 1 year annualised
- 70.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 10.9×
- Best calendar year
- 2021, +323%
- Worst calendar year
- 2008, -70%
INTSTOIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 28, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹38.90 | ₹67.95 | ₹28.00 | ₹49.21 | +45.6% | 1.2M | 184 |
| 2025 | ₹46.22 | ₹54.25 | ₹28.50 | ₹33.80 | -29.1% | 1M | 248 |
| 2024 | ₹43.70 | ₹58.40 | ₹33.50 | ₹47.65 | +14.5% | 1.9M | 245 |
| 2023 | ₹28.60 | ₹49.90 | ₹18.60 | ₹41.62 | +53.0% | 1.9M | 245 |
| 2022 | ₹34.35 | ₹44.70 | ₹18.60 | ₹27.20 | -17.1% | 1.5M | 248 |
| 2021 | ₹8.13 | ₹34.80 | ₹8.02 | ₹32.80 | +323.2% | 875.5K | 248 |
| 2020 | ₹7.25 | ₹11.57 | ₹6.15 | ₹7.75 | +6.9% | 73.6K | 250 |
| 2019 | ₹13.10 | ₹13.78 | ₹7.25 | ₹7.25 | -44.7% | 58K | 243 |
| 2018 | ₹22.75 | ₹29.95 | ₹11.00 | ₹13.10 | -42.5% | 304.3K | 246 |
| 2017 | ₹7.02 | ₹28.85 | ₹7.02 | ₹22.80 | +224.8% | 729K | 248 |
| 2016 | ₹8.61 | ₹9.53 | ₹5.55 | ₹7.02 | -14.4% | 111.2K | 246 |
| 2015 | ₹9.04 | ₹14.20 | ₹6.24 | ₹8.20 | -11.1% | 126.5K | 246 |
| 2014 | ₹7.86 | ₹9.99 | ₹4.87 | ₹9.22 | +17.3% | 91.5K | 244 |
| 2013 | ₹8.47 | ₹9.19 | ₹5.43 | ₹7.86 | -2.7% | 36.1K | 248 |
| 2012 | ₹7.60 | ₹9.39 | ₹5.40 | ₹8.08 | +6.3% | 264.4K | 245 |
| 2011 | ₹9.09 | ₹11.95 | ₹6.00 | ₹7.60 | -23.2% | 562.3K | 246 |
| 2010 | ₹6.56 | ₹12.52 | ₹4.61 | ₹9.90 | +43.5% | 1.9M | 250 |
| 2009 | ₹4.03 | ₹6.94 | ₹3.11 | ₹6.90 | +79.7% | 223.7K | 243 |
| 2008 | ₹13.35 | ₹16.77 | ₹3.40 | ₹3.84 | -69.8% | 861.5K | 246 |
| 2007 | ₹6.40 | ₹15.60 | ₹5.34 | ₹12.72 | +98.8% | 1.9M | 248 |
| 2006 | ₹9.29 | ₹13.77 | ₹4.78 | ₹6.40 | -28.3% | 742K | 247 |
| 2005 | ₹5.75 | ₹26.90 | ₹3.59 | ₹8.93 | +63.9% | 3.4M | 250 |
| 2004 | ₹4.05 | ₹5.98 | ₹1.61 | ₹5.45 | +34.6% | 120.1K | 262 |
| 2003 | ₹5.20 | ₹5.50 | ₹4.05 | ₹4.05 | -22.1% | 880 | 261 |
| 2002 | ₹4.50 | ₹5.20 | ₹4.50 | ₹5.20 | n/a | 210 | 24 |
INTSTOIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹49.21 | -10.5% |
| August 2026 | ₹54.99 | +37.5% |
| July 2026 | ₹39.99 | -0.2% |
| June 2026 | ₹40.07 | +1.9% |
| May 2026 | ₹39.32 | +15.7% |
| April 2026 | ₹33.99 | +20.5% |
| March 2026 | ₹28.21 | -11.4% |
| February 2026 | ₹31.85 | +1.1% |
| January 2026 | ₹31.50 | -6.8% |
| December 2025 | ₹33.80 | +2.1% |
| November 2025 | ₹33.11 | +1.6% |
| October 2025 | ₹32.60 | -6.9% |
About the INTSTOIL data
Daily bars. 5,911 sessions from Nov 28, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTSTOIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INTERISE Interise Trust
- INTLCOMBQ International Combustion (India) Limited
- INTLCONV International Conveyors Limited
- INTRGLB Inter Globe Finance Limited
- INVENTURE Inventure Growth & Securities Limited
- INVIGO Invigorated Business Consulting Limited
- INVPRECQ Investment & Precision Castings Limited
- IOB Indian Overseas Bank
Common questions
INTSTOIL share price history
