BSE · IOC · stock
Indian Oil Corporation Limited (IOC) stock price history
Every BSE trading session of Indian Oil Corporation Limited from Aug 9, 1995 to Nov 13, 2026: 7,765 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.
IOC adjusted close, 1995 to 2026
- ₹183.58
- All time high, 2026
- ₹184.90
- 52 week high, ₹124.95 low
- 7,765
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
IOC key facts
- Indian Oil Corporation Limited (IOC) closed at ₹144.10 on Nov 13, 2026 on BSE.
- IOC's all time high close is ₹183.58, set on Feb 27, 2026; its all time low close is ₹1.89 on Apr 19, 1999.
- IOC's 52 week range is ₹124.95 to ₹184.90.
- IOC returned -12.0% over the year to Nov 13, 2026 and +111.2% over five years.
- Over ten years IOC returned +164%, +10.2% a year compounded.
- IOC's deepest drawdown was -79.5% from Aug 10, 1995 to Apr 19, 1999.
- DataCedar holds 7,765 daily sessions of IOC history from Aug 9, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IOC price chart, 1995 to 2026
IOC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.2% |
| 3 months | +2.7% |
| 6 months | +2.7% |
| Year to date | -8.8% |
| 1 year | -12.0% |
| 3 years | +63.2% |
| 5 years | +111.2% |
| 10 years | +164.4% |
| Since Aug 9, 1995 | +1,465% |
| Compound annual growth, 31.3 years | +9.2% |
IOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹183.58 on Feb 27, 2026
- All time low close
- ₹1.89 on Apr 19, 1999
- 52 week high
- ₹184.90 on Feb 27, 2026
- 52 week low
- ₹124.95 on Oct 14, 2026
- Deepest drawdown
- -79.5% from Aug 10, 1995 to Apr 19, 1999, recovered Aug 6, 2003
- Best single session
- +98.7% on Dec 6, 2017
- Worst single session
- -49.6% on Dec 7, 2017
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1995
- 15.6×
- Best calendar year
- 2003, +207%
- Worst calendar year
- 2008, -46%
IOC 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. 1995 starts on Aug 9, 1995; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹163.46 | ₹184.90 | ₹124.95 | ₹144.10 | -11.6% | 217.3M | 212 |
| 2025 | ₹126.06 | ₹165.68 | ₹102.96 | ₹162.93 | +28.5% | 210M | 248 |
| 2024 | ₹117.83 | ₹175.61 | ₹114.67 | ₹126.80 | +9.5% | 451.3M | 245 |
| 2023 | ₹63.38 | ₹119.53 | ₹62.37 | ₹115.83 | +83.9% | 335M | 245 |
| 2022 | ₹57.24 | ₹72.16 | ₹53.67 | ₹62.97 | +10.0% | 338.4M | 248 |
| 2021 | ₹40.11 | ₹70.13 | ₹39.63 | ₹57.24 | +43.4% | 498.5M | 248 |
| 2020 | ₹52.68 | ₹53.64 | ₹31.22 | ₹39.91 | -24.1% | 442.8M | 251 |
| 2019 | ₹56.46 | ₹70.70 | ₹48.56 | ₹52.55 | -6.7% | 236.7M | 243 |
| 2018 | ₹73.08 | ₹79.89 | ₹41.44 | ₹56.35 | -21.4% | 365.4M | 246 |
| 2017 | ₹57.63 | ₹144.53 | ₹57.29 | ₹71.69 | +25.3% | 284.8M | 248 |
| 2016 | ₹36.77 | ₹58.63 | ₹29.44 | ₹57.23 | +56.5% | 302.6M | 246 |
| 2015 | ₹27.69 | ₹39.05 | ₹0.0008 | ₹36.57 | +31.4% | 207.6M | 246 |
| 2014 | ₹17.59 | ₹34.48 | ₹15.91 | ₹27.82 | +58.9% | 191.5M | 243 |
| 2013 | ₹21.43 | ₹29.77 | ₹14.78 | ₹17.51 | -18.2% | 146.8M | 248 |
| 2012 | ₹19.84 | ₹22.69 | ₹18.58 | ₹21.41 | +8.5% | 80.8M | 245 |
| 2011 | ₹26.26 | ₹27.16 | ₹19.36 | ₹19.73 | -23.8% | 149.8M | 246 |
| 2010 | ₹22.53 | ₹34.62 | ₹20.04 | ₹25.88 | +15.5% | 389.7M | 250 |
| 2009 | ₹15.49 | ₹28.89 | ₹13.68 | ₹22.40 | +45.6% | 347M | 243 |
| 2008 | ₹28.52 | ₹28.84 | ₹10.80 | ₹15.39 | -45.6% | 462.4M | 246 |
| 2007 | ₹15.56 | ₹28.87 | ₹12.77 | ₹28.31 | +82.3% | 375.4M | 248 |
| 2006 | ₹18.44 | ₹20.67 | ₹10.30 | ₹15.53 | -16.1% | 270.2M | 247 |
| 2005 | ₹16.71 | ₹18.91 | ₹12.66 | ₹18.50 | +11.1% | 266.8M | 250 |
| 2004 | ₹14.17 | ₹17.89 | ₹8.48 | ₹16.65 | +19.5% | 818.7M | 260 |
| 2003 | ₹4.53 | ₹14.21 | ₹4.40 | ₹13.94 | +207.4% | 653.5M | 261 |
| 2002 | ₹2.38 | ₹4.80 | ₹2.36 | ₹4.53 | +92.3% | 223.7M | 260 |
| 2001 | ₹2.37 | ₹3.11 | ₹1.85 | ₹2.36 | +0.8% | 73.3M | 260 |
| 2000 | ₹4.37 | ₹4.89 | ₹1.97 | ₹2.34 | -43.1% | 91M | 260 |
| 1999 | ₹3.32 | ₹5.26 | ₹1.83 | ₹4.11 | +23.1% | 85M | 257 |
| 1998 | ₹5.85 | ₹6.28 | ₹2.98 | ₹3.34 | -37.9% | 70.7M | 249 |
| 1997 | ₹4.90 | ₹6.75 | ₹4.44 | ₹5.38 | +9.8% | 7.2M | 227 |
| 1996 | ₹4.22 | ₹6.06 | ₹4.22 | ₹4.90 | +16.1% | 4.6M | 236 |
| 1995 | ₹9.21 | ₹9.21 | ₹4.07 | ₹4.22 | n/a | 429.6K | 103 |
IOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹144.10 | +10.8% |
| October 2026 | ₹130.00 | -3.1% |
| September 2026 | ₹134.15 | -1.4% |
| August 2026 | ₹136.00 | -2.1% |
| July 2026 | ₹138.91 | +0.5% |
| June 2026 | ₹138.17 | -0.6% |
| May 2026 | ₹138.96 | -1.4% |
| April 2026 | ₹140.94 | +4.9% |
| March 2026 | ₹134.30 | -26.8% |
| February 2026 | ₹183.58 | +15.0% |
| January 2026 | ₹159.65 | -2.0% |
| December 2025 | ₹162.93 | +6.1% |
About the IOC data
Daily bars. 7,765 sessions from Aug 9, 1995 to Nov 13, 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 Oct 23, 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 Aug 9, 1995, 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/bse%3AIOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INVENTURE Inventure Growth & Securities Limited
- INVIGO Invigorated Business Consulting Limited
- INVPRECQ Investment & Precision Castings Limited
- IOB Indian Overseas Bank
- IOLCP IOL Chemicals and Pharmaceuticals Limited
- IONEXCHANG Ion Exchange (India) Limited
- IPCALAB Ipca Laboratories Limited
- IPL India Pesticides Limited
Common questions
IOC share price history
