INDIAN OIL CORP - Price History
Monthly price history for IOC.NS (INDIAN OIL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹164.05 | ₹164.05 |
| April 2024 | ₹168.85 | ₹168.85 |
| March 2024 | ₹168 | ₹168 |
| February 2024 | ₹167.05 | ₹167.05 |
| January 2024 | ₹147.25 | ₹147.25 |
| December 2023 | ₹129.90 | ₹129.90 |
| November 2023 | ₹112 | ₹112 |
| October 2023 | ₹90 | ₹90 |
| September 2023 | ₹90.95 | ₹90.95 |
| August 2023 | ₹89 | ₹89 |
| July 2023 | ₹93.95 | ₹93.95 |
| June 2023 | ₹91.25 | ₹91.25 |
| May 2023 | ₹89.90 | ₹89.90 |
| April 2023 | ₹81.35 | ₹81.35 |
| March 2023 | ₹78.10 | ₹78.10 |
| February 2023 | ₹76 | ₹76 |
| January 2023 | ₹81.90 | ₹81.90 |
| December 2022 | ₹76.55 | ₹76.55 |
| November 2022 | ₹76.85 | ₹76.85 |
| October 2022 | ₹68.30 | ₹68.30 |
| September 2022 | ₹66.95 | ₹66.95 |
| August 2022 | ₹71.55 | ₹71.55 |
| July 2022 | ₹72.65 | ₹72.65 |
| June 2022 | ₹74.20 | ₹74.20 |
| May 2022 | ₹77.43 | ₹77.43 |
| April 2022 | ₹84.23 | ₹84.23 |
| March 2022 | ₹79.53 | ₹79.53 |
| February 2022 | ₹76.70 | ₹76.70 |
| January 2022 | ₹83.47 | ₹83.47 |
| December 2021 | ₹74.33 | ₹74.33 |
| November 2021 | ₹79.03 | ₹79.03 |
| October 2021 | ₹85.33 | ₹85.33 |
| September 2021 | ₹83.47 | ₹83.47 |
| August 2021 | ₹73.97 | ₹73.97 |
| July 2021 | ₹68.93 | ₹68.93 |
| June 2021 | ₹71.93 | ₹71.93 |
| May 2021 | ₹72.90 | ₹72.90 |
| April 2021 | ₹60.53 | ₹60.53 |
| March 2021 | ₹61.17 | ₹61.17 |
| February 2021 | ₹65.23 | ₹65.23 |
| January 2021 | ₹62.20 | ₹62.20 |
| December 2020 | ₹60.67 | ₹60.67 |
| November 2020 | ₹56.27 | ₹56.27 |
| October 2020 | ₹52.83 | ₹52.83 |
| September 2020 | ₹49.27 | ₹49.27 |
| August 2020 | ₹57.03 | ₹57.03 |
| July 2020 | ₹59.03 | ₹59.03 |
| June 2020 | ₹57.07 | ₹57.07 |
| May 2020 | ₹55.67 | ₹55.67 |
| April 2020 | ₹56.10 | ₹56.10 |
| March 2020 | ₹54.20 | ₹54.20 |
| February 2020 | ₹70.83 | ₹70.83 |
| January 2020 | ₹75.63 | ₹75.63 |
| December 2019 | ₹83.80 | ₹83.80 |
| November 2019 | ₹87.27 | ₹87.27 |
| October 2019 | ₹96 | ₹96 |
| September 2019 | ₹98.30 | ₹98.30 |
| August 2019 | ₹81.47 | ₹81.47 |
| July 2019 | ₹92.50 | ₹92.50 |
| June 2019 | ₹103.83 | ₹103.83 |
| May 2019 | ₹110.20 | ₹110.20 |
| April 2019 | ₹105.67 | ₹105.67 |
| March 2019 | ₹108.57 | ₹108.57 |
| February 2019 | ₹95.93 | ₹95.93 |
| January 2019 | ₹91.27 | ₹91.27 |
| December 2018 | ₹91.47 | ₹91.47 |
| November 2018 | ₹90 | ₹90 |
| October 2018 | ₹91.93 | ₹91.93 |
| September 2018 | ₹102.67 | ₹102.67 |
| August 2018 | ₹103.73 | ₹103.73 |
| July 2018 | ₹109.60 | ₹109.60 |
| June 2018 | ₹104 | ₹104 |
| May 2018 | ₹116.20 | ₹116.20 |
| April 2018 | ₹108.10 | ₹108.10 |
| March 2018 | ₹117.97 | ₹117.97 |
| February 2018 | ₹125.98 | ₹125.98 |
| January 2018 | ₹138.98 | ₹138.98 |
| December 2017 | ₹129.65 | ₹129.65 |
| November 2017 | ₹131.17 | ₹131.17 |
| October 2017 | ₹138.50 | ₹138.50 |
| September 2017 | ₹133.22 | ₹133.22 |
| August 2017 | ₹151.83 | ₹151.83 |
| July 2017 | ₹122.20 | ₹122.20 |
| June 2017 | ₹127.98 | ₹127.98 |
| May 2017 | ₹143.05 | ₹143.05 |
| April 2017 | ₹146.97 | ₹146.97 |
| March 2017 | ₹129 | ₹129 |
| February 2017 | ₹128.33 | ₹128.33 |
| January 2017 | ₹121.67 | ₹121.67 |
| December 2016 | ₹107.65 | ₹107.65 |
| November 2016 | ₹102.33 | ₹102.33 |
| October 2016 | ₹107.70 | ₹107.70 |
| September 2016 | ₹97.50 | ₹97.50 |
| August 2016 | ₹95.92 | ₹95.92 |
| July 2016 | ₹90.68 | ₹90.68 |
| June 2016 | ₹73.68 | ₹73.68 |
| May 2016 | ₹69.33 | ₹69.33 |
| April 2016 | ₹72.05 | ₹72.05 |
| March 2016 | ₹65.58 | ₹65.58 |
| February 2016 | ₹61.12 | ₹61.12 |
| January 2016 | ₹66.53 | ₹66.53 |
| December 2015 | ₹71.38 | ₹71.38 |
| November 2015 | ₹70.08 | ₹70.08 |
| October 2015 | ₹66.65 | ₹66.65 |
| September 2015 | ₹67.08 | ₹67.08 |
| August 2015 | ₹69.13 | ₹69.13 |
| July 2015 | ₹72.40 | ₹72.40 |
| June 2015 | ₹63.98 | ₹63.98 |
| May 2015 | ₹59.26 | ₹59.26 |
| April 2015 | ₹60.34 | ₹60.34 |
| March 2015 | ₹61.33 | ₹61.33 |
| February 2015 | ₹55.23 | ₹55.23 |
| January 2015 | ₹58 | ₹58 |
| December 2014 | ₹55.34 | ₹55.34 |
| November 2014 | ₹60.57 | ₹60.57 |
| October 2014 | ₹60.50 | ₹60.50 |
| September 2014 | ₹60.70 | ₹60.70 |
| August 2014 | ₹60.01 | ₹60.01 |
| July 2014 | ₹55.42 | ₹55.42 |
| June 2014 | ₹57.37 | ₹57.37 |
| May 2014 | ₹59.99 | ₹59.99 |
| April 2014 | ₹44.13 | ₹44.13 |
| March 2014 | ₹46.95 | ₹46.95 |
| February 2014 | ₹41.23 | ₹41.23 |
| January 2014 | ₹40.84 | ₹40.84 |
| December 2013 | ₹35.68 | ₹35.68 |
| November 2013 | ₹33.55 | ₹33.55 |
| October 2013 | ₹33.83 | ₹33.83 |
| September 2013 | ₹34.58 | ₹34.58 |
| August 2013 | ₹34.83 | ₹34.83 |
| July 2013 | ₹34.17 | ₹34.17 |
| June 2013 | ₹39.03 | ₹39.03 |
| May 2013 | ₹47.75 | ₹47.75 |
| April 2013 | ₹49.83 | ₹49.83 |
| March 2013 | ₹46.97 | ₹46.97 |
| February 2013 | ₹48.33 | ₹48.33 |
| January 2013 | ₹54.38 | ₹54.38 |
| December 2012 | ₹44.95 | ₹44.95 |
| November 2012 | ₹44.14 | ₹44.14 |
| October 2012 | ₹43.65 | ₹43.65 |
| September 2012 | ₹41.72 | ₹41.72 |
| August 2012 | ₹40.38 | ₹40.38 |
| July 2012 | ₹45.42 | ₹45.42 |
| June 2012 | ₹42.67 | ₹42.67 |
| May 2012 | ₹42.88 | ₹42.88 |
| April 2012 | ₹44.25 | ₹44.25 |
| March 2012 | ₹43.75 | ₹43.75 |
| February 2012 | ₹47.47 | ₹47.47 |
| January 2012 | ₹48.17 | ₹48.17 |
| December 2011 | ₹42.50 | ₹42.50 |
| November 2011 | ₹43.54 | ₹43.54 |
| October 2011 | ₹48.46 | ₹48.46 |
| September 2011 | ₹51.95 | ₹51.95 |
| August 2011 | ₹51.09 | ₹51.09 |
| July 2011 | ₹52.50 | ₹52.50 |
| June 2011 | ₹55.92 | ₹55.92 |
| May 2011 | ₹54.90 | ₹54.90 |
| April 2011 | ₹56.67 | ₹56.67 |
| March 2011 | ₹55.33 | ₹55.33 |
| February 2011 | ₹50 | ₹50 |
| January 2011 | ₹55.92 | ₹55.92 |
| December 2010 | ₹57.23 | ₹57.23 |
| November 2010 | ₹57.85 | ₹57.85 |
| October 2010 | ₹68.83 | ₹68.83 |
| September 2010 | ₹71.61 | ₹71.61 |
| August 2010 | ₹68.38 | ₹68.38 |
| July 2010 | ₹60.36 | ₹60.36 |
| June 2010 | ₹66.93 | ₹66.93 |
| May 2010 | ₹59.02 | ₹59.02 |
| April 2010 | ₹49.43 | ₹49.43 |
| March 2010 | ₹49.33 | ₹49.33 |
| February 2010 | ₹52.67 | ₹52.67 |
| January 2010 | ₹50.24 | ₹50.24 |
| December 2009 | ₹51.15 | ₹51.15 |
| November 2009 | ₹48.25 | ₹48.25 |
| October 2009 | ₹51.58 | ₹51.58 |
| September 2009 | ₹56.68 | ₹56.68 |
| August 2009 | ₹48.49 | ₹48.49 |
| July 2009 | ₹45.60 | ₹45.60 |
| June 2009 | ₹44.18 | ₹44.18 |
| May 2009 | ₹50.32 | ₹50.32 |
| April 2009 | ₹36.67 | ₹36.67 |
| March 2009 | ₹32.18 | ₹32.18 |
| February 2009 | ₹36.27 | ₹36.27 |
| January 2009 | ₹37.17 | ₹37.17 |
| December 2008 | ₹35.58 | ₹35.58 |
| November 2008 | ₹34.67 | ₹34.67 |
| October 2008 | ₹28 | ₹28 |
| September 2008 | ₹34 | ₹34 |
| August 2008 | ₹33.58 | ₹33.58 |
| July 2008 | ₹33.67 | ₹33.67 |
| June 2008 | ₹27.58 | ₹27.58 |
| May 2008 | ₹35.83 | ₹35.83 |
| April 2008 | ₹38.32 | ₹38.32 |
| March 2008 | ₹37.26 | ₹37.26 |
| February 2008 | ₹46.50 | ₹46.50 |
| January 2008 | ₹39.58 | ₹39.58 |
| December 2007 | ₹66.08 | ₹66.08 |
| November 2007 | ₹45.04 | ₹45.04 |
| October 2007 | ₹40 | ₹40 |
| September 2007 | ₹39.25 | ₹39.25 |
| August 2007 | ₹32.42 | ₹32.42 |
| July 2007 | ₹33.58 | ₹33.58 |
| June 2007 | ₹36.95 | ₹36.95 |
| May 2007 | ₹39 | ₹39 |
| April 2007 | ₹36.75 | ₹36.75 |
| March 2007 | ₹33.33 | ₹33.33 |
| February 2007 | ₹34.58 | ₹34.58 |
| January 2007 | ₹41.25 | ₹41.25 |
| December 2006 | ₹37.50 | ₹37.50 |
| November 2006 | ₹37.08 | ₹37.08 |
| October 2006 | ₹42.71 | ₹42.71 |
| September 2006 | ₹43.75 | ₹43.75 |
| August 2006 | ₹41.33 | ₹41.33 |
| July 2006 | ₹32.50 | ₹32.50 |
| June 2006 | ₹33.50 | ₹33.50 |
| May 2006 | ₹37.43 | ₹37.43 |
| April 2006 | ₹46.75 | ₹46.75 |
| March 2006 | ₹48.75 | ₹48.75 |
| February 2006 | ₹45.88 | ₹45.88 |
| January 2006 | ₹42.56 | ₹42.56 |
| December 2005 | ₹46.29 | ₹46.29 |
| November 2005 | ₹44.17 | ₹44.17 |
| October 2005 | ₹36.59 | ₹36.59 |
| September 2005 | ₹37.83 | ₹37.83 |
| August 2005 | ₹34.83 | ₹34.83 |
| July 2005 | ₹33.74 | ₹33.74 |
| June 2005 | ₹35.29 | ₹35.29 |
| May 2005 | ₹38.58 | ₹38.58 |
| April 2005 | ₹37.15 | ₹37.15 |
| March 2005 | ₹36.42 | ₹36.42 |
| February 2005 | ₹40.83 | ₹40.83 |
| January 2005 | ₹37.67 | ₹37.67 |
| December 2004 | ₹42.83 | ₹42.83 |
| November 2004 | ₹36.75 | ₹36.75 |
| October 2004 | ₹35.83 | ₹35.83 |
| September 2004 | ₹36.67 | ₹36.67 |
| August 2004 | ₹33.76 | ₹33.76 |
| July 2004 | ₹33.38 | ₹33.38 |
| June 2004 | ₹30.60 | ₹30.60 |
| May 2004 | ₹27.83 | ₹27.83 |
| April 2004 | ₹43.08 | ₹43.08 |
| March 2004 | ₹41.27 | ₹41.27 |
| February 2004 | ₹37.90 | ₹37.90 |
| January 2004 | ₹37.33 | ₹37.33 |
| December 2003 | ₹38.13 | ₹38.13 |
| November 2003 | ₹31.44 | ₹31.44 |
| October 2003 | ₹29.13 | ₹29.13 |
| September 2003 | ₹31.58 | ₹31.58 |
| August 2003 | ₹32.10 | ₹32.10 |
| July 2003 | ₹24.33 | ₹24.33 |
| June 2003 | ₹22.73 | ₹22.73 |
| May 2003 | ₹19.78 | ₹19.78 |
| April 2003 | ₹13.06 | ₹13.06 |
| March 2003 | ₹12.91 | ₹12.91 |
| February 2003 | ₹13.33 | ₹13.33 |
| January 2003 | ₹13.35 | ₹13.35 |
| December 2002 | ₹13.23 | ₹13.23 |
| November 2002 | ₹12.22 | ₹12.22 |
| October 2002 | ₹11.96 | ₹11.96 |
| September 2002 | ₹11.39 | ₹11.39 |
| August 2002 | ₹13.51 | ₹13.51 |
| July 2002 | ₹11.10 | ₹11.10 |
| June 2002 | ₹11.10 | ₹11.10 |
| May 2002 | ₹11.10 | ₹11.10 |
| April 2002 | ₹11.84 | ₹11.84 |
| March 2002 | ₹11.11 | ₹11.11 |
| February 2002 | ₹9.06 | ₹9.06 |
| January 2002 | ₹7.54 | ₹7.54 |
| December 2001 | ₹7.27 | ₹7.27 |
| November 2001 | ₹7.58 | ₹7.58 |
| October 2001 | ₹7.17 | ₹7.17 |
| September 2001 | ₹7.48 | ₹7.48 |
| August 2001 | ₹7.53 | ₹7.53 |
| July 2001 | ₹7.72 | ₹7.72 |
| June 2001 | ₹8.56 | ₹8.56 |
| May 2001 | ₹9.15 | ₹9.15 |
| April 2001 | ₹9.06 | ₹9.06 |
| March 2001 | ₹9.13 | ₹9.13 |
| February 2001 | ₹9.44 | ₹9.44 |
| January 2001 | ₹8.86 | ₹8.86 |
| December 2000 | ₹7.69 | ₹7.69 |
| November 2000 | ₹7.22 | ₹7.22 |
| October 2000 | ₹6.61 | ₹6.61 |
| September 2000 | ₹7.28 | ₹7.28 |
| August 2000 | ₹8.17 | ₹8.17 |
| July 2000 | ₹8.42 | ₹8.42 |
| June 2000 | ₹9.17 | ₹9.17 |
| May 2000 | ₹8.41 | ₹8.41 |
| April 2000 | ₹8.92 | ₹8.92 |
| March 2000 | ₹10.56 | ₹10.56 |
| February 2000 | ₹12.34 | ₹12.34 |
| January 2000 | ₹13.58 | ₹13.58 |
| December 1999 | ₹14.11 | ₹14.11 |
| November 1999 | ₹16.63 | ₹16.63 |
| October 1999 | ₹14.83 | ₹14.83 |
| September 1999 | ₹13.76 | ₹13.76 |
| August 1999 | ₹12.22 | ₹12.22 |
| July 1999 | ₹11.42 | ₹11.42 |
| June 1999 | ₹11.55 | ₹11.55 |
| May 1999 | ₹9.43 | ₹9.43 |
| April 1999 | ₹7.29 | ₹7.29 |
| March 1999 | ₹7.81 | ₹7.81 |
| February 1999 | ₹8.53 | ₹8.53 |
| January 1999 | ₹10.07 | ₹10.07 |
| December 1998 | ₹11.81 | ₹11.81 |
| November 1998 | ₹11.32 | ₹11.32 |
| October 1998 | ₹11.36 | ₹11.36 |
| September 1998 | ₹11.64 | ₹11.64 |
| August 1998 | ₹12.53 | ₹12.53 |
| July 1998 | ₹13.21 | ₹13.21 |
| June 1998 | ₹13.61 | ₹13.61 |
| May 1998 | ₹16.81 | ₹16.81 |
| April 1998 | ₹14.69 | ₹14.69 |
| March 1998 | ₹17.22 | ₹17.22 |
| February 1998 | ₹17.86 | ₹17.86 |
| January 1998 | ₹18.33 | ₹18.33 |
| December 1997 | ₹18.25 | ₹18.25 |
| November 1997 | ₹18.61 | ₹18.61 |
| October 1997 | ₹19.03 | ₹19.03 |
| September 1997 | ₹19.25 | ₹19.25 |
| August 1997 | ₹21.81 | ₹21.81 |
| July 1997 | ₹21.69 | ₹21.69 |
| June 1997 | ₹23.61 | ₹23.61 |
| May 1997 | ₹22.25 | ₹22.25 |
| April 1997 | ₹19.96 | ₹19.96 |
| March 1997 | ₹17.64 | ₹17.64 |
| February 1997 | ₹15.97 | ₹15.97 |
| January 1997 | ₹17.08 | ₹17.08 |
| December 1996 | ₹16.39 | ₹16.39 |
| November 1996 | ₹15.83 | ₹15.83 |
| October 1996 | ₹16.53 | ₹16.53 |
| September 1996 | ₹18.19 | ₹18.19 |
| August 1996 | ₹20.83 | ₹20.83 |
| July 1996 | ₹19.42 | ₹19.42 |
| June 1996 | ₹20.83 | ₹20.83 |
| May 1996 | ₹21.39 | ₹21.39 |
| April 1996 | ₹20.60 | ₹20.60 |
| December 1995 | ₹18.89 | ₹18.89 |
| November 1995 | ₹18.89 | ₹18.89 |
| October 1995 | ₹18.89 | ₹18.89 |
IOC.NS
Price: ₹164.05
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 6.10%
Payout Ratio: 29.38%
Payout Ratio Range:
Dividend Per Share: 10.00 INR
Earnings Per Share: 30.30 INR
P/E Ratio: 5.11
Exchange: NSI
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 12.0 million
Market Capitalization: 2.2 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%