Home  Feedback  Career  Sitemap  Contact Us Market Buzz Pre-Session Mid-Session End-Session Hot Pursuit Corporate News Foreign Markets Economy News Corporate Results Stock Alert Market Beat Other Markets Corporate Info Detailed Quotes Company Snapshot Company Background Board Of Directors Balance Sheet Quarterly Results Profit & Loss Account Financial Ratios Share Price Company News Market Analysis Top Gainers Top Losers Weekly Gainers Weekly Losers Value Toppers 52 Week High Low New Highs & Lows Advances & Declines Bulk Deals Block Deals Bonus Dividend Movers Super Movers Mega Movers Weekly Movers Monthly Movers Index Movers Corporate Action BSE Announcements NSE Announcements Board Meetings Book Closure Bonus Issue Rights Issue Name Change De-Listed Shares Market Turnover Split Of Face Value Other Markets MF Investments FII Investments ADR Prices World Indices IPO Forthcoming Issues Open Issues Closed Issues New Listing   Indian Oil Corporation Ltd   Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap. (Rs. In Cr.) Nov 2018 154.95 132.00 133.60 7.54 5.95 6.10 129,749.78 Oct 2018 158.90 105.65 138.05 8.18 4.32 6.30 134,071.54 Sep 2018 160.10 145.65 153.20 7.56 6.49 6.99 148,784.93 Aug 2018 171.55 151.60 155.65 7.96 6.80 7.11 151,164.32 Jul 2018 169.05 151.50 164.45 7.84 6.75 7.51 159,710.71 Jun 2018 177.20 150.15 155.95 8.12 6.67 7.12 151,455.68 May 2018 176.70 151.10 174.05 8.37 6.68 7.95 169,034.05 Apr 2018 181.25 156.80 162.30 8.36 6.99 7.41 157,622.68 Mar 2018 206.25 164.60 176.30 9.52 7.40 8.05 171,219.21 Feb 2018 211.20 180.93 189.63 10.90 9.16 9.65 184,160.20 Jan 2018 213.80 187.45 208.88 11.14 9.30 10.63 202,855.43 Share Prices Of 2017 Dec 2017 208.50 191.10 194.20 10.71 9.53 9.89 188,603.35 Nov 2017 212.00 192.68 196.75 11.00 9.53 10.02 191,079.86 Oct 2017 221.00 199.38 207.15 12.01 9.95 10.55 201,180.14 Sep 2017 230.00 187.40 200.03 12.02 9.00 10.18 194,260.48 Aug 2017 231.30 183.13 226.98 12.00 9.23 11.56 220,433.81 Jul 2017 199.15 182.25 183.68 10.28 9.21 9.35 178,381.67 Jun 2017 215.20 188.25 192.45 11.26 9.25 9.80 186,903.78 May 2017 225.33 207.83 215.93 11.58 10.52 10.99 209,702.26 Apr 2017 224.00 189.50 219.93 11.62 9.59 11.20 213,586.98 Mar 2017 195.60 183.25 193.38 10.07 9.23 9.85 187,802.12 Feb 2017 201.98 181.95 192.48 19.60 16.92 18.10 186,928.06 Jan 2017 196.35 162.98 183.03 18.88 15.27 17.21 177,750.40 Share Prices Of 2016 Dec 2016 163.30 145.13 162.83 15.40 13.61 15.31 158,132.55 Nov 2016 163.88 140.85 152.90 15.54 12.94 14.38 148,493.57 Oct 2016 166.80 145.25 161.78 16.33 14.47 15.21 157,112.81 Sep 2016 149.75 137.56 145.69 14.40 12.87 13.70 141,488.79 Aug 2016 148.31 132.98 143.94 14.21 12.21 13.53 139,789.22 Jul 2016 137.43 110.00 135.85 13.23 9.62 12.77 131,934.80 Jun 2016 110.75 102.05 110.15 10.47 9.42 10.36 106,975.48 May 2016 109.00 98.16 103.94 10.49 9.15 9.77 100,942.02 Apr 2016 109.95 97.88 108.23 10.40 9.16 10.18 105,105.96 Mar 2016 102.11 92.73 98.36 9.97 8.40 9.25 95,527.69 Feb 2016 104.25 86.26 91.81 26.03 19.01 21.38 89,166.46 Jan 2016 113.75 97.70 100.28 26.76 22.50 23.36 97,385.07 Share Prices Of 2015 Dec 2015 110.00 99.00 107.16 25.92 21.14 24.96 104,074.08 Nov 2015 106.93 96.94 105.21 25.30 21.81 24.51 102,180.28 Oct 2015 102.75 97.83 99.78 24.24 22.70 23.24 96,899.48 Sep 2015 105.50 96.11 100.53 25.59 22.24 23.41 97,627.87 Aug 2015 110.18 91.50 103.66 26.32 19.76 24.14 100,674.95 Jul 2015 116.35 96.35 107.81 27.58 22.13 25.11 104,705.34 Jun 2015 100.38 83.93 96.15 24.10 19.40 22.40 93,378.96 May 2015 93.70 81.01 88.99 22.98 18.28 20.73 86,422.88 Apr 2015 96.45 86.50 90.08 23.00 19.99 20.98 87,479.04 Mar 2015 93.75 84.33 92.08 22.23 19.57 21.45 89,421.40 Feb 2015 86.98 76.75 83.01 14.69 12.53 13.71 80,620.08 Jan 2015 88.75 80.75 86.81 14.98 12.95 14.33 84,310.56 Share Prices Of 2014 Dec 2014 93.45 79.33 82.90 16.00 12.85 13.69 80,510.82 Nov 2014 96.45 84.25 91.18 16.28 13.66 15.05 88,547.34 Oct 2014 98.63 87.79 90.93 16.92 14.41 15.01 88,304.54 Sep 2014 102.73 83.69 90.38 17.41 13.17 14.92 87,770.39 Aug 2014 93.39 80.68 89.71 15.90 13.27 14.81 87,126.99 Jul 2014 88.70 79.98 82.85 15.14 13.09 13.68 80,462.26 Jun 2014 96.34 79.75 86.29 16.42 12.61 14.25 83,800.69 May 2014 95.25 66.00 90.21 16.17 10.75 14.90 87,612.58 Apr 2014 71.75 64.70 65.66 12.39 10.53 10.84 63,770.11 Mar 2014 72.25 60.38 69.75 12.56 9.91 11.52 67,739.81 Feb 2014 65.50 58.38 62.03 13.02 11.05 12.10 60,237.44 Jan 2014 61.76 48.63 61.33 12.14 9.27 11.97 59,557.61 Back Top Source:Capital Market Member Code : NCDEX - 00241 | MCX - 31435 SEBI Regn. Nos : BSE INB010643030 | NSE(EQ) INB230643037 | NSE(FUT) INF230643037 FOR INVESTORS GRIEVANCE : complaints@cilsecurities.com FOR DP GRIEVANCE : grievance@cilsecurities.com Privacy Policy  |  Disclaimer | BrokerNorms |  BSE Complaints Useful Links :  NSE | BSE  | CDSL | MCX  | NCDEX | SEBI | RBI Designed , Developed & Powered By C-MOTS Infotech (ISO 9001:2015 certified)