EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days ₹147.80 ₹177.00 Thursday, 27th Jun 2024 IOC.NS stock ended at ₹163.58. This is 0.420% less than the trading day before Wednesday, 26th Jun 2024. During the day the stock fluctuated 1.66% from a day low at ₹162.18 to a day high of ₹164.88.
90 days ₹147.80 ₹179.80
52 weeks ₹85.50 ₹196.80

Historical Indian Oil Corporation Limited prices

Date Open High Low Close Volume
Jun 27, 2024 ₹164.50 ₹164.88 ₹162.18 ₹163.58 24 650 241
Jun 26, 2024 ₹165.15 ₹165.24 ₹164.00 ₹164.27 10 426 898
Jun 25, 2024 ₹166.98 ₹167.14 ₹164.05 ₹164.37 14 749 015
Jun 24, 2024 ₹166.62 ₹167.69 ₹164.71 ₹166.30 13 437 503
Jun 21, 2024 ₹169.19 ₹169.50 ₹166.26 ₹166.62 19 263 630
Jun 20, 2024 ₹167.35 ₹169.72 ₹166.10 ₹168.97 15 787 782
Jun 19, 2024 ₹170.00 ₹170.30 ₹166.05 ₹166.75 18 029 458
Jun 18, 2024 ₹171.90 ₹171.90 ₹169.00 ₹169.59 17 708 879
Jun 14, 2024 ₹169.20 ₹172.10 ₹169.16 ₹170.36 21 954 265
Jun 13, 2024 ₹170.00 ₹170.20 ₹168.05 ₹168.95 17 274 812
Jun 12, 2024 ₹169.00 ₹171.24 ₹168.51 ₹168.84 28 022 943
Jun 11, 2024 ₹165.90 ₹169.00 ₹164.30 ₹167.68 28 545 669
Jun 10, 2024 ₹165.70 ₹166.40 ₹164.10 ₹165.21 19 806 801
Jun 07, 2024 ₹163.70 ₹164.55 ₹161.40 ₹164.20 33 410 336
Jun 06, 2024 ₹164.00 ₹168.10 ₹162.15 ₹163.60 35 708 245
Jun 05, 2024 ₹158.50 ₹159.90 ₹147.80 ₹159.25 36 915 645
Jun 04, 2024 ₹177.00 ₹177.00 ₹149.00 ₹154.50 88 980 454
Jun 03, 2024 ₹170.80 ₹176.40 ₹168.00 ₹175.30 62 178 973
May 31, 2024 ₹163.40 ₹163.75 ₹161.05 ₹162.40 34 512 653
May 30, 2024 ₹164.70 ₹165.25 ₹161.35 ₹161.95 13 937 667
May 29, 2024 ₹166.00 ₹166.90 ₹164.50 ₹165.05 12 366 493
May 28, 2024 ₹169.10 ₹169.80 ₹165.80 ₹167.05 12 925 756
May 27, 2024 ₹169.10 ₹170.45 ₹166.80 ₹168.90 14 356 617
May 24, 2024 ₹167.90 ₹170.45 ₹167.30 ₹168.80 17 566 267
May 23, 2024 ₹167.50 ₹169.35 ₹166.70 ₹167.95 17 412 879

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IOC.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the IOC.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IOC.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!