Indian Oil Corporation Ltd, NSE: IOC, Monthly and Yearly, Share Price History, Returns, Growth, Performance, Historical Data
In this post, you can explore the share price history of Indian Oil Corporation (NSE:IOC). The data highlights the stock’s monthly and yearly performance over time, providing valuable insights into its long-term trends and key price movements. This analysis is designed to help investors and researchers understand how the stock has performed in different market conditions and make informed decisions based on historical data.
Note: The share prices mentioned here maybe represent adjusted values to reflect bonus issues and stock splits.
Indian Oil Corporation (IOC) Share Price History 1999
The share price of Indian Oil Corporation on the first trading day of January 1, 1999 1999 was Rs 11.86 per share and on the last trading day of the year its price reached Rs 14.11 per share with an overall growth of 18.97%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 11.86 | 10.07 | -15.09% |
| Feb | 10.12 | 8.53 | -15.71% |
| Mar | 7.67 | 7.81 | 1.83% |
| Apr | 7.83 | 7.29 | -6.90% |
| May | 7.07 | 9.43 | 33.38% |
| Jun | 9.15 | 11.57 | 26.45% |
| Jul | 11.58 | 11.36 | -1.90% |
| Aug | 11.13 | 12.13 | 8.98% |
| Sep | 12.17 | 13.78 | 13.23% |
| Oct | 13.85 | 15.04 | 8.59% |
| Nov | 15.01 | 16.61 | 10.66% |
| Dec | 16.49 | 14.11 | -14.43% |
| Overall Growth in 1999 | 18.97% | ||
Indian Oil Corporation (IOC) Share Price History 2000
The share price of Indian Oil Corporation on the first trading day of January 2000 was Rs 15.05 per share and on the last trading day of the year its price reached Rs 7.70 per share with an overall decline of -48.84%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 15.05 | 13.73 | -8.77% |
| Feb | 13.85 | 12.31 | -11.12% |
| Mar | 12.33 | 10.59 | -14.11% |
| Apr | 10.69 | 8.92 | -16.56% |
| May | 8.27 | 8.37 | 1.21% |
| Jun | 8.06 | 9.15 | 13.52% |
| Jul | 9.11 | 8.39 | -7.90% |
| Aug | 7.78 | 8.16 | 4.88% |
| Sep | 8.08 | 7.24 | -10.40% |
| Oct | 7.03 | 6.63 | -5.69% |
| Nov | 7.03 | 7.20 | 2.42% |
| Dec | 7.16 | 7.70 | 7.54% |
| Overall Decline in 2000 | -48.84% | ||
Indian Oil Corporation (IOC) Share Price History 2001
The share price of Indian Oil Corporation on the first trading day of January 2001 was Rs 7.83 per share and on the last trading day of the year its price reached Rs 7.27 per share with an overall decline of -7.15%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 7.83 | 8.82 | 12.64% |
| Feb | 8.75 | 9.38 | 7.20% |
| Mar | 9.38 | 9.10 | -2.99% |
| Apr | 8.82 | 9.01 | 2.15% |
| May | 9.11 | 9.22 | 1.21% |
| Jun | 9.33 | 8.59 | -7.93% |
| Jul | 8.57 | 7.70 | -10.15% |
| Aug | 7.73 | 7.51 | -2.85% |
| Sep | 7.49 | 7.48 | -0.13% |
| Oct | 7.21 | 7.11 | -1.39% |
| Nov | 7.11 | 7.57 | 6.47% |
| Dec | 7.69 | 7.27 | -5.46% |
| Overall Decline in 2001 | -7.15% | ||
Indian Oil Corporation (IOC) Share Price History 2002
The share price of Indian Oil Corporation on the first trading day of January 2002 was Rs 7.40 per share and on the last trading day of the year its price reached Rs 13.25 per share with an overall growth of 79.05%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 7.40 | 7.55 | 2.03% |
| Feb | 7.73 | 9.35 | 20.96% |
| Mar | 9.53 | 11.10 | 16.47% |
| Apr | 12.64 | 11.71 | -7.36% |
| May | 11.66 | 11.11 | -4.72% |
| Jun | 11.23 | 11.10 | -1.16% |
| Jul | 11.11 | 11.11 | 0.00% |
| Aug | 11.11 | 13.50 | 21.51% |
| Sep | 13.12 | 11.47 | -12.58% |
| Oct | 11.45 | 11.98 | 4.63% |
| Nov | 12.31 | 12.22 | -0.73% |
| Dec | 12.78 | 13.25 | 3.68% |
| Overall Growth in 2002 | 79.05% | ||
Indian Oil Corporation (IOC) Share Price History 2003
The share price of Indian Oil Corporation on the first trading day of January 2003 was Rs 13.22 per share and on the last trading day of the year its price reached Rs 38.06 per share with an overall growth of 187.90%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 13.22 | 13.34 | 0.91% |
| Feb | 13.30 | 13.33 | 0.23% |
| Mar | 13.36 | 12.97 | -2.92% |
| Apr | 13.08 | 13.12 | 0.31% |
| May | 13.29 | 19.81 | 49.06% |
| Jun | 20.70 | 22.66 | 9.47% |
| Jul | 22.39 | 24.34 | 8.71% |
| Aug | 24.09 | 31.91 | 32.46% |
| Sep | 33.17 | 31.54 | -4.91% |
| Oct | 31.98 | 29.00 | -9.32% |
| Nov | 28.71 | 31.45 | 9.54% |
| Dec | 31.30 | 38.06 | 21.60% |
| Overall Growth in 2003 | 187.90% | ||
Indian Oil Corporation (IOC) Share Price History 2004
The share price of Indian Oil Corporation on the first trading day of January 2004 was Rs 39.18 per share and on the last trading day of the year its price reached Rs 42.77 per share with an overall growth of 9.16%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 39.18 | 37.03 | -5.49% |
| Feb | 34.55 | 37.56 | 8.71% |
| Mar | 39.09 | 41.34 | 5.76% |
| Apr | 42.16 | 43.08 | 2.18% |
| May | 42.78 | 27.87 | -34.85% |
| Jun | 29.69 | 30.68 | 3.33% |
| Jul | 31.28 | 33.37 | 6.68% |
| Aug | 35.27 | 33.87 | -3.97% |
| Sep | 34.15 | 36.43 | 6.68% |
| Oct | 36.47 | 35.93 | -1.48% |
| Nov | 35.78 | 36.74 | 2.68% |
| Dec | 37.18 | 42.77 | 15.03% |
| Overall Growth in 2004 | 9.16% | ||
Indian Oil Corporation (IOC) Share Price History 2005
The share price of Indian Oil Corporation on the first trading day of January 2005 was Rs 43.06 per share and on the last trading day of the year its price reached Rs 46.42 per share with an overall growth of 7.80%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 43.06 | 37.85 | -12.10% |
| Feb | 38.82 | 40.90 | 5.36% |
| Mar | 39.02 | 36.50 | -6.46% |
| Apr | 37.43 | 36.71 | -1.92% |
| May | 37.42 | 38.67 | 3.34% |
| Jun | 38.64 | 35.28 | -8.70% |
| Jul | 35.39 | 33.33 | -5.82% |
| Aug | 34.05 | 34.86 | 2.38% |
| Sep | 34.98 | 37.66 | 7.66% |
| Oct | 37.83 | 36.70 | -2.99% |
| Nov | 37.48 | 44.24 | 18.04% |
| Dec | 45.38 | 46.42 | 2.29% |
| Overall Growth in 2005 | 7.80% | ||
Indian Oil Corporation (IOC) Share Price History 2006
The share price of Indian Oil Corporation on the first trading day of January 2006 was Rs 46.26 per share and on the last trading day of the year its price reached Rs 37.51 per share with an overall decline of -18.91%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 46.26 | 42.56 | -8.00% |
| Feb | 42.37 | 46.45 | 9.63% |
| Mar | 46.31 | 48.70 | 5.16% |
| Apr | 50.67 | 46.85 | -7.54% |
| May | 47.17 | 37.88 | -19.69% |
| Jun | 36.85 | 33.32 | -9.58% |
| Jul | 33.85 | 32.45 | -4.14% |
| Aug | 32.20 | 41.29 | 28.23% |
| Sep | 40.74 | 43.54 | 6.87% |
| Oct | 44.16 | 42.72 | -3.26% |
| Nov | 43.03 | 36.81 | -14.46% |
| Dec | 37.27 | 37.51 | 0.64% |
| Overall Decline in 2006 | -18.91% | ||
Indian Oil Corporation (IOC) Share Price History 2007
The share price of Indian Oil Corporation on the first trading day of January 2007 was Rs 37.30 per share and on the last trading day of the year its price reached Rs 66.25 per share with an overall growth of 77.61%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 37.30 | 41.30 | 10.72% |
| Feb | 41.25 | 34.44 | -16.51% |
| Mar | 34.21 | 33.30 | -2.66% |
| Apr | 32.29 | 36.75 | 13.81% |
| May | 37.41 | 38.85 | 3.85% |
| Jun | 38.83 | 36.97 | -4.79% |
| Jul | 37.85 | 33.58 | -11.28% |
| Aug | 33.20 | 32.36 | -2.53% |
| Sep | 32.59 | 39.20 | 20.28% |
| Oct | 41.02 | 40.15 | -2.12% |
| Nov | 40.21 | 45.27 | 12.58% |
| Dec | 46.04 | 66.25 | 43.90% |
| Overall Growth in 2007 | 77.61% | ||
Indian Oil Corporation (IOC) Share Price History 2008
The share price of Indian Oil Corporation on the first trading day of January 2008 was Rs 64.78 per share and on the last trading day of the year its price reached Rs 35.50 per share with an overall decline of -45.20%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 64.78 | 39.74 | -38.65% |
| Feb | 41.03 | 46.67 | 13.75% |
| Mar | 45.38 | 37.13 | -18.18% |
| Apr | 37.60 | 38.42 | 2.18% |
| May | 40.09 | 35.51 | -11.42% |
| Jun | 35.06 | 27.69 | -21.02% |
| Jul | 26.22 | 33.58 | 28.07% |
| Aug | 34.83 | 33.45 | -3.96% |
| Sep | 32.99 | 33.88 | 2.70% |
| Oct | 33.53 | 28.19 | -15.93% |
| Nov | 29.28 | 34.27 | 17.04% |
| Dec | 33.75 | 35.50 | 5.19% |
| Overall Decline in 2008 | -45.20% | ||
Indian Oil Corporation (IOC) Share Price History 2009
The share price of Indian Oil Corporation on the first trading day of January 2009 was Rs 35.52 per share and on the last trading day of the year its price reached Rs 50.98 per share with an overall growth of 43.52%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 35.52 | 37.18 | 4.67% |
| Feb | 36.75 | 36.48 | -0.73% |
| Mar | 36.53 | 32.32 | -11.52% |
| Apr | 32.67 | 36.90 | 12.95% |
| May | 36.91 | 50.75 | 37.50% |
| Jun | 49.23 | 44.32 | -9.97% |
| Jul | 45.15 | 45.62 | 1.04% |
| Aug | 44.58 | 48.17 | 8.05% |
| Sep | 49.12 | 56.71 | 15.45% |
| Oct | 55.88 | 51.90 | -7.12% |
| Nov | 50.87 | 48.20 | -5.25% |
| Dec | 50.15 | 50.98 | 1.66% |
| Overall Growth in 2009 | 43.52% | ||
Indian Oil Corporation (IOC) Share Price History 2010
The share price of Indian Oil Corporation on the first trading day of January 2010 was Rs 52.44 per share and on the last trading day of the year its price reached Rs 57.07 per share with an overall growth of 8.83%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 52.44 | 50.23 | -4.21% |
| Feb | 52.53 | 52.90 | 0.70% |
| Mar | 51.98 | 49.29 | -5.18% |
| Apr | 49.74 | 49.13 | -1.23% |
| May | 50.91 | 58.86 | 15.62% |
| Jun | 59.49 | 67.18 | 12.93% |
| Jul | 66.67 | 60.33 | -9.51% |
| Aug | 59.68 | 68.53 | 14.83% |
| Sep | 70.66 | 69.47 | -1.68% |
| Oct | 69.68 | 69.68 | 0.00% |
| Nov | 70.48 | 57.78 | -18.02% |
| Dec | 64.09 | 57.07 | -10.95% |
| Overall Growth in 2010 | 8.83% | ||
Indian Oil Corporation (IOC) Share Price History 2011
The share price of Indian Oil Corporation on the first trading day of January 2011 was Rs 58.93 per share and on the last trading day of the year its price reached Rs 42.29 per share with an overall decline of -28.24%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 58.93 | 56.16 | -4.70% |
| Feb | 54.13 | 49.83 | -7.94% |
| Mar | 51.82 | 55.48 | 7.06% |
| Apr | 55.48 | 56.64 | 2.09% |
| May | 57.22 | 54.72 | -4.37% |
| Jun | 54.72 | 56.14 | 2.60% |
| Jul | 56.32 | 52.51 | -6.76% |
| Aug | 51.93 | 51.02 | -1.75% |
| Sep | 53.17 | 51.91 | -2.37% |
| Oct | 53.04 | 48.50 | -8.56% |
| Nov | 49.17 | 43.66 | -11.21% |
| Dec | 43.11 | 42.29 | -1.90% |
| Overall Decline in 2011 | -28.24% | ||
Indian Oil Corporation (IOC) Share Price History 2012
The share price of Indian Oil Corporation on the first trading day of January 2012 was Rs 42.11 per share and on the last trading day of the year its price reached Rs 44.98 per share with an overall growth of 6.82%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 42.11 | 48.13 | 14.30% |
| Feb | 45.25 | 47.30 | 4.53% |
| Mar | 46.28 | 43.78 | -5.40% |
| Apr | 43.40 | 44.26 | 1.98% |
| May | 43.21 | 42.60 | -1.41% |
| Jun | 42.69 | 42.63 | -0.14% |
| Jul | 42.64 | 44.98 | 5.49% |
| Aug | 44.58 | 40.42 | -9.33% |
| Sep | 40.47 | 41.75 | 3.16% |
| Oct | 42.16 | 43.42 | 2.99% |
| Nov | 43.35 | 43.96 | 1.41% |
| Dec | 43.64 | 44.98 | 3.07% |
| Overall Growth in 2012 | 6.82% | ||
Indian Oil Corporation (IOC) Share Price History 2013
The share price of Indian Oil Corporation on the first trading day of January 2013 was Rs 44.44 per share and on the last trading day of the year its price reached Rs 35.69 per share with an overall decline of -19.69%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 44.44 | 54.55 | 22.75% |
| Feb | 56.14 | 48.78 | -13.11% |
| Mar | 49.81 | 46.93 | -5.78% |
| Apr | 46.90 | 49.90 | 6.40% |
| May | 50.48 | 47.64 | -5.63% |
| Jun | 47.39 | 39.13 | -17.43% |
| Jul | 39.43 | 34.15 | -13.39% |
| Aug | 32.59 | 34.90 | 7.09% |
| Sep | 35.05 | 34.64 | -1.17% |
| Oct | 34.11 | 33.67 | -1.29% |
| Nov | 34.32 | 33.51 | -2.36% |
| Dec | 33.92 | 35.69 | 5.22% |
| Overall Decline in 2013 | -19.69% | ||
Indian Oil Corporation (IOC) Share Price History 2014
The share price of Indian Oil Corporation on the first trading day of January 2014 was Rs 34.76 per share and on the last trading day of the year its price reached Rs 55.38 per share with an overall growth of 59.32%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 34.76 | 40.89 | 17.64% |
| Feb | 40.85 | 41.39 | 1.32% |
| Mar | 41.78 | 46.94 | 12.35% |
| Apr | 45.66 | 43.91 | -3.83% |
| May | 44.62 | 60.02 | 34.51% |
| Jun | 60.55 | 57.43 | -5.15% |
| Jul | 57.12 | 55.21 | -3.34% |
| Aug | 54.94 | 59.90 | 9.03% |
| Sep | 63.44 | 60.40 | -4.79% |
| Oct | 60.45 | 60.69 | 0.40% |
| Nov | 60.80 | 60.83 | 0.05% |
| Dec | 60.05 | 55.38 | -7.78% |
| Overall Growth in 2014 | 59.32% | ||
Indian Oil Corporation (IOC) Share Price History 2015
The share price of Indian Oil Corporation on the first trading day of January 2015 was Rs 56.08 per share and on the last trading day of the year its price reached Rs 71.43 per share with an overall growth of 27.37%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 56.08 | 57.88 | 3.21% |
| Feb | 56.66 | 55.61 | -1.85% |
| Mar | 58.45 | 61.44 | 5.12% |
| Apr | 61.77 | 60.20 | -2.54% |
| May | 60.79 | 59.37 | -2.34% |
| Jun | 59.13 | 64.23 | 8.63% |
| Jul | 65.28 | 71.89 | 10.13% |
| Aug | 70.84 | 69.08 | -2.48% |
| Sep | 67.66 | 67.03 | -0.93% |
| Oct | 66.88 | 66.63 | -0.37% |
| Nov | 66.22 | 70.08 | 5.83% |
| Dec | 72.22 | 71.43 | -1.09% |
| Overall Growth in 2015 | 27.37% | ||
Indian Oil Corporation (IOC) Share Price History 2016
The share price of Indian Oil Corporation on the first trading day of January 2016 was Rs 72.21 per share and on the last trading day of the year its price reached Rs 108.35 per share with an overall growth of 50.05%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 72.21 | 67.05 | -7.15% |
| Feb | 67.29 | 61.28 | -8.93% |
| Mar | 64.33 | 65.60 | 1.97% |
| Apr | 65.51 | 72.21 | 10.23% |
| May | 71.04 | 69.35 | -2.38% |
| Jun | 70.10 | 73.50 | 4.85% |
| Jul | 79.05 | 90.73 | 14.78% |
| Aug | 90.33 | 95.90 | 6.17% |
| Sep | 95.94 | 97.08 | 1.19% |
| Oct | 100.62 | 107.83 | 7.17% |
| Nov | 108.38 | 102.23 | -5.67% |
| Dec | 99.28 | 108.35 | 9.14% |
| Overall Growth in 2016 | 50.05% | ||
Indian Oil Corporation (IOC) Share Price History 2017
The share price of Indian Oil Corporation on the first trading day of January 2017 was Rs 109.15 per share and on the last trading day of the year its price reached Rs 129.52 per share with an overall growth of 18.66%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 109.15 | 122.13 | 11.89% |
| Feb | 125.15 | 128.35 | 2.56% |
| Mar | 127.23 | 129.02 | 1.41% |
| Apr | 127.05 | 146.68 | 15.45% |
| May | 147.68 | 143.15 | -3.07% |
| Jun | 137.95 | 128.40 | -6.92% |
| Jul | 128.97 | 122.55 | -4.98% |
| Aug | 123.45 | 151.57 | 22.78% |
| Sep | 149.43 | 133.50 | -10.66% |
| Oct | 135.52 | 138.50 | 2.20% |
| Nov | 138.93 | 131.17 | -5.59% |
| Dec | 129.28 | 129.52 | 0.19% |
| Overall Growth in 2017 | 18.66% | ||
Indian Oil Corporation (IOC) Share Price History 2018
The share price of Indian Oil Corporation on the first trading day of January 2018 was Rs 129.98 per share and on the last trading day of the year its price reached Rs 91.37 per share with an overall decline of -29.70%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 129.98 | 139.20 | 7.09% |
| Feb | 139.30 | 126.43 | -9.24% |
| Mar | 127.17 | 117.73 | -7.42% |
| Apr | 113.63 | 108.20 | -4.78% |
| May | 107.43 | 116.07 | 8.04% |
| Jun | 114.90 | 104.00 | -9.49% |
| Jul | 102.47 | 109.57 | 6.93% |
| Aug | 112.00 | 103.70 | -7.41% |
| Sep | 103.33 | 102.23 | -1.06% |
| Oct | 102.63 | 92.30 | -10.07% |
| Nov | 94.57 | 89.73 | -5.12% |
| Dec | 88.53 | 91.37 | 3.21% |
| Overall Decline in 2018 | -29.70% | ||
Indian Oil Corporation (IOC) Share Price History 2019
The share price of Indian Oil Corporation on the first trading day of January 2019 was Rs 91.80 per share and on the last trading day of the year its price reached Rs 83.70 per share with an overall decline of -8.82%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 91.80 | 91.23 | -0.62% |
| Feb | 91.47 | 96.40 | 5.39% |
| Mar | 98.70 | 108.57 | 10.00% |
| Apr | 105.80 | 105.37 | -0.41% |
| May | 105.40 | 110.37 | 4.72% |
| Jun | 113.13 | 103.93 | -8.13% |
| Jul | 101.10 | 92.87 | -8.14% |
| Aug | 91.30 | 81.63 | -10.59% |
| Sep | 78.17 | 98.27 | 25.71% |
| Oct | 99.03 | 97.87 | -1.17% |
| Nov | 95.10 | 87.60 | -7.89% |
| Dec | 85.87 | 83.70 | -2.53% |
| Overall Decline in 2019 | -8.82% | ||
Indian Oil Corporation (IOC) Share Price History 2020
The share price of Indian Oil Corporation on the first trading day of January 2020 was Rs 83.97 per share and on the last trading day of the year its price reached Rs 60.63 per share with an overall decline of -27.80%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 83.97 | 75.63 | -9.93% |
| Feb | 72.43 | 70.50 | -2.66% |
| Mar | 69.30 | 54.43 | -21.46% |
| Apr | 52.63 | 56.13 | 6.65% |
| May | 53.17 | 55.47 | 4.33% |
| Jun | 57.43 | 56.90 | -0.92% |
| Jul | 57.10 | 58.97 | 3.27% |
| Aug | 57.47 | 57.20 | -0.47% |
| Sep | 56.43 | 49.27 | -12.69% |
| Oct | 49.40 | 53.03 | 7.35% |
| Nov | 52.13 | 56.40 | 8.19% |
| Dec | 57.23 | 60.63 | 5.94% |
| Overall Decline in 2020 | -27.80% | ||
Indian Oil Corporation (IOC) Share Price History 2021
The share price of Indian Oil Corporation on the first trading day of January 2021 was Rs 61.00 per share and on the last trading day of the year its price reached Rs 74.33 per share with an overall growth of 21.85%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 61.00 | 62.17 | 1.92% |
| Feb | 63.87 | 65.37 | 2.35% |
| Mar | 67.13 | 61.23 | -8.79% |
| Apr | 62.10 | 60.57 | -2.46% |
| May | 60.97 | 72.83 | 19.45% |
| Jun | 73.27 | 71.93 | -1.83% |
| Jul | 71.70 | 68.77 | -4.09% |
| Aug | 70.33 | 73.90 | 5.08% |
| Sep | 73.83 | 83.53 | 13.14% |
| Oct | 84.93 | 85.30 | 0.44% |
| Nov | 87.77 | 79.30 | -9.65% |
| Dec | 78.47 | 74.33 | -5.28% |
| Overall Growth in 2021 | 21.85% | ||
Indian Oil Corporation (IOC) Share Price History 2022
The share price of Indian Oil Corporation on the first trading day of January 2022 was Rs 75.30 per share and on the last trading day of the year its price reached Rs 76.50 per share with an overall growth of 1.59%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 75.30 | 83.47 | 10.85% |
| Feb | 81.17 | 76.67 | -5.54% |
| Mar | 74.83 | 79.30 | 5.97% |
| Apr | 81.40 | 84.00 | 3.19% |
| May | 84.43 | 77.33 | -8.41% |
| Jun | 78.80 | 74.25 | -5.77% |
| Jul | 74.55 | 72.95 | -2.15% |
| Aug | 71.10 | 71.50 | 0.56% |
| Sep | 71.15 | 66.95 | -5.90% |
| Oct | 66.70 | 68.25 | 2.32% |
| Nov | 68.50 | 76.65 | 11.90% |
| Dec | 76.20 | 76.50 | 0.39% |
| Overall Growth in 2022 | 1.59% | ||
Indian Oil Corporation (IOC) Share Price History 2023
The share price of Indian Oil Corporation on the first trading day of January 2023 was Rs 78.00 per share and on the last trading day of the year its price reached Rs 129.85 per share with an overall growth of 66.47%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 78.00 | 81.75 | 4.81% |
| Feb | 79.80 | 76.05 | -4.70% |
| Mar | 76.95 | 77.90 | 1.23% |
| Apr | 77.50 | 81.40 | 5.03% |
| May | 82.15 | 90.00 | 9.56% |
| Jun | 90.50 | 91.30 | 0.88% |
| Jul | 95.25 | 93.75 | -1.57% |
| Aug | 94.00 | 89.10 | -5.21% |
| Sep | 89.05 | 90.95 | 2.13% |
| Oct | 90.00 | 89.70 | -0.33% |
| Nov | 92.45 | 111.75 | 20.88% |
| Dec | 111.25 | 129.85 | 16.72% |
| Overall Growth in 2023 | 66.47% | ||
Indian Oil Corporation (IOC) Share Price History 2024
The share price of Indian Oil Corporation on the first trading day of January 2024 was Rs 130.30 per share and on the last trading day of the year its price reached Rs 136.41 per share with an overall growth of 4.69%.
| Month | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| Jan | 130.30 | 146.95 | 12.78% |
| Feb | 149.75 | 165.55 | 10.55% |
| Mar | 169.40 | 167.75 | -0.97% |
| Apr | 169.25 | 168.85 | -0.24% |
| May | 173.40 | 162.40 | -6.34% |
| Jun | 175.30 | 165.63 | -5.52% |
| Jul | 167.66 | 181.67 | 8.36% |
| Aug | 179.73 | 176.97 | -1.54% |
| Sep | 178.73 | 180.15 | 0.79% |
| Oct | 179.06 | 142.62 | -20.35% |
| Nov | 138.93 | 138.63 | -0.22% |
| Dec | 137.65 | 136.41 | -0.90% |
| Overall Growth in 2024 | 4.69% | ||
Indian Oil Corporation (IOC) Share Price History (1999 – 2025)
| Year | Opening Price (₹) | Closing Price (₹) | Gain/ Fall |
| 1999 | 11.86 | 14.11 | 18.97% |
| 2000 | 15.05 | 7.70 | -48.84% |
| 2001 | 7.83 | 7.27 | -7.15% |
| 2002 | 7.40 | 13.25 | 79.05% |
| 2003 | 13.22 | 38.06 | 187.90% |
| 2004 | 39.18 | 42.77 | 9.16% |
| 2005 | 43.06 | 46.42 | 7.80% |
| 2006 | 46.26 | 37.51 | -18.91% |
| 2007 | 37.30 | 66.25 | 77.61% |
| 2008 | 64.78 | 35.50 | -45.20% |
| 2009 | 35.52 | 50.98 | 43.52% |
| 2010 | 52.44 | 57.07 | 8.83% |
| 2011 | 58.93 | 42.29 | -28.24% |
| 2012 | 42.11 | 44.98 | 6.82% |
| 2013 | 44.44 | 35.69 | -19.69% |
| 2014 | 34.76 | 55.38 | 59.32% |
| 2015 | 56.08 | 71.43 | 27.37% |
| 2016 | 72.21 | 108.35 | 50.05% |
| 2017 | 109.15 | 129.52 | 18.66% |
| 2018 | 129.98 | 91.37 | -29.70% |
| 2019 | 91.80 | 83.70 | -8.82% |
| 2020 | 83.97 | 60.63 | -27.80% |
| 2021 | 61.00 | 74.33 | 21.85% |
| 2022 | 75.30 | 76.50 | 1.59% |
| 2023 | 78.00 | 129.85 | 66.47% |
| 2024 | 130.30 | 136.41 | 4.69% |
| 2025 | 137.04 | – | – |
Also Read:
FAQ: Indian Oil Corporation (IOC) Share Price History
What was the share price of Indian Oil Corporation in 1999?
On January 1, 1999 the share price of Indian Oil Corporation (IOC) was Rs ₹11.86.
What was the share price of Indian Oil Corporation in 2000?
On January 3, 2000 the share price of Indian Oil Corporation (IOC) was Rs 15.05.
What was the share price of Indian Oil Corporation in 2001?
On January 1, 2001 the share price of Indian Oil Corporation (IOC) was Rs 7.83.
What was the share price of Indian Oil Corporation in 2002?
On January 1, 2002 the share price of Indian Oil Corporation (IOC) was Rs 7.40.
What was the share price of Indian Oil Corporation in 2003?
On January 1, 2003 the share price of Indian Oil Corporation (IOC) was Rs 13.22.
What was the share price of Indian Oil Corporation in 2004?
On January 1, 2004 the share price of Indian Oil Corporation (IOC) was Rs 39.18.
What was the share price of Indian Oil Corporation in 2005?
On January 3, 2005 the share price of Indian Oil Corporation (IOC) was Rs 43.06.
What was the share price of Indian Oil Corporation in 2006?
On January 2, 2006 the share price of Indian Oil Corporation (IOC) was Rs 46.26.
What was the share price of Indian Oil Corporation in 2007?
On January 2, 2007 the share price of Indian Oil Corporation (IOC) was Rs 37.30.
What was the share price of Indian Oil Corporation in 2008?
On January 1, 2008 the share price of Indian Oil Corporation (IOC) was Rs 64.78.
What was the share price of Indian Oil Corporation in 2009?
On January 1, 2009 the share price of Indian Oil Corporation (IOC) was Rs 35.52.
What was the share price of Indian Oil Corporation in 2010?
On January 4, 2010 the share price of Indian Oil Corporation (IOC) was Rs 52.44.
What was the share price of Indian Oil Corporation in 2011?
On January 3, 2011 the share price of Indian Oil Corporation (IOC) was Rs 58.93.
What was the share price of Indian Oil Corporation in 2012?
On January 2, 2012 the share price of Indian Oil Corporation (IOC) was Rs 42.11.
What was the share price of Indian Oil Corporation in 2013?
On January 1, 2013 the share price of Indian Oil Corporation (IOC) was Rs 44.44.
What was the share price of Indian Oil Corporation in 2014?
On January 1, 2014 the share price of Indian Oil Corporation (IOC) was Rs 34.76.
What was the share price of Indian Oil Corporation in 2015?
On January 1, 2015 the share price of Indian Oil Corporation (IOC) was Rs 56.08.
What was the share price of Indian Oil Corporation in 2016?
On January 1, 2016 the share price of Indian Oil Corporation (IOC) was Rs 72.21.
What was the share price of Indian Oil Corporation in 2017?
On January 2, 2017 the share price of Indian Oil Corporation (IOC) was Rs 109.15.
What was the share price of Indian Oil Corporation in 2018?
On January 1, 2018 the share price of Indian Oil Corporation (IOC) was Rs 129.98.
What was the share price of Indian Oil Corporation in 2019?
On January 1, 2019 the share price of Indian Oil Corporation (IOC) was Rs 91.80.
What was the share price of Indian Oil Corporation in 2020?
On January 1, 2020 the share price of Indian Oil Corporation (IOC) was Rs 83.97.
What was the share price of Indian Oil Corporation in 2021?
On January 1, 2021 the share price of Indian Oil Corporation (IOC) was Rs 61.00.
What was the share price of Indian Oil Corporation in 2022?
On January 3, 2022 the share price of Indian Oil Corporation (IOC) was Rs 75.30.
What was the share price of Indian Oil Corporation in 2023?
On January 2, 2023 the share price of Indian Oil Corporation (IOC) was Rs 78.00.
What was the share price of Indian Oil Corporation in 2024?
On January 1, 2024 the share price of Indian Oil Corporation (IOC) was Rs 130.30.
What was the share price of Indian Oil Corporation in 2025?
On January 1, 2025 the share price of Indian Oil Corporation (IOC) was Rs 137.04.