Indian Oil (IOC) | Historial de Precios y Rendimientos | 1996 - 2025
Gráfico de Precios Históricos de Indian Oil
Datos de Precios Históricos de Indian Oil
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 24 sept. 2025 | ₹146,77 | -0,99% | ₹148,03 | ₹148,89 | ₹146,51 | 6,3M |
| 23 sept. 2025 | ₹148,24 | -0,04% | ₹148,09 | ₹149,14 | ₹147,55 | 7,3M |
| 22 sept. 2025 | ₹148,30 | -0,13% | ₹148,50 | ₹149,10 | ₹147,26 | 9,7M |
| 19 sept. 2025 | ₹148,50 | +0,92% | ₹146,99 | ₹149,95 | ₹146,73 | 15,0M |
| 18 sept. 2025 | ₹147,15 | +0,83% | ₹146,05 | ₹147,27 | ₹145,51 | 8,0M |
| 17 sept. 2025 | ₹145,94 | +0,66% | ₹145,04 | ₹147,24 | ₹144,92 | 9,5M |
| 16 sept. 2025 | ₹144,98 | +0,69% | ₹144,05 | ₹145,14 | ₹143,82 | 6,4M |
| 15 sept. 2025 | ₹143,99 | +0,97% | ₹142,74 | ₹144,19 | ₹142,31 | 8,2M |
| 12 sept. 2025 | ₹142,61 | -0,92% | ₹144,98 | ₹145,20 | ₹142,42 | 9,0M |
| 11 sept. 2025 | ₹143,93 | +1,98% | ₹141,05 | ₹145,39 | ₹140,87 | 15,0M |
| 10 sept. 2025 | ₹141,14 | +0,14% | ₹141,26 | ₹141,71 | ₹140,81 | 4,3M |
| 9 sept. 2025 | ₹140,94 | +0,03% | ₹141,14 | ₹142,10 | ₹140,50 | 3,6M |
| 8 sept. 2025 | ₹140,90 | +0,90% | ₹140,00 | ₹141,89 | ₹140,00 | 5,1M |
| 5 sept. 2025 | ₹139,65 | -0,02% | ₹139,45 | ₹140,70 | ₹138,47 | 4,5M |
| 4 sept. 2025 | ₹139,68 | -0,58% | ₹141,18 | ₹141,70 | ₹139,35 | 4,8M |
| 3 sept. 2025 | ₹140,49 | +0,62% | ₹139,60 | ₹141,40 | ₹139,51 | 4,9M |
| 2 sept. 2025 | ₹139,62 | +0,04% | ₹139,56 | ₹140,66 | ₹139,10 | 3,7M |
| 1 sept. 2025 | ₹139,56 | +2,15% | ₹137,00 | ₹139,74 | ₹136,76 | 6,2M |
| 29 ago. 2025 | ₹136,62 | -1,35% | ₹138,49 | ₹139,49 | ₹136,46 | 10,6M |
| 28 ago. 2025 | ₹138,49 | -0,34% | ₹139,00 | ₹139,93 | ₹138,10 | 8,4M |
| 27 ago. 2025 | ₹138,96 | 0,00% | ₹138,96 | ₹138,96 | ₹138,96 | N/A |
| 26 ago. 2025 | ₹138,96 | -0,71% | ₹139,50 | ₹140,42 | ₹138,55 | 10,8M |
| 25 ago. 2025 | ₹139,96 | +0,01% | ₹139,95 | ₹140,37 | ₹139,19 | 8,3M |
| 22 ago. 2025 | ₹139,95 | -1,05% | ₹141,40 | ₹141,80 | ₹139,45 | 5,9M |
| 21 ago. 2025 | ₹141,44 | 0,00% | ₹141,65 | ₹142,90 | ₹141,28 | 8,7M |
| 20 ago. 2025 | ₹141,44 | -0,40% | ₹142,01 | ₹142,70 | ₹141,21 | 5,5M |
| 19 ago. 2025 | ₹142,01 | +1,21% | ₹140,40 | ₹142,13 | ₹138,80 | 8,9M |
| 18 ago. 2025 | ₹140,31 | +0,13% | ₹142,00 | ₹142,60 | ₹139,25 | 11,8M |
| 14 ago. 2025 | ₹140,13 | -1,61% | ₹143,00 | ₹143,16 | ₹139,86 | 11,5M |
| 13 ago. 2025 | ₹142,43 | -0,15% | ₹142,65 | ₹143,40 | ₹141,70 | 5,0M |
| 12 ago. 2025 | ₹142,65 | +0,88% | ₹141,11 | ₹143,85 | ₹140,86 | 12,9M |
| 11 ago. 2025 | ₹141,41 | +1,07% | ₹141,60 | ₹142,95 | ₹139,35 | 11,3M |
| 8 ago. 2025 | ₹139,91 | -1,24% | ₹139,99 | ₹142,00 | ₹139,31 | 9,6M |
| 7 ago. 2025 | ₹141,67 | -0,42% | ₹141,01 | ₹143,00 | ₹140,00 | 8,4M |
| 6 ago. 2025 | ₹142,27 | +0,71% | ₹142,49 | ₹143,28 | ₹141,71 | 7,6M |
| 5 ago. 2025 | ₹141,27 | -0,78% | ₹142,52 | ₹143,00 | ₹139,40 | 11,0M |
| 4 ago. 2025 | ₹142,38 | +0,96% | ₹141,72 | ₹142,90 | ₹139,72 | 8,2M |
| 1 ago. 2025 | ₹141,03 | -3,15% | ₹145,33 | ₹146,29 | ₹140,66 | 9,0M |
| 31 jul. 2025 | ₹145,62 | -2,29% | ₹146,55 | ₹147,20 | ₹144,32 | 12,0M |
| 30 jul. 2025 | ₹149,04 | +0,74% | ₹147,50 | ₹150,19 | ₹146,25 | 9,3M |
| 29 jul. 2025 | ₹147,94 | +0,26% | ₹146,50 | ₹148,20 | ₹146,50 | 4,2M |
| 28 jul. 2025 | ₹147,56 | +0,41% | ₹146,96 | ₹148,64 | ₹146,70 | 6,0M |
| 25 jul. 2025 | ₹146,96 | -2,82% | ₹151,00 | ₹151,74 | ₹146,58 | 11,6M |
| 24 jul. 2025 | ₹151,22 | -0,74% | ₹152,02 | ₹152,75 | ₹150,71 | 5,9M |
| 23 jul. 2025 | ₹152,35 | +0,24% | ₹152,01 | ₹152,60 | ₹150,72 | 7,6M |
| 22 jul. 2025 | ₹151,98 | +0,60% | ₹151,30 | ₹152,44 | ₹150,65 | 11,4M |
| 21 jul. 2025 | ₹151,07 | +0,67% | ₹149,52 | ₹151,20 | ₹149,07 | 5,0M |
| 18 jul. 2025 | ₹150,06 | -0,60% | ₹150,51 | ₹151,61 | ₹148,60 | 9,0M |
| 17 jul. 2025 | ₹150,96 | -0,71% | ₹152,37 | ₹152,47 | ₹150,62 | 6,7M |
| 16 jul. 2025 | ₹152,04 | +0,42% | ₹151,20 | ₹152,68 | ₹150,63 | 7,2M |
| 15 jul. 2025 | ₹151,40 | +0,87% | ₹150,55 | ₹151,90 | ₹150,54 | 4,9M |
| 14 jul. 2025 | ₹150,10 | -0,37% | ₹150,65 | ₹151,60 | ₹149,62 | 8,0M |
| 11 jul. 2025 | ₹150,65 | -1,10% | ₹155,00 | ₹155,00 | ₹150,26 | 12,8M |
| 10 jul. 2025 | ₹152,33 | +1,38% | ₹150,75 | ₹152,65 | ₹150,00 | 14,5M |
| 9 jul. 2025 | ₹150,25 | -2,32% | ₹153,46 | ₹153,73 | ₹150,09 | 12,4M |
| 8 jul. 2025 | ₹153,82 | +0,05% | ₹154,80 | ₹154,97 | ₹152,83 | 13,9M |
| 7 jul. 2025 | ₹153,75 | +1,40% | ₹152,02 | ₹154,90 | ₹151,81 | 24,4M |
| 4 jul. 2025 | ₹151,62 | +2,54% | ₹149,70 | ₹151,99 | ₹147,86 | 22,6M |
| 3 jul. 2025 | ₹147,87 | -0,03% | ₹147,99 | ₹148,75 | ₹147,50 | 8,0M |
| 2 jul. 2025 | ₹147,91 | +0,52% | ₹148,00 | ₹148,95 | ₹147,02 | 7,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹146,77 | -1,16% | ₹148,50 | ₹149,14 | ₹146,51 | 23,3M |
| 15 sept. 2025 | ₹148,50 | +4,13% | ₹142,74 | ₹149,95 | ₹142,31 | 47,1M |
| 8 sept. 2025 | ₹142,61 | +2,12% | ₹140,00 | ₹145,39 | ₹140,00 | 37,0M |
| 1 sept. 2025 | ₹139,65 | +2,22% | ₹137,00 | ₹141,70 | ₹136,76 | 24,1M |
| 25 ago. 2025 | ₹136,62 | -2,38% | ₹139,95 | ₹140,42 | ₹136,46 | 38,1M |
| 18 ago. 2025 | ₹139,95 | -0,13% | ₹142,00 | ₹142,90 | ₹138,80 | 40,8M |
| 11 ago. 2025 | ₹140,13 | +0,16% | ₹141,60 | ₹143,85 | ₹139,35 | 40,6M |
| 4 ago. 2025 | ₹139,91 | -0,79% | ₹141,72 | ₹143,28 | ₹139,31 | 44,7M |
| 28 jul. 2025 | ₹141,03 | -4,04% | ₹146,96 | ₹150,19 | ₹140,66 | 40,5M |
| 21 jul. 2025 | ₹146,96 | -2,07% | ₹149,52 | ₹152,75 | ₹146,58 | 41,5M |
| 14 jul. 2025 | ₹150,06 | -0,39% | ₹150,65 | ₹152,68 | ₹148,60 | 35,8M |
| 7 jul. 2025 | ₹150,65 | -0,64% | ₹152,02 | ₹155,00 | ₹150,00 | 78,0M |
| 30 jun. 2025 | ₹151,62 | +2,99% | ₹147,26 | ₹151,99 | ₹146,19 | 59,0M |
| 23 jun. 2025 | ₹147,22 | +6,18% | ₹137,00 | ₹148,30 | ₹136,40 | 98,1M |
| 16 jun. 2025 | ₹138,65 | -1,20% | ₹140,00 | ₹143,47 | ₹137,00 | 73,8M |
| 9 jun. 2025 | ₹140,34 | -0,31% | ₹141,00 | ₹147,20 | ₹137,01 | 100,7M |
| 2 jun. 2025 | ₹140,78 | -0,84% | ₹141,97 | ₹144,00 | ₹139,03 | 41,1M |
| 26 may. 2025 | ₹141,97 | -1,45% | ₹144,06 | ₹144,83 | ₹141,21 | 52,7M |
| 19 may. 2025 | ₹144,06 | -0,46% | ₹145,00 | ₹145,82 | ₹140,55 | 43,7M |
| 12 may. 2025 | ₹144,72 | +3,38% | ₹144,00 | ₹146,85 | ₹141,00 | 57,7M |
| 5 may. 2025 | ₹139,99 | -2,09% | ₹145,00 | ₹149,80 | ₹137,61 | 112,3M |
| 28 abr. 2025 | ₹142,98 | +6,19% | ₹133,81 | ₹144,09 | ₹133,65 | 111,9M |
| 21 abr. 2025 | ₹134,65 | +0,26% | ₹135,17 | ₹139,70 | ₹132,82 | 68,4M |
| 14 abr. 2025 | ₹134,30 | +1,87% | ₹133,40 | ₹134,80 | ₹132,00 | 29,7M |
| 7 abr. 2025 | ₹131,83 | +1,30% | ₹122,45 | ₹132,60 | ₹122,35 | 62,2M |
| 31 mar. 2025 | ₹130,14 | +1,91% | ₹128,00 | ₹134,25 | ₹127,25 | 52,7M |
| 24 mar. 2025 | ₹127,70 | -2,90% | ₹133,00 | ₹134,33 | ₹127,50 | 71,3M |
| 17 mar. 2025 | ₹131,51 | +4,65% | ₹125,43 | ₹133,45 | ₹123,15 | 89,8M |
| 10 mar. 2025 | ₹125,67 | +0,66% | ₹124,00 | ₹127,80 | ₹120,34 | 55,8M |
| 3 mar. 2025 | ₹124,84 | +10,00% | ₹114,70 | ₹126,88 | ₹110,72 | 86,8M |
| 24 feb. 2025 | ₹113,49 | -6,46% | ₹120,25 | ₹121,31 | ₹112,92 | 51,2M |
| 17 feb. 2025 | ₹121,33 | +3,48% | ₹117,25 | ₹123,71 | ₹114,40 | 50,0M |
| 10 feb. 2025 | ₹117,25 | -6,28% | ₹125,00 | ₹126,62 | ₹116,00 | 64,6M |
| 3 feb. 2025 | ₹125,11 | -0,25% | ₹124,11 | ₹128,48 | ₹120,10 | 70,6M |
| 27 ene. 2025 | ₹125,42 | -2,21% | ₹127,97 | ₹129,75 | ₹121,84 | 88,8M |
| 20 ene. 2025 | ₹128,26 | +0,15% | ₹128,85 | ₹133,66 | ₹126,81 | 57,4M |
| 13 ene. 2025 | ₹128,07 | -1,70% | ₹128,03 | ₹128,87 | ₹121,16 | 95,7M |
| 6 ene. 2025 | ₹130,28 | -5,69% | ₹138,14 | ₹138,48 | ₹129,75 | 70,3M |
| 30 dic. 2024 | ₹138,14 | +1,39% | ₹136,25 | ₹139,83 | ₹134,10 | 66,8M |
| 23 dic. 2024 | ₹136,25 | -0,61% | ₹138,08 | ₹139,80 | ₹136,10 | 35,1M |
| 16 dic. 2024 | ₹137,08 | -4,96% | ₹144,32 | ₹144,95 | ₹133,54 | 74,8M |
| 9 dic. 2024 | ₹144,24 | +1,61% | ₹141,96 | ₹145,10 | ₹140,87 | 91,3M |
| 2 dic. 2024 | ₹141,96 | +2,40% | ₹138,22 | ₹143,54 | ₹136,88 | 76,6M |
| 25 nov. 2024 | ₹138,63 | +4,54% | ₹135,77 | ₹141,10 | ₹135,18 | 81,1M |
| 18 nov. 2024 | ₹132,61 | -1,60% | ₹135,13 | ₹136,68 | ₹129,50 | 53,2M |
| 11 nov. 2024 | ₹134,76 | -3,98% | ₹138,80 | ₹141,96 | ₹133,75 | 58,2M |
| 4 nov. 2024 | ₹140,34 | -3,21% | ₹144,58 | ₹145,74 | ₹136,36 | 113,3M |
| 28 oct. 2024 | ₹144,99 | -0,90% | ₹148,60 | ₹149,73 | ₹140,56 | 96,7M |
| 21 oct. 2024 | ₹146,31 | -11,51% | ₹165,10 | ₹166,68 | ₹145,45 | 81,5M |
| 14 oct. 2024 | ₹165,35 | +1,35% | ₹164,15 | ₹171,65 | ₹161,74 | 83,2M |
| 7 oct. 2024 | ₹163,15 | -3,26% | ₹170,79 | ₹170,79 | ₹160,76 | 73,9M |
| 30 sept. 2024 | ₹168,65 | -6,31% | ₹179,71 | ₹182,46 | ₹165,60 | 101,4M |
| 23 sept. 2024 | ₹180,01 | +7,76% | ₹167,55 | ₹180,75 | ₹167,00 | 91,6M |
| 16 sept. 2024 | ₹167,05 | -3,55% | ₹173,80 | ₹174,11 | ₹162,19 | 65,5M |
| 9 sept. 2024 | ₹173,19 | -1,95% | ₹175,50 | ₹177,89 | ₹169,09 | 93,2M |
| 2 sept. 2024 | ₹176,64 | -0,19% | ₹179,25 | ₹184,00 | ₹174,70 | 140,8M |
| 26 ago. 2024 | ₹176,97 | +2,22% | ₹174,00 | ₹178,78 | ₹171,75 | 78,2M |
| 19 ago. 2024 | ₹173,13 | +3,57% | ₹170,00 | ₹175,49 | ₹169,32 | 68,3M |
| 12 ago. 2024 | ₹167,17 | -1,14% | ₹168,00 | ₹171,00 | ₹163,01 | 53,2M |
| 5 ago. 2024 | ₹169,09 | -4,63% | ₹172,00 | ₹174,88 | ₹166,28 | 100,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹146,77 | +7,43% | ₹137,00 | ₹149,95 | ₹136,76 | 131,6M |
| 1 ago. 2025 | ₹136,62 | -6,18% | ₹145,33 | ₹146,29 | ₹136,46 | 173,2M |
| 1 jul. 2025 | ₹145,62 | -0,91% | ₹146,51 | ₹155,00 | ₹144,32 | 235,3M |
| 1 jun. 2025 | ₹146,96 | +3,51% | ₹141,97 | ₹149,50 | ₹136,40 | 324,4M |
| 1 may. 2025 | ₹141,97 | +2,98% | ₹139,79 | ₹149,80 | ₹137,61 | 312,3M |
| 1 abr. 2025 | ₹137,86 | +7,96% | ₹128,00 | ₹139,90 | ₹122,35 | 279,1M |
| 1 mar. 2025 | ₹127,70 | +12,52% | ₹114,70 | ₹134,33 | ₹110,72 | 303,6M |
| 1 feb. 2025 | ₹113,49 | -11,67% | ₹128,85 | ₹129,75 | ₹112,92 | 246,9M |
| 1 ene. 2025 | ₹128,49 | -5,81% | ₹135,80 | ₹139,83 | ₹121,16 | 331,0M |
| 1 dic. 2024 | ₹136,41 | -1,60% | ₹138,22 | ₹145,10 | ₹133,54 | 315,3M |
| 1 nov. 2024 | ₹138,63 | -2,80% | ₹144,30 | ₹145,74 | ₹129,50 | 309,8M |
| 1 oct. 2024 | ₹142,62 | -20,83% | ₹180,00 | ₹181,34 | ₹140,56 | 399,3M |
| 1 sept. 2024 | ₹180,15 | +1,80% | ₹179,25 | ₹184,00 | ₹162,19 | 424,4M |
| 1 ago. 2024 | ₹176,97 | -2,59% | ₹182,00 | ₹182,49 | ₹163,01 | 353,2M |
| 1 jul. 2024 | ₹181,67 | +9,68% | ₹166,00 | ₹185,97 | ₹160,66 | 732,2M |
| 1 jun. 2024 | ₹165,63 | +1,99% | ₹170,80 | ₹177,00 | ₹147,80 | 522,5M |
| 1 may. 2024 | ₹162,40 | -3,82% | ₹172,00 | ₹174,90 | ₹154,75 | 513,4M |
| 1 abr. 2024 | ₹168,85 | +0,66% | ₹169,95 | ₹179,80 | ₹162,20 | 486,1M |
| 1 mar. 2024 | ₹167,75 | +1,33% | ₹167,95 | ₹178,35 | ₹153,60 | 562,5M |
| 1 feb. 2024 | ₹165,55 | +12,66% | ₹148,50 | ₹196,80 | ₹147,05 | 1,2B |
| 1 ene. 2024 | ₹146,95 | +13,17% | ₹132,10 | ₹152,20 | ₹128,50 | 595,7M |
| 1 dic. 2023 | ₹129,85 | +16,20% | ₹112,85 | ₹133,95 | ₹110,60 | 580,8M |
| 1 nov. 2023 | ₹111,75 | +24,58% | ₹92,00 | ₹112,50 | ₹90,45 | 821,8M |
| 1 oct. 2023 | ₹89,70 | -1,37% | ₹91,40 | ₹92,50 | ₹85,50 | 218,9M |
| 1 sept. 2023 | ₹90,95 | +2,08% | ₹89,35 | ₹96,00 | ₹88,75 | 318,6M |
| 1 ago. 2023 | ₹89,10 | -4,96% | ₹93,80 | ₹94,75 | ₹88,95 | 204,0M |
| 1 jul. 2023 | ₹93,75 | +2,68% | ₹91,60 | ₹101,45 | ₹91,30 | 408,1M |
| 1 jun. 2023 | ₹91,30 | +1,44% | ₹90,50 | ₹93,70 | ₹88,65 | 227,5M |
| 1 may. 2023 | ₹90,00 | +10,57% | ₹81,75 | ₹91,40 | ₹81,40 | 284,4M |
| 1 abr. 2023 | ₹81,40 | +4,49% | ₹77,25 | ₹81,55 | ₹76,80 | 122,1M |
| 1 mar. 2023 | ₹77,90 | +2,43% | ₹76,00 | ₹81,15 | ₹75,75 | 203,9M |
| 1 feb. 2023 | ₹76,05 | -6,97% | ₹81,70 | ₹81,95 | ₹75,80 | 163,0M |
| 1 ene. 2023 | ₹81,75 | +6,86% | ₹77,00 | ₹84,05 | ₹76,45 | 281,8M |
| 1 dic. 2022 | ₹76,50 | -0,20% | ₹77,00 | ₹79,25 | ₹72,35 | 302,5M |
| 1 nov. 2022 | ₹76,65 | +12,31% | ₹68,40 | ₹77,00 | ₹68,15 | 277,4M |
| 1 oct. 2022 | ₹68,25 | +1,94% | ₹67,25 | ₹69,20 | ₹65,55 | 212,1M |
| 1 sept. 2022 | ₹66,95 | -6,36% | ₹71,00 | ₹73,75 | ₹65,20 | 363,3M |
| 1 ago. 2022 | ₹71,50 | -1,99% | ₹72,50 | ₹73,80 | ₹70,25 | 387,5M |
| 1 jul. 2022 | ₹72,95 | -1,75% | ₹75,00 | ₹75,15 | ₹70,00 | 260,8M |
| 1 jun. 2022 | ₹74,25 | -3,98% | ₹78,00 | ₹80,47 | ₹67,70 | 400,5M |
| 1 may. 2022 | ₹77,33 | -7,94% | ₹83,97 | ₹85,80 | ₹74,57 | 406,0M |
| 1 abr. 2022 | ₹84,00 | +5,93% | ₹79,40 | ₹90,70 | ₹79,33 | 356,8M |
| 1 mar. 2022 | ₹79,30 | +3,43% | ₹75,83 | ₹83,23 | ₹74,13 | 620,2M |
| 1 feb. 2022 | ₹76,67 | -8,15% | ₹84,00 | ₹84,00 | ₹72,87 | 345,5M |
| 1 ene. 2022 | ₹83,47 | +12,30% | ₹74,33 | ₹85,33 | ₹74,23 | 278,9M |
| 1 dic. 2021 | ₹74,33 | -6,27% | ₹79,77 | ₹82,23 | ₹72,10 | 340,9M |
| 1 nov. 2021 | ₹79,30 | -7,03% | ₹88,07 | ₹94,33 | ₹78,57 | 328,3M |
| 1 oct. 2021 | ₹85,30 | +2,12% | ₹83,77 | ₹93,33 | ₹83,33 | 359,7M |
| 1 sept. 2021 | ₹83,53 | +13,03% | ₹74,00 | ₹85,67 | ₹72,67 | 390,3M |
| 1 ago. 2021 | ₹73,90 | +7,46% | ₹69,67 | ₹74,20 | ₹67,93 | 356,9M |
| 1 jul. 2021 | ₹68,77 | -4,39% | ₹71,93 | ₹73,17 | ₹68,60 | 294,0M |
| 1 jun. 2021 | ₹71,93 | -1,24% | ₹73,00 | ₹78,57 | ₹71,73 | 472,0M |
| 1 may. 2021 | ₹72,83 | +20,24% | ₹59,90 | ₹75,80 | ₹59,70 | 1,1B |
| 1 abr. 2021 | ₹60,57 | -1,08% | ₹61,33 | ₹62,47 | ₹57,83 | 369,6M |
| 1 mar. 2021 | ₹61,23 | -6,33% | ₹67,33 | ₹70,00 | ₹60,07 | 851,2M |
| 1 feb. 2021 | ₹65,37 | +5,15% | ₹63,87 | ₹69,73 | ₹62,27 | 1,1B |
| 1 ene. 2021 | ₹62,17 | +2,54% | ₹60,87 | ₹69,27 | ₹60,17 | 815,0M |
| 1 dic. 2020 | ₹60,63 | +7,50% | ₹56,67 | ₹65,00 | ₹56,07 | 864,0M |
| 1 nov. 2020 | ₹56,40 | +6,35% | ₹53,37 | ₹58,23 | ₹51,23 | 510,7M |
| 1 oct. 2020 | ₹53,03 | +7,63% | ₹49,30 | ₹54,60 | ₹48,97 | 595,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹146,77 | +7,59% | ₹135,80 | ₹155,00 | ₹110,72 | 2,3B |
| 2024 | ₹136,41 | +5,05% | ₹132,10 | ₹196,80 | ₹128,50 | 6,4B |
| 2023 | ₹129,85 | +69,74% | ₹77,00 | ₹133,95 | ₹75,75 | 3,8B |
| 2022 | ₹76,50 | +2,92% | ₹74,33 | ₹90,70 | ₹65,20 | 4,2B |
| 2021 | ₹74,33 | +22,60% | ₹60,87 | ₹94,33 | ₹57,83 | 6,7B |
| 2020 | ₹60,63 | -27,56% | ₹83,97 | ₹85,47 | ₹47,43 | 7,7B |
| 2019 | ₹83,70 | -8,39% | ₹91,47 | ₹113,83 | ₹77,50 | 4,6B |
| 2018 | ₹91,37 | -29,45% | ₹130,00 | ₹142,47 | ₹70,17 | 4,3B |
| 2017 | ₹129,52 | +19,54% | ₹109,27 | ₹154,32 | ₹108,65 | 3,6B |
| 2016 | ₹108,35 | +51,69% | ₹71,35 | ₹111,10 | ₹57,48 | 2,7B |
| 2015 | ₹71,43 | +28,98% | ₹55,46 | ₹77,65 | ₹51,12 | 2,3B |
| 2014 | ₹55,38 | +55,17% | ₹35,43 | ₹68,53 | ₹32,29 | 1,6B |
| 2013 | ₹35,69 | -20,65% | ₹45,16 | ₹62,33 | ₹31,00 | 992,8M |
| 2012 | ₹44,98 | +6,36% | ₹42,67 | ₹48,61 | ₹39,22 | 633,7M |
| 2011 | ₹42,29 | -25,90% | ₹57,33 | ₹59,95 | ₹41,42 | 888,8M |
| 2010 | ₹57,07 | +11,95% | ₹51,17 | ₹76,15 | ₹45,51 | 1,7B |
| 2009 | ₹50,98 | +43,61% | ₹35,75 | ₹57,98 | ₹29,50 | 1,4B |
| 2008 | ₹35,50 | -46,42% | ₹66,67 | ₹66,99 | ₹25,00 | 1,4B |
| 2007 | ₹66,25 | +76,62% | ₹37,82 | ₹67,50 | ₹30,08 | 1,1B |
| 2006 | ₹37,51 | -19,19% | ₹46,25 | ₹51,83 | ₹25,75 | 827,6M |
| 2005 | ₹46,42 | +8,53% | ₹43,17 | ₹202,12 | ₹32,08 | 826,8M |
| 2004 | ₹42,77 | +12,38% | ₹38,33 | ₹49,62 | ₹24,58 | 2,4B |
| 2003 | ₹38,06 | +187,25% | ₹13,25 | ₹38,83 | ₹12,50 | 1,8B |
| 2002 | ₹13,25 | +82,26% | ₹7,55 | ₹14,68 | ₹7,09 | 468,7M |
| 2001 | ₹7,27 | -5,58% | ₹7,72 | ₹10,22 | ₹5,88 | 98,6M |
| 2000 | ₹7,70 | -45,43% | ₹14,44 | ₹16,11 | ₹6,40 | 136,5M |
| 1999 | ₹14,11 | +19,48% | ₹11,78 | ₹96,93 | ₹6,17 | 187,3M |
| 1998 | ₹11,81 | -35,29% | ₹17,54 | ₹70,00 | ₹10,53 | 149,5M |
| 1997 | ₹18,25 | +11,35% | ₹15,83 | ₹26,39 | ₹15,00 | 15,2M |
| 1996 | ₹16,39 | 0,00% | ₹18,06 | ₹101,67 | ₹15,56 | 3,1M |
Cómo se Comportó Indian Oil Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Indian Oil VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Indian Oil | -18,47 % | 119,22 % | 197,11 % | 119,45 % | 110,63 % | 289,72 % | |
| Reliance Industries | -8,94 % | 28,77 % | 37,59 % | 614,88 % | 513,30 % | 1.957,13 % | |
| Bharat Petroleum | -10,05 % | 116,80 % | 87,04 % | 131,83 % | 162,37 % | 389,63 % | |
| Hindustan Petroleum | -3,12 % | 194,24 % | 262,65 % | 268,86 % | 456,90 % | 810,91 % | |
| Petronet LNG | -18,68 % | 38,04 % | 25,03 % | 212,80 % | 407,26 % | 828,19 % | |
| Aegis Logistics | 5,86 % | 10,65 % | 10,65 % | 10,65 % | 10,65 % | 10,65 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty Energy | Sector | -19,57 % | 40,05 % | 138,05 % | 368,41 % | 312,86 % | 312,86 % |
Calcule sus Rendimientos de Inversión en Indian Oil
Análisis de Rendimiento de Inversión a Largo Plazo
Indian Oil stock price in Sep 2015 was ₹65,71, A ₹1.000,00 lump sum investment in Indian Oil made 10 years ago would be worth approximately ₹2.861,06 today, representing a strong return of 186,11 %. This translates to an annualized return (CAGR) of 11,07 %. During this period, Indian Oil paid out ₹41,23 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.861,06
Rendimiento Total
186,11 %
Rendimiento Anual (TCAC)
11,07 %
Dividendos Totales
₹627,45
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Indian Oil (IOC) durante los últimos 12 meses?
Durante los últimos 12 meses, Indian Oil ha entregado un rendimiento total de -18,5%.
- Máximo de 52 semanas alcanzó 182,46 INR el September 30, 2024.
- Mínimo de 52 semanas tocó 110,72 INR el March 3, 2025.
- Precio Actual cotizando a 146,77 INR al September 25, 2025.
- ¿Cuál es el rendimiento total de la acción de Indian Oil (IOC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Indian Oil (ioc) habría crecido a aproximadamente 29 711,00 INR al September 25, 2025, representando un rendimiento total de 197,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 24,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Indian Oil con el sector Energy?
Indian Oil (ioc) ha entregado un rendimiento anualizado de 8,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Indian Oil habría crecido a 21 945,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Indian Oil?
Indian Oil (ioc) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 197,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Indian Oil ha logrado históricamente?
Indian Oil (ioc) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+119,2%), 5 years (+197,1%), 10 years (+119,5%)
Rendimientos negativos: 12 months (-18,5%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.