Indian Oil (IOC) | Historique des prix et rendements | 1996 - 2025
Graphique historique des prix Indian Oil
Données historiques des prix Indian Oil
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 août 2025 | ₹136,62 | -1,35% | ₹138,49 | ₹139,49 | ₹136,46 | 10,6M |
| 28 août 2025 | ₹138,49 | -0,34% | ₹139,00 | ₹139,93 | ₹138,10 | 8,4M |
| 27 août 2025 | ₹138,96 | 0,00% | ₹138,96 | ₹138,96 | ₹138,96 | N/A |
| 26 août 2025 | ₹138,96 | -0,71% | ₹139,50 | ₹140,42 | ₹138,55 | 10,8M |
| 25 août 2025 | ₹139,96 | +0,01% | ₹139,95 | ₹140,37 | ₹139,19 | 8,3M |
| 22 août 2025 | ₹139,95 | -1,05% | ₹141,40 | ₹141,80 | ₹139,45 | 5,9M |
| 21 août 2025 | ₹141,44 | 0,00% | ₹141,65 | ₹142,90 | ₹141,28 | 8,7M |
| 20 août 2025 | ₹141,44 | -0,40% | ₹142,01 | ₹142,70 | ₹141,21 | 5,5M |
| 19 août 2025 | ₹142,01 | +1,21% | ₹140,40 | ₹142,13 | ₹138,80 | 8,9M |
| 18 août 2025 | ₹140,31 | +0,13% | ₹142,00 | ₹142,60 | ₹139,25 | 11,8M |
| 14 août 2025 | ₹140,13 | -1,61% | ₹143,00 | ₹143,16 | ₹139,86 | 11,5M |
| 13 août 2025 | ₹142,43 | -0,15% | ₹142,65 | ₹143,40 | ₹141,70 | 5,0M |
| 12 août 2025 | ₹142,65 | +0,88% | ₹141,11 | ₹143,85 | ₹140,86 | 12,9M |
| 11 août 2025 | ₹141,41 | +1,07% | ₹141,60 | ₹142,95 | ₹139,35 | 11,3M |
| 8 août 2025 | ₹139,91 | -1,24% | ₹139,99 | ₹142,00 | ₹139,31 | 9,6M |
| 7 août 2025 | ₹141,67 | -0,42% | ₹141,01 | ₹143,00 | ₹140,00 | 8,4M |
| 6 août 2025 | ₹142,27 | +0,71% | ₹142,49 | ₹143,28 | ₹141,71 | 7,6M |
| 5 août 2025 | ₹141,27 | -0,78% | ₹142,52 | ₹143,00 | ₹139,40 | 11,0M |
| 4 août 2025 | ₹142,38 | +0,96% | ₹141,72 | ₹142,90 | ₹139,72 | 8,2M |
| 1 août 2025 | ₹141,03 | -3,15% | ₹145,33 | ₹146,29 | ₹140,66 | 9,0M |
| 31 juil. 2025 | ₹145,62 | -2,29% | ₹146,55 | ₹147,20 | ₹144,32 | 12,0M |
| 30 juil. 2025 | ₹149,04 | +0,74% | ₹147,50 | ₹150,19 | ₹146,25 | 9,3M |
| 29 juil. 2025 | ₹147,94 | +0,26% | ₹146,50 | ₹148,20 | ₹146,50 | 4,2M |
| 28 juil. 2025 | ₹147,56 | +0,41% | ₹146,96 | ₹148,64 | ₹146,70 | 6,0M |
| 25 juil. 2025 | ₹146,96 | -2,82% | ₹151,00 | ₹151,74 | ₹146,58 | 11,6M |
| 24 juil. 2025 | ₹151,22 | -0,74% | ₹152,02 | ₹152,75 | ₹150,71 | 5,9M |
| 23 juil. 2025 | ₹152,35 | +0,24% | ₹152,01 | ₹152,60 | ₹150,72 | 7,6M |
| 22 juil. 2025 | ₹151,98 | +0,60% | ₹151,30 | ₹152,44 | ₹150,65 | 11,4M |
| 21 juil. 2025 | ₹151,07 | +0,67% | ₹149,52 | ₹151,20 | ₹149,07 | 5,0M |
| 18 juil. 2025 | ₹150,06 | -0,60% | ₹150,51 | ₹151,61 | ₹148,60 | 9,0M |
| 17 juil. 2025 | ₹150,96 | -0,71% | ₹152,37 | ₹152,47 | ₹150,62 | 6,7M |
| 16 juil. 2025 | ₹152,04 | +0,42% | ₹151,20 | ₹152,68 | ₹150,63 | 7,2M |
| 15 juil. 2025 | ₹151,40 | +0,87% | ₹150,55 | ₹151,90 | ₹150,54 | 4,9M |
| 14 juil. 2025 | ₹150,10 | -0,37% | ₹150,65 | ₹151,60 | ₹149,62 | 8,0M |
| 11 juil. 2025 | ₹150,65 | -1,10% | ₹155,00 | ₹155,00 | ₹150,26 | 12,8M |
| 10 juil. 2025 | ₹152,33 | +1,38% | ₹150,75 | ₹152,65 | ₹150,00 | 14,5M |
| 9 juil. 2025 | ₹150,25 | -2,32% | ₹153,46 | ₹153,73 | ₹150,09 | 12,4M |
| 8 juil. 2025 | ₹153,82 | +0,05% | ₹154,80 | ₹154,97 | ₹152,83 | 13,9M |
| 7 juil. 2025 | ₹153,75 | +1,40% | ₹152,02 | ₹154,90 | ₹151,81 | 24,4M |
| 4 juil. 2025 | ₹151,62 | +2,54% | ₹149,70 | ₹151,99 | ₹147,86 | 22,6M |
| 3 juil. 2025 | ₹147,87 | -0,03% | ₹147,99 | ₹148,75 | ₹147,50 | 8,0M |
| 2 juil. 2025 | ₹147,91 | +0,52% | ₹148,00 | ₹148,95 | ₹147,02 | 7,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 août 2025 | ₹136,62 | -2,38% | ₹139,95 | ₹140,42 | ₹136,46 | 38,1M |
| 18 août 2025 | ₹139,95 | -0,13% | ₹142,00 | ₹142,90 | ₹138,80 | 40,8M |
| 11 août 2025 | ₹140,13 | +0,16% | ₹141,60 | ₹143,85 | ₹139,35 | 40,6M |
| 4 août 2025 | ₹139,91 | -0,79% | ₹141,72 | ₹143,28 | ₹139,31 | 44,7M |
| 28 juil. 2025 | ₹141,03 | -4,04% | ₹146,96 | ₹150,19 | ₹140,66 | 40,5M |
| 21 juil. 2025 | ₹146,96 | -2,07% | ₹149,52 | ₹152,75 | ₹146,58 | 41,5M |
| 14 juil. 2025 | ₹150,06 | -0,39% | ₹150,65 | ₹152,68 | ₹148,60 | 35,8M |
| 7 juil. 2025 | ₹150,65 | -0,64% | ₹152,02 | ₹155,00 | ₹150,00 | 78,0M |
| 30 juin 2025 | ₹151,62 | +2,99% | ₹147,26 | ₹151,99 | ₹146,19 | 59,0M |
| 23 juin 2025 | ₹147,22 | +6,18% | ₹137,00 | ₹148,30 | ₹136,40 | 98,1M |
| 16 juin 2025 | ₹138,65 | -1,20% | ₹140,00 | ₹143,47 | ₹137,00 | 73,8M |
| 9 juin 2025 | ₹140,34 | -0,31% | ₹141,00 | ₹147,20 | ₹137,01 | 100,7M |
| 2 juin 2025 | ₹140,78 | -0,84% | ₹141,97 | ₹144,00 | ₹139,03 | 41,1M |
| 26 mai 2025 | ₹141,97 | -1,45% | ₹144,06 | ₹144,83 | ₹141,21 | 52,7M |
| 19 mai 2025 | ₹144,06 | -0,46% | ₹145,00 | ₹145,82 | ₹140,55 | 43,7M |
| 12 mai 2025 | ₹144,72 | +3,38% | ₹144,00 | ₹146,85 | ₹141,00 | 57,7M |
| 5 mai 2025 | ₹139,99 | -2,09% | ₹145,00 | ₹149,80 | ₹137,61 | 112,3M |
| 28 avr. 2025 | ₹142,98 | +6,19% | ₹133,81 | ₹144,09 | ₹133,65 | 111,9M |
| 21 avr. 2025 | ₹134,65 | +0,26% | ₹135,17 | ₹139,70 | ₹132,82 | 68,4M |
| 14 avr. 2025 | ₹134,30 | +1,87% | ₹133,40 | ₹134,80 | ₹132,00 | 29,7M |
| 7 avr. 2025 | ₹131,83 | +1,30% | ₹122,45 | ₹132,60 | ₹122,35 | 62,2M |
| 31 mars 2025 | ₹130,14 | +1,91% | ₹128,00 | ₹134,25 | ₹127,25 | 52,7M |
| 24 mars 2025 | ₹127,70 | -2,90% | ₹133,00 | ₹134,33 | ₹127,50 | 71,3M |
| 17 mars 2025 | ₹131,51 | +4,65% | ₹125,43 | ₹133,45 | ₹123,15 | 89,8M |
| 10 mars 2025 | ₹125,67 | +0,66% | ₹124,00 | ₹127,80 | ₹120,34 | 55,8M |
| 3 mars 2025 | ₹124,84 | +10,00% | ₹114,70 | ₹126,88 | ₹110,72 | 86,8M |
| 24 févr. 2025 | ₹113,49 | -6,46% | ₹120,25 | ₹121,31 | ₹112,92 | 51,2M |
| 17 févr. 2025 | ₹121,33 | +3,48% | ₹117,25 | ₹123,71 | ₹114,40 | 50,0M |
| 10 févr. 2025 | ₹117,25 | -6,28% | ₹125,00 | ₹126,62 | ₹116,00 | 64,6M |
| 3 févr. 2025 | ₹125,11 | -0,25% | ₹124,11 | ₹128,48 | ₹120,10 | 70,6M |
| 27 janv. 2025 | ₹125,42 | -2,21% | ₹127,97 | ₹129,75 | ₹121,84 | 88,8M |
| 20 janv. 2025 | ₹128,26 | +0,15% | ₹128,85 | ₹133,66 | ₹126,81 | 57,4M |
| 13 janv. 2025 | ₹128,07 | -1,70% | ₹128,03 | ₹128,87 | ₹121,16 | 95,7M |
| 6 janv. 2025 | ₹130,28 | -5,69% | ₹138,14 | ₹138,48 | ₹129,75 | 70,3M |
| 30 déc. 2024 | ₹138,14 | +1,39% | ₹136,25 | ₹139,83 | ₹134,10 | 66,8M |
| 23 déc. 2024 | ₹136,25 | -0,61% | ₹138,08 | ₹139,80 | ₹136,10 | 35,1M |
| 16 déc. 2024 | ₹137,08 | -4,96% | ₹144,32 | ₹144,95 | ₹133,54 | 74,8M |
| 9 déc. 2024 | ₹144,24 | +1,61% | ₹141,96 | ₹145,10 | ₹140,87 | 91,3M |
| 2 déc. 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 août 2024 | ₹176,97 | +2,22% | ₹174,00 | ₹178,78 | ₹171,75 | 78,2M |
| 19 août 2024 | ₹173,13 | +3,57% | ₹170,00 | ₹175,49 | ₹169,32 | 68,3M |
| 12 août 2024 | ₹167,17 | -1,14% | ₹168,00 | ₹171,00 | ₹163,01 | 53,2M |
| 5 août 2024 | ₹169,09 | -4,63% | ₹172,00 | ₹174,88 | ₹166,28 | 100,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹146,77 | +7,43% | ₹137,00 | ₹149,95 | ₹136,76 | 131,6M |
| 1 août 2025 | ₹136,62 | -6,18% | ₹145,33 | ₹146,29 | ₹136,46 | 173,2M |
| 1 juil. 2025 | ₹145,62 | -0,91% | ₹146,51 | ₹155,00 | ₹144,32 | 235,3M |
| 1 juin 2025 | ₹146,96 | +3,51% | ₹141,97 | ₹149,50 | ₹136,40 | 324,4M |
| 1 mai 2025 | ₹141,97 | +2,98% | ₹139,79 | ₹149,80 | ₹137,61 | 312,3M |
| 1 avr. 2025 | ₹137,86 | +7,96% | ₹128,00 | ₹139,90 | ₹122,35 | 279,1M |
| 1 mars 2025 | ₹127,70 | +12,52% | ₹114,70 | ₹134,33 | ₹110,72 | 303,6M |
| 1 févr. 2025 | ₹113,49 | -11,67% | ₹128,85 | ₹129,75 | ₹112,92 | 246,9M |
| 1 janv. 2025 | ₹128,49 | -5,81% | ₹135,80 | ₹139,83 | ₹121,16 | 331,0M |
| 1 déc. 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 août 2024 | ₹176,97 | -2,59% | ₹182,00 | ₹182,49 | ₹163,01 | 353,2M |
| 1 juil. 2024 | ₹181,67 | +9,68% | ₹166,00 | ₹185,97 | ₹160,66 | 732,2M |
| 1 juin 2024 | ₹165,63 | +1,99% | ₹170,80 | ₹177,00 | ₹147,80 | 522,5M |
| 1 mai 2024 | ₹162,40 | -3,82% | ₹172,00 | ₹174,90 | ₹154,75 | 513,4M |
| 1 avr. 2024 | ₹168,85 | +0,66% | ₹169,95 | ₹179,80 | ₹162,20 | 486,1M |
| 1 mars 2024 | ₹167,75 | +1,33% | ₹167,95 | ₹178,35 | ₹153,60 | 562,5M |
| 1 févr. 2024 | ₹165,55 | +12,66% | ₹148,50 | ₹196,80 | ₹147,05 | 1,2B |
| 1 janv. 2024 | ₹146,95 | +13,17% | ₹132,10 | ₹152,20 | ₹128,50 | 595,7M |
| 1 déc. 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 août 2023 | ₹89,10 | -4,96% | ₹93,80 | ₹94,75 | ₹88,95 | 204,0M |
| 1 juil. 2023 | ₹93,75 | +2,68% | ₹91,60 | ₹101,45 | ₹91,30 | 408,1M |
| 1 juin 2023 | ₹91,30 | +1,44% | ₹90,50 | ₹93,70 | ₹88,65 | 227,5M |
| 1 mai 2023 | ₹90,00 | +10,57% | ₹81,75 | ₹91,40 | ₹81,40 | 284,4M |
| 1 avr. 2023 | ₹81,40 | +4,49% | ₹77,25 | ₹81,55 | ₹76,80 | 122,1M |
| 1 mars 2023 | ₹77,90 | +2,43% | ₹76,00 | ₹81,15 | ₹75,75 | 203,9M |
| 1 févr. 2023 | ₹76,05 | -6,97% | ₹81,70 | ₹81,95 | ₹75,80 | 163,0M |
| 1 janv. 2023 | ₹81,75 | +6,86% | ₹77,00 | ₹84,05 | ₹76,45 | 281,8M |
| 1 déc. 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 août 2022 | ₹71,50 | -1,99% | ₹72,50 | ₹73,80 | ₹70,25 | 387,5M |
| 1 juil. 2022 | ₹72,95 | -1,75% | ₹75,00 | ₹75,15 | ₹70,00 | 260,8M |
| 1 juin 2022 | ₹74,25 | -3,98% | ₹78,00 | ₹80,47 | ₹67,70 | 400,5M |
| 1 mai 2022 | ₹77,33 | -7,94% | ₹83,97 | ₹85,80 | ₹74,57 | 406,0M |
| 1 avr. 2022 | ₹84,00 | +5,93% | ₹79,40 | ₹90,70 | ₹79,33 | 356,8M |
| 1 mars 2022 | ₹79,30 | +3,43% | ₹75,83 | ₹83,23 | ₹74,13 | 620,2M |
| 1 févr. 2022 | ₹76,67 | -8,15% | ₹84,00 | ₹84,00 | ₹72,87 | 345,5M |
| 1 janv. 2022 | ₹83,47 | +12,30% | ₹74,33 | ₹85,33 | ₹74,23 | 278,9M |
| 1 déc. 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 août 2021 | ₹73,90 | +7,46% | ₹69,67 | ₹74,20 | ₹67,93 | 356,9M |
| 1 juil. 2021 | ₹68,77 | -4,39% | ₹71,93 | ₹73,17 | ₹68,60 | 294,0M |
| 1 juin 2021 | ₹71,93 | -1,24% | ₹73,00 | ₹78,57 | ₹71,73 | 472,0M |
| 1 mai 2021 | ₹72,83 | +20,24% | ₹59,90 | ₹75,80 | ₹59,70 | 1,1B |
| 1 avr. 2021 | ₹60,57 | -1,08% | ₹61,33 | ₹62,47 | ₹57,83 | 369,6M |
| 1 mars 2021 | ₹61,23 | -6,33% | ₹67,33 | ₹70,00 | ₹60,07 | 851,2M |
| 1 févr. 2021 | ₹65,37 | +5,15% | ₹63,87 | ₹69,73 | ₹62,27 | 1,1B |
| 1 janv. 2021 | ₹62,17 | +2,54% | ₹60,87 | ₹69,27 | ₹60,17 | 815,0M |
| 1 déc. 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 |
Comment Indian Oil a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Indian Oil vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 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 % |
Calculez vos rendements d'investissement Indian Oil
Analyse de performance d'investissement à long terme
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.
Scénario d'investissement 10 années (Sep 2015 - Sep 2025)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹2 861,06
Rendement total
186,11 %
Rendement annuel (TCAC)
11,07 %
Total des dividendes
₹627,45
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Indian Oil (IOC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Indian Oil a délivré un rendement total de -18,5%.
- Plus haut 52 semaines a atteint 182,46 INR le September 30, 2024.
- Plus bas 52 semaines a touché 110,72 INR le March 3, 2025.
- Prix actuel se négocie à 146,77 INR en date du September 25, 2025.
- Quel est le rendement total de l'action Indian Oil (IOC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Indian Oil (ioc) aurait grandi à approximativement 29 711,00 INR en date du September 25, 2025, représentant un rendement total de 197,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 24,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Indian Oil se compare-t-il au secteur Energy ?
Indian Oil (ioc) a délivré un rendement annualisé de 8,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Indian Oil aurait grandi à 21 945,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Energy pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Indian Oil ?
Indian Oil (ioc) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 197,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Indian Oil a historiquement atteinte ?
Indian Oil (ioc) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+119,2%), 5 years (+197,1%), 10 years (+119,5%)
Rendements négatifs : 12 months (-18,5%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.