IOC Share Price & Volume| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|
| 2022-07-04 | 74.70 | 74.70 | 73.30 | 74.35 | 12,798,384 | | 2022-07-01 | 75.00 | 75.15 | 72.85 | 74.55 | 22,029,311 | | 2022-06-30 | 73.95 | 76.00 | 73.70 | 74.25 | 34,424,950 | | 2022-06-29 | 108.60 | 110.05 | 108.00 | 109.80 | 12,602,600 | | 2022-06-28 | 109.50 | 110.65 | 107.55 | 108.30 | 15,087,448 | | 2022-06-27 | 110.00 | 110.85 | 108.80 | 109.55 | 11,887,157 | | 2022-06-24 | 107.60 | 108.65 | 107.30 | 108.50 | 7,871,986 | | 2022-06-23 | 106.00 | 107.60 | 105.15 | 107.30 | 11,052,835 | | 2022-06-22 | 105.95 | 106.60 | 103.60 | 105.55 | 12,427,782 | | 2022-06-21 | 104.05 | 106.25 | 103.55 | 105.75 | 9,446,372 | | 2022-06-20 | 105.10 | 105.45 | 101.55 | 103.05 | 12,775,588 | | 2022-06-17 | 108.00 | 108.00 | 103.55 | 104.20 | 15,767,609 | | 2022-06-16 | 110.55 | 110.70 | 107.50 | 108.15 | 9,931,675 | | 2022-06-15 | 111.00 | 111.00 | 108.30 | 109.20 | 9,591,153 | | 2022-06-14 | 113.55 | 114.00 | 110.05 | 110.25 | 15,682,933 | | 2022-06-13 | 116.30 | 116.30 | 113.05 | 113.60 | 10,082,086 | | 2022-06-10 | 117.90 | 118.00 | 116.50 | 117.25 | 10,782,311 | | 2022-06-09 | 118.00 | 120.70 | 116.90 | 118.30 | 21,408,262 | | 2022-06-08 | 118.65 | 119.15 | 117.65 | 118.00 | 8,635,359 | | 2022-06-07 | 117.35 | 119.50 | 116.65 | 118.20 | 9,867,341 | | 2022-06-06 | 118.30 | 118.60 | 116.45 | 117.55 | 8,108,561 | | 2022-06-03 | 118.05 | 119.00 | 117.85 | 118.30 | 9,043,106 | | 2022-06-02 | 118.85 | 119.25 | 116.00 | 117.65 | 10,849,768 | | 2022-06-01 | 117.00 | 119.05 | 116.75 | 118.20 | 11,124,014 | | 2022-05-31 | 115.70 | 117.50 | 115.50 | 116.00 | 13,283,897 | | 2022-05-30 | 115.25 | 116.25 | 114.05 | 116.10 | 8,148,419 | | 2022-05-27 | 115.40 | 115.55 | 113.15 | 114.15 | 7,744,647 | | 2022-05-26 | 115.00 | 115.80 | 111.85 | 114.20 | 15,855,279 | | 2022-05-25 | 119.30 | 119.45 | 114.20 | 114.80 | 11,544,857 | | 2022-05-24 | 117.70 | 119.60 | 117.20 | 118.70 | 12,302,782 |
|