Comparing Back to the side-by-side chart ↗
IOC.NS (IOC.NS) — Historique des cours
Au 2026-10-07 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 130.60 | 131.19 | 129.70 | 130.00 | -1.22% | 7,268,633 |
| 2026-10-06 | 131.00 | 131.60 | 129.55 | 131.60 | +0.84% | 6,515,655 |
| 2026-10-05 | 132.48 | 134.35 | 129.80 | 130.50 | -0.64% | 9,644,919 |
| 2026-10-02 | 131.34 | 131.34 | 131.34 | 131.34 | +0.00% | 0 |
| 2026-10-01 | 134.00 | 134.10 | 131.20 | 131.34 | -2.66% | 12,239,747 |
| 2026-09-30 | 133.30 | 135.99 | 133.14 | 134.93 | +2.74% | 9,545,086 |
| 2026-09-29 | 133.32 | 134.31 | 131.02 | 131.33 | -1.49% | 10,116,269 |
| 2026-09-28 | 135.02 | 135.58 | 133.04 | 133.32 | -1.75% | 5,538,248 |
| 2026-09-25 | 136.50 | 137.06 | 135.33 | 135.70 | -0.42% | 7,769,991 |
| 2026-09-24 | 136.50 | 137.50 | 135.51 | 136.27 | -1.36% | 7,245,913 |
| 2026-09-23 | 138.50 | 138.75 | 137.10 | 138.15 | +0.25% | 6,601,919 |
| 2026-09-22 | 137.53 | 139.30 | 136.80 | 137.80 | +0.93% | 11,156,453 |
| 2026-09-21 | 136.90 | 137.71 | 136.34 | 136.53 | -0.34% | 8,616,145 |
| 2026-09-18 | 135.02 | 137.00 | 134.60 | 137.00 | +2.03% | 11,505,787 |
| 2026-09-17 | 134.90 | 135.33 | 134.00 | 134.27 | -0.36% | 5,640,680 |
| 2026-09-16 | 132.79 | 134.97 | 131.70 | 134.75 | +2.06% | 10,071,835 |
| 2026-09-15 | 135.50 | 135.69 | 132.03 | 132.03 | -2.28% | 10,870,933 |
| 2026-09-14 | 135.11 | 135.11 | 135.11 | 135.11 | +0.00% | 0 |
| 2026-09-11 | 134.00 | 136.16 | 133.25 | 135.11 | +0.13% | 7,203,039 |
| 2026-09-10 | 134.31 | 136.15 | 134.31 | 134.94 | -0.49% | 6,629,384 |
| 2026-09-09 | 133.30 | 136.14 | 133.06 | 135.60 | +0.93% | 5,297,849 |
| 2026-09-08 | 134.88 | 135.65 | 133.02 | 134.35 | -0.59% | 6,954,986 |
| 2026-09-07 | 137.00 | 137.50 | 135.15 | 135.15 | -1.78% | 5,955,660 |
| 2026-09-04 | 137.00 | 137.76 | 136.87 | 137.60 | -0.15% | 4,277,697 |
| 2026-09-03 | 136.30 | 137.80 | 136.25 | 137.80 | +0.58% | 4,941,277 |
| 2026-09-02 | 135.00 | 137.00 | 134.35 | 137.00 | +0.34% | 8,229,119 |
| 2026-09-01 | 136.34 | 137.90 | 135.15 | 136.53 | -1.87% | 9,536,764 |
| 2026-08-31 | 136.11 | 139.13 | 134.32 | 139.13 | +1.48% | 14,038,943 |
| 2026-08-28 | 137.57 | 137.57 | 136.23 | 137.10 | -0.34% | 4,050,844 |
| 2026-08-27 | 139.37 | 139.48 | 136.69 | 137.57 | -1.37% | 6,190,652 |
| 2026-08-26 | 140.00 | 141.15 | 138.50 | 139.48 | +0.35% | 6,514,034 |
| 2026-08-25 | 138.00 | 139.00 | 137.00 | 139.00 | +0.36% | 7,676,722 |
| 2026-08-24 | 136.00 | 138.50 | 135.95 | 138.50 | +1.91% | 9,432,799 |
| 2026-08-21 | 135.50 | 136.58 | 135.27 | 135.90 | +0.00% | 6,642,882 |
| 2026-08-20 | 137.00 | 137.12 | 135.28 | 135.90 | -0.29% | 7,026,471 |
| 2026-08-19 | 137.50 | 138.10 | 136.25 | 136.30 | -1.09% | 8,404,311 |
| 2026-08-18 | 138.12 | 139.20 | 137.75 | 137.80 | -0.58% | 8,312,830 |
| 2026-08-17 | 139.20 | 139.80 | 138.12 | 138.61 | -0.57% | 8,148,346 |
| 2026-08-14 | 140.85 | 140.85 | 138.82 | 139.40 | -1.48% | 9,237,608 |
| 2026-08-13 | 140.90 | 141.55 | 139.81 | 141.50 | +0.64% | 6,668,159 |
| 2026-08-12 | 140.63 | 142.05 | 139.29 | 140.60 | +0.43% | 10,106,894 |
| 2026-08-11 | 141.50 | 141.60 | 139.40 | 140.00 | -1.41% | 13,163,732 |
| 2026-08-10 | 143.00 | 143.01 | 141.50 | 142.00 | -0.96% | 4,186,115 |
| 2026-08-07 | 141.99 | 143.40 | 141.81 | 143.38 | +0.50% | 5,173,696 |
| 2026-08-06 | 144.00 | 144.75 | 142.30 | 142.66 | -0.93% | 9,474,034 |
| 2026-08-05 | 143.89 | 144.60 | 142.94 | 144.00 | +1.69% | 8,582,513 |
| 2026-08-04 | 143.47 | 143.82 | 141.60 | 141.60 | -1.46% | 7,539,898 |
| 2026-08-03 | 142.52 | 145.20 | 142.38 | 143.70 | +2.52% | 17,986,947 |
| 2026-07-31 | 140.20 | 140.69 | 138.86 | 140.17 | +0.16% | 9,626,379 |
| 2026-07-30 | 140.00 | 140.89 | 139.38 | 139.94 | -0.12% | 6,997,658 |
| 2026-07-29 | 141.35 | 141.77 | 139.55 | 140.11 | -0.83% | 7,526,333 |
| 2026-07-28 | 142.00 | 142.95 | 141.03 | 141.28 | -0.17% | 5,767,618 |
| 2026-07-27 | 140.50 | 142.00 | 139.91 | 141.52 | +2.20% | 8,260,417 |
| 2026-07-24 | 138.85 | 138.89 | 136.78 | 138.47 | -1.04% | 11,902,268 |
| 2026-07-23 | 140.20 | 142.33 | 138.84 | 139.92 | -1.49% | 9,748,345 |
| 2026-07-22 | 142.45 | 143.17 | 141.07 | 142.03 | -0.89% | 9,024,642 |
| 2026-07-21 | 142.99 | 143.99 | 142.23 | 143.30 | +0.62% | 12,235,450 |
| 2026-07-20 | 140.19 | 143.15 | 139.77 | 142.41 | +0.51% | 13,180,933 |
| 2026-07-17 | 141.70 | 142.30 | 140.19 | 141.69 | -0.08% | 11,266,555 |
| 2026-07-16 | 140.50 | 143.39 | 139.34 | 141.80 | +1.11% | 22,023,161 |
| 2026-07-15 | 137.90 | 140.50 | 137.16 | 140.24 | +2.33% | 21,309,498 |
| 2026-07-14 | 137.99 | 138.69 | 136.70 | 137.05 | -2.07% | 14,151,551 |
| 2026-07-13 | 137.00 | 140.17 | 136.62 | 139.95 | +0.71% | 11,620,086 |
| 2026-07-10 | 139.38 | 140.55 | 138.70 | 138.96 | +0.51% | 8,402,022 |
| 2026-07-09 | 137.63 | 138.69 | 136.60 | 138.26 | +0.46% | 14,352,065 |
| 2026-07-08 | 139.70 | 140.35 | 136.60 | 137.63 | -3.20% | 33,976,686 |
| 2026-07-07 | 142.75 | 144.11 | 141.80 | 142.18 | +0.35% | 16,961,635 |
| 2026-07-06 | 141.60 | 143.75 | 140.92 | 141.68 | +0.08% | 8,310,545 |
| 2026-07-03 | 142.32 | 142.32 | 141.01 | 141.56 | -0.04% | 5,661,461 |
| 2026-07-02 | 140.30 | 143.77 | 140.30 | 141.62 | +1.28% | 23,991,977 |
| 2026-07-01 | 139.70 | 140.32 | 138.42 | 139.83 | +0.32% | 10,736,348 |
| 2026-06-30 | 139.51 | 140.23 | 138.38 | 139.38 | +0.14% | 19,013,315 |
| 2026-06-29 | 143.30 | 143.41 | 138.90 | 139.18 | -3.27% | 14,942,414 |
| 2026-06-26 | 143.89 | 143.89 | 143.89 | 143.89 | +0.00% | 0 |
| 2026-06-25 | 148.00 | 148.24 | 143.38 | 143.89 | -1.65% | 14,235,354 |
| 2026-06-24 | 143.99 | 146.80 | 143.25 | 146.30 | +2.19% | 17,387,166 |
| 2026-06-23 | 145.00 | 145.95 | 142.80 | 143.17 | -0.84% | 14,059,612 |
| 2026-06-22 | 145.43 | 145.43 | 143.54 | 144.38 | +0.66% | 10,482,678 |
| 2026-06-19 | 144.98 | 145.74 | 142.67 | 143.43 | -1.83% | 15,764,700 |
| 2026-06-18 | 145.80 | 147.25 | 145.18 | 146.11 | +0.47% | 10,920,308 |
| 2026-06-17 | 147.00 | 147.47 | 144.95 | 145.42 | +0.21% | 14,039,760 |
| 2026-06-16 | 144.95 | 145.45 | 143.73 | 145.11 | +0.43% | 10,255,674 |
| 2026-06-15 | 147.00 | 148.47 | 144.21 | 144.49 | +2.52% | 23,010,555 |
| 2026-06-12 | 137.00 | 141.45 | 136.73 | 140.94 | +4.99% | 18,813,847 |
| 2026-06-11 | 135.00 | 135.65 | 133.55 | 134.24 | -1.93% | 11,817,601 |
| 2026-06-10 | 138.13 | 139.72 | 136.50 | 136.88 | -0.90% | 10,347,575 |
| 2026-06-09 | 137.00 | 138.44 | 136.35 | 138.13 | +1.87% | 12,417,792 |
| 2026-06-08 | 136.74 | 136.99 | 135.25 | 135.60 | -1.92% | 9,213,602 |
| 2026-06-05 | 139.00 | 139.39 | 137.64 | 138.26 | -0.50% | 10,644,029 |
| 2026-06-04 | 137.69 | 139.99 | 136.80 | 138.95 | +1.14% | 10,664,527 |
| 2026-06-03 | 138.19 | 138.33 | 136.60 | 137.38 | -1.04% | 14,280,727 |
| 2026-06-02 | 137.99 | 139.64 | 137.31 | 138.83 | +0.02% | 9,425,916 |
| 2026-06-01 | 140.50 | 141.48 | 138.60 | 138.80 | -1.03% | 13,055,381 |
| 2026-05-29 | 146.00 | 147.00 | 139.63 | 140.24 | -2.57% | 36,212,028 |
| 2026-05-28 | 143.94 | 143.94 | 143.94 | 143.94 | +0.00% | 0 |
| 2026-05-27 | 142.09 | 144.85 | 141.42 | 143.94 | +1.10% | 10,981,894 |
| 2026-05-26 | 143.70 | 144.11 | 141.57 | 142.38 | -1.09% | 9,355,269 |
| 2026-05-25 | 144.06 | 145.30 | 143.15 | 143.95 | +3.21% | 24,525,241 |
| 2026-05-22 | 140.53 | 140.56 | 138.03 | 139.47 | -0.75% | 12,077,225 |
| 2026-05-21 | 139.60 | 141.00 | 138.24 | 140.53 | +1.80% | 26,345,901 |
| 2026-05-20 | 134.67 | 138.52 | 133.00 | 138.04 | +2.25% | 24,216,502 |
| 2026-05-19 | 134.10 | 136.19 | 133.34 | 135.00 | +2.42% | 22,333,093 |
| 2026-05-18 | 134.00 | 134.00 | 130.53 | 131.81 | -1.99% | 15,772,188 |
| 2026-05-15 | 140.50 | 141.20 | 134.04 | 134.48 | -4.12% | 30,353,032 |
| 2026-05-14 | 143.00 | 143.00 | 139.10 | 140.26 | -1.01% | 14,516,032 |
| 2026-05-13 | 138.00 | 142.60 | 137.84 | 141.69 | +2.93% | 15,901,973 |
| 2026-05-12 | 139.39 | 139.76 | 137.25 | 137.65 | -1.94% | 13,482,227 |
| 2026-05-11 | 143.00 | 143.00 | 140.04 | 140.37 | -2.99% | 11,542,960 |
| 2026-05-08 | 145.80 | 146.30 | 144.19 | 144.69 | -1.50% | 9,904,272 |
| 2026-05-07 | 148.90 | 149.30 | 145.13 | 146.89 | -0.89% | 17,332,587 |
| 2026-05-06 | 143.50 | 148.75 | 143.22 | 148.21 | +4.27% | 16,440,452 |
| 2026-05-05 | 142.00 | 142.62 | 140.50 | 142.14 | -0.08% | 8,418,500 |
| 2026-05-04 | 143.50 | 144.42 | 142.00 | 142.26 | +0.01% | 9,094,894 |
| 2026-05-01 | 142.25 | 142.25 | 142.25 | 142.25 | +0.00% | 0 |
| 2026-04-30 | 142.50 | 143.40 | 141.12 | 142.25 | -1.35% | 16,384,926 |
| 2026-04-29 | 146.11 | 147.29 | 143.94 | 144.19 | -0.83% | 12,575,213 |
| 2026-04-28 | 146.15 | 146.19 | 144.31 | 145.39 | -0.59% | 11,294,936 |
| 2026-04-27 | 144.00 | 146.60 | 143.69 | 146.26 | +1.94% | 8,409,968 |
| 2026-04-24 | 145.00 | 145.60 | 142.90 | 143.47 | -1.38% | 8,204,012 |
| 2026-04-23 | 146.40 | 147.35 | 145.10 | 145.48 | -1.28% | 11,146,793 |
| 2026-04-22 | 146.44 | 147.90 | 146.10 | 147.36 | +0.03% | 7,680,576 |
| 2026-04-21 | 147.06 | 148.34 | 147.00 | 147.31 | +0.30% | 8,952,350 |
| 2026-04-20 | 145.01 | 147.87 | 144.30 | 146.87 | +0.68% | 14,174,808 |
| 2026-04-17 | 144.40 | 146.33 | 143.41 | 145.88 | +1.17% | 11,855,228 |
| 2026-04-16 | 146.00 | 146.43 | 143.50 | 144.19 | -0.71% | 13,154,143 |
| 2026-04-15 | 144.95 | 145.67 | 144.10 | 145.22 | +2.93% | 16,020,870 |
| 2026-04-13 | 139.10 | 141.40 | 137.56 | 141.08 | -1.32% | 21,941,388 |
| 2026-04-10 | 142.26 | 144.10 | 141.91 | 142.96 | +0.91% | 13,681,094 |
| 2026-04-09 | 142.89 | 142.89 | 140.50 | 141.67 | -1.17% | 22,052,191 |
| 2026-04-08 | 143.00 | 144.30 | 141.10 | 143.35 | +6.63% | 45,807,508 |
| 2026-04-07 | 132.30 | 134.85 | 131.70 | 134.44 | +0.29% | 20,626,751 |
| 2026-04-06 | 134.13 | 134.80 | 130.51 | 134.05 | -0.06% | 25,356,388 |
| 2026-04-02 | 134.20 | 134.67 | 130.22 | 134.13 | -1.17% | 22,834,708 |
| 2026-04-01 | 140.00 | 140.00 | 134.50 | 135.72 | +0.24% | 26,367,709 |
| 2026-03-30 | 135.38 | 138.63 | 134.04 | 135.40 | -1.71% | 28,375,902 |
| 2026-03-27 | 142.99 | 144.37 | 137.35 | 137.76 | -1.96% | 29,985,724 |
| 2026-03-25 | 141.32 | 141.69 | 139.00 | 140.52 | +1.31% | 22,848,464 |
| 2026-03-24 | 141.58 | 142.50 | 137.02 | 138.70 | +0.43% | 30,509,694 |
| 2026-03-23 | 141.49 | 142.69 | 137.75 | 138.11 | -4.49% | 21,048,472 |
| 2026-03-20 | 143.60 | 148.13 | 143.60 | 144.60 | +1.31% | 34,636,614 |
| 2026-03-19 | 145.89 | 146.63 | 142.05 | 142.73 | -3.74% | 20,076,945 |
| 2026-03-18 | 146.80 | 149.08 | 145.96 | 148.27 | +1.08% | 20,318,430 |
| 2026-03-17 | 149.00 | 149.80 | 145.51 | 146.68 | -1.53% | 19,101,788 |
| 2026-03-16 | 153.01 | 154.60 | 146.88 | 148.96 | -4.84% | 35,687,077 |
| 2026-03-13 | 158.99 | 160.34 | 155.80 | 156.54 | -2.26% | 11,958,819 |
| 2026-03-12 | 157.40 | 162.25 | 154.06 | 160.16 | -0.29% | 21,636,039 |
| 2026-03-11 | 160.50 | 162.99 | 159.66 | 160.63 | +0.43% | 22,703,344 |
| 2026-03-10 | 164.44 | 166.86 | 159.12 | 159.94 | -0.79% | 26,772,223 |
| 2026-03-09 | 158.00 | 162.15 | 156.30 | 161.22 | -4.42% | 40,458,725 |
| 2026-03-06 | 172.06 | 172.94 | 168.05 | 168.68 | -1.67% | 20,979,104 |
| 2026-03-05 | 171.00 | 175.42 | 169.28 | 171.54 | +0.65% | 32,355,154 |
| 2026-03-04 | 175.00 | 176.17 | 169.21 | 170.44 | -4.84% | 27,718,538 |
| 2026-03-02 | 181.31 | 182.40 | 176.85 | 179.11 | -4.46% | 31,464,579 |
| 2026-02-27 | 187.11 | 188.96 | 185.77 | 187.47 | +0.54% | 24,422,609 |
| 2026-02-26 | 183.50 | 186.80 | 182.43 | 186.47 | +1.88% | 17,206,460 |
| 2026-02-25 | 181.00 | 183.80 | 180.51 | 183.03 | +1.58% | 24,353,791 |
| 2026-02-24 | 176.99 | 181.00 | 176.51 | 180.19 | +2.11% | 22,691,029 |
| 2026-02-23 | 174.89 | 177.30 | 173.67 | 176.46 | +1.54% | 11,422,407 |
| 2026-02-20 | 173.60 | 174.44 | 172.30 | 173.79 | -0.29% | 8,935,995 |
| 2026-02-19 | 177.71 | 177.99 | 173.39 | 174.30 | -2.48% | 13,677,449 |
| 2026-02-18 | 175.86 | 179.00 | 175.86 | 178.74 | +1.67% | 8,191,312 |
| 2026-02-17 | 174.95 | 176.15 | 172.17 | 175.81 | +0.38% | 5,249,228 |
| 2026-02-16 | 175.90 | 175.90 | 173.45 | 175.15 | -0.92% | 6,184,219 |
| 2026-02-13 | 177.28 | 177.90 | 176.04 | 176.77 | -0.75% | 9,835,632 |
| 2026-02-12 | 182.25 | 182.25 | 175.30 | 178.11 | -1.76% | 24,014,261 |
| 2026-02-11 | 178.00 | 181.60 | 176.82 | 181.31 | +1.74% | 25,578,553 |
| 2026-02-10 | 176.79 | 178.90 | 175.20 | 178.21 | +1.16% | 21,506,950 |
| 2026-02-09 | 175.95 | 177.29 | 175.00 | 176.16 | +0.55% | 12,380,924 |
| 2026-02-06 | 176.99 | 180.90 | 173.28 | 175.20 | -0.32% | 34,240,417 |
| 2026-02-05 | 174.24 | 177.90 | 172.42 | 175.77 | +1.73% | 34,830,200 |
| 2026-02-04 | 167.00 | 173.70 | 166.32 | 172.78 | +3.10% | 28,164,545 |
| 2026-02-03 | 168.50 | 168.69 | 164.40 | 167.58 | +1.80% | 14,585,846 |
| 2026-02-02 | 160.50 | 165.40 | 159.05 | 164.61 | +0.84% | 14,590,517 |
| 2026-01-30 | 163.00 | 163.82 | 160.83 | 163.24 | +0.09% | 11,627,532 |
| 2026-01-29 | 162.72 | 164.65 | 161.77 | 163.09 | +0.15% | 16,100,725 |
| 2026-01-28 | 159.00 | 164.00 | 158.54 | 162.85 | +2.49% | 15,795,631 |
| 2026-01-27 | 156.70 | 159.90 | 155.64 | 158.90 | +1.84% | 11,148,012 |
| 2026-01-23 | 159.09 | 160.40 | 155.61 | 156.03 | -1.90% | 9,542,103 |
| 2026-01-22 | 159.80 | 161.95 | 158.06 | 159.05 | +0.14% | 8,809,678 |
| 2026-01-21 | 158.43 | 160.44 | 156.61 | 158.82 | +0.25% | 11,797,545 |
| 2026-01-20 | 160.90 | 161.35 | 158.00 | 158.43 | -1.54% | 10,243,937 |
| 2026-01-19 | 161.00 | 162.25 | 159.34 | 160.90 | -0.26% | 8,651,736 |
| 2026-01-16 | 160.00 | 162.15 | 159.85 | 161.32 | +1.36% | 15,011,308 |
| 2026-01-15 | 159.16 | 159.16 | 159.16 | 159.16 | +0.00% | 0 |
| 2026-01-14 | 157.00 | 159.59 | 156.09 | 159.16 | +1.12% | 10,309,941 |
| 2026-01-13 | 158.70 | 159.40 | 155.75 | 157.40 | -0.53% | 7,763,679 |
| 2026-01-12 | 157.00 | 158.61 | 154.77 | 158.24 | +0.40% | 6,011,542 |
| 2026-01-09 | 155.20 | 158.42 | 155.11 | 157.61 | +0.79% | 10,896,400 |
| 2026-01-08 | 162.67 | 162.70 | 155.80 | 156.37 | -3.87% | 13,567,688 |
| 2026-01-07 | 164.10 | 165.00 | 162.00 | 162.67 | -0.81% | 10,582,454 |
| 2026-01-06 | 164.70 | 164.89 | 161.30 | 164.00 | -0.61% | 11,514,726 |
| 2026-01-05 | 166.80 | 168.79 | 163.60 | 165.01 | -1.07% | 9,692,902 |
| 2026-01-02 | 166.70 | 167.35 | 164.91 | 166.79 | +0.55% | 9,638,213 |
| 2026-01-01 | 167.00 | 168.20 | 164.92 | 165.88 | -0.35% | 9,679,405 |
| 2025-12-31 | 161.57 | 167.33 | 161.43 | 166.46 | +3.03% | 24,383,706 |
| 2025-12-30 | 162.00 | 162.89 | 160.98 | 161.57 | -0.25% | 8,132,881 |
| 2025-12-29 | 159.56 | 162.80 | 159.53 | 161.98 | +1.05% | 8,219,066 |
| 2025-12-26 | 161.10 | 161.94 | 159.61 | 160.30 | -0.54% | 7,762,050 |
| 2025-12-24 | 163.30 | 163.41 | 161.00 | 161.17 | -1.29% | 7,879,339 |
| 2025-12-23 | 163.65 | 165.50 | 162.66 | 163.27 | -0.24% | 8,439,146 |
| 2025-12-22 | 162.60 | 164.40 | 162.12 | 163.66 | +0.65% | 9,224,512 |
| 2025-12-19 | 161.20 | 162.90 | 160.41 | 162.60 | +0.53% | 14,335,462 |
| 2025-12-18 | 162.00 | 163.80 | 161.28 | 161.75 | -3.81% | 10,014,354 |
| 2025-12-17 | 168.64 | 169.40 | 167.25 | 168.16 | +0.25% | 17,416,464 |
| 2025-12-16 | 169.51 | 169.71 | 166.01 | 167.74 | -0.48% | 26,675,256 |
| 2025-12-15 | 165.17 | 169.00 | 162.45 | 168.55 | +2.98% | 33,661,881 |
| 2025-12-12 | 162.35 | 164.90 | 162.06 | 163.67 | +1.19% | 13,492,656 |
| 2025-12-11 | 163.27 | 164.00 | 160.50 | 161.75 | -0.81% | 8,829,634 |
| 2025-12-10 | 163.25 | 166.49 | 162.45 | 163.07 | +0.04% | 12,155,035 |
| 2025-12-09 | 162.20 | 163.33 | 160.33 | 163.01 | +0.56% | 10,272,407 |
| 2025-12-08 | 163.66 | 164.42 | 161.00 | 162.10 | -0.95% | 8,744,916 |
| 2025-12-05 | 162.71 | 163.84 | 161.90 | 163.66 | +0.55% | 6,124,074 |
| 2025-12-04 | 164.00 | 164.70 | 162.01 | 162.76 | -0.82% | 6,382,061 |
| 2025-12-03 | 162.20 | 164.56 | 161.00 | 164.11 | +1.09% | 11,250,522 |
| 2025-12-02 | 163.51 | 165.12 | 161.73 | 162.34 | -0.39% | 13,247,668 |
| 2025-12-01 | 162.03 | 164.44 | 162.03 | 162.97 | +0.75% | 10,208,196 |
| 2025-11-28 | 163.50 | 163.70 | 161.50 | 161.75 | -1.26% | 5,937,318 |
| 2025-11-27 | 165.59 | 166.00 | 162.55 | 163.81 | -1.07% | 4,631,417 |
| 2025-11-26 | 164.12 | 166.00 | 163.57 | 165.59 | +0.90% | 5,855,993 |
| 2025-11-25 | 164.90 | 165.40 | 163.09 | 164.12 | -0.95% | 9,625,540 |
| 2025-11-24 | 167.00 | 167.81 | 165.05 | 165.69 | -0.99% | 16,397,744 |
| 2025-11-21 | 168.00 | 168.61 | 166.20 | 167.35 | -0.80% | 9,261,908 |
| 2025-11-20 | 170.10 | 170.70 | 168.14 | 168.70 | -0.37% | 9,529,662 |
| 2025-11-19 | 171.51 | 172.23 | 168.85 | 169.33 | -1.32% | 10,315,121 |
| 2025-11-18 | 173.50 | 174.00 | 169.80 | 171.59 | -0.88% | 17,543,851 |
| 2025-11-17 | 171.16 | 174.40 | 171.16 | 173.12 | +1.09% | 13,233,156 |
| 2025-11-14 | 172.40 | 174.21 | 170.40 | 171.25 | -0.70% | 11,051,895 |
| 2025-11-13 | 172.69 | 174.45 | 171.45 | 172.45 | +0.09% | 11,618,468 |
| 2025-11-12 | 172.70 | 174.50 | 171.51 | 172.30 | -0.08% | 16,003,745 |
| 2025-11-11 | 168.90 | 173.49 | 167.32 | 172.44 | +1.80% | 20,113,006 |
| 2025-11-10 | 169.14 | 171.39 | 168.50 | 169.39 | +0.14% | 12,402,893 |
| 2025-11-07 | 167.21 | 169.55 | 166.10 | 169.16 | +0.47% | 12,104,934 |
| 2025-11-06 | 170.02 | 170.03 | 167.35 | 168.37 | -0.52% | 19,729,771 |
| 2025-11-04 | 168.00 | 170.15 | 167.13 | 169.25 | +0.91% | 23,469,790 |
| 2025-11-03 | 167.00 | 168.70 | 165.90 | 167.73 | +1.10% | 19,190,570 |
| 2025-10-31 | 163.51 | 166.91 | 163.09 | 165.90 | +1.46% | 25,385,134 |
| 2025-10-30 | 163.09 | 167.10 | 162.15 | 163.51 | +0.26% | 33,405,636 |
| 2025-10-29 | 155.00 | 163.73 | 155.00 | 163.09 | +5.55% | 58,449,093 |
| 2025-10-28 | 156.40 | 157.48 | 153.45 | 154.52 | -0.44% | 22,709,449 |
| 2025-10-27 | 151.30 | 155.37 | 151.13 | 155.20 | +3.21% | 16,809,115 |
| 2025-10-24 | 150.00 | 151.29 | 149.15 | 150.37 | +0.17% | 8,519,673 |
| 2025-10-23 | 154.00 | 154.00 | 149.81 | 150.12 | -2.60% | 13,612,250 |
| 2025-10-21 | 153.90 | 155.00 | 153.70 | 154.13 | +0.18% | 1,188,949 |
| 2025-10-20 | 153.30 | 154.35 | 152.71 | 153.85 | +0.61% | 5,564,426 |
| 2025-10-17 | 153.75 | 154.60 | 152.03 | 152.91 | -0.49% | 7,126,668 |
| 2025-10-16 | 153.90 | 154.50 | 152.10 | 153.67 | -0.01% | 7,119,984 |
| 2025-10-15 | 153.24 | 154.95 | 152.83 | 153.69 | +0.58% | 19,147,599 |
| 2025-10-14 | 155.74 | 156.78 | 152.60 | 152.81 | -1.58% | 5,976,061 |
| 2025-10-13 | 153.71 | 155.70 | 152.12 | 155.26 | +0.75% | 11,375,913 |
| 2025-10-10 | 155.51 | 156.99 | 153.70 | 154.11 | -0.73% | 7,992,863 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+10.82%). Pire mois : Mars (-6.47%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-07
Réponses rapides
Quel est le dernier cours de clôture de IOC.NS (IOC.NS) ?
130.00 le 2026-10-07, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IOC.NS ?
Plus haut à 188.96 et plus bas à 129.55 sur les 52 dernières semaines, au 2026-10-07.
Quel est historiquement le mois le plus fort et le plus faible de IOC.NS ?
Historiquement, le mois le plus fort de IOC.NS a été Oct (moyenne +10.82%) et le plus faible Mars (moyenne -6.47%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 443 bougies quotidiennes du data lake Closelook.