Stock listing

BSE:INTSTOIL Inter State Oil Carrier Ltd. Share Price

Follow Inter State Oil Carrier Ltd. into a list and get an email when it puts out news.

Share price · BSE:INTSTOIL

₹45.80 INR -2.20 (-4.6%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year +36.1% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
₹45.80 – ₹49.00 INRNov 2, 2026
Volume
1,115 sharesNov 2, 2026
52-week range
₹28.00 – ₹67.95 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
₹433,931 INRMedian day 2,316 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Inter State Oil Carrier Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:INTSTOIL · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹45.80-2.20-4.6%₹48.00₹49.00₹45.801,115
₹48.00+1.30+2.8%₹48.90₹48.90₹44.50703
₹46.70+1.70+3.8%₹45.00₹46.70₹45.0011,500
₹45.00+1.50+3.4%₹43.71₹45.40₹41.701,033
₹43.50+2.05+4.9%₹41.41₹43.52₹41.256,753
₹41.45-2.13-4.9%₹43.58₹43.58₹41.417,849
₹43.58-2.29-5.0%₹48.00₹48.00₹43.583,056
₹45.87-2.13-4.4%₹48.00₹50.25₹45.652,615
₹48.00+2.00+4.3%₹48.20₹48.25₹46.004,866
₹46.00-2.35-4.9%₹47.38₹50.00₹45.952,268
₹48.35+1.83+3.9%₹46.50₹48.84₹44.502,501
₹46.52+0.52+1.1%₹45.50₹48.30₹44.506,740
₹46.000.000.0%₹43.70₹46.00₹43.701,890
₹46.00-2.35-4.9%₹48.00₹49.75₹46.003,154
₹48.35-2.54-5.0%₹53.41₹53.41₹48.355,113
₹50.89+2.33+4.8%₹49.53₹50.98₹48.652,878
₹48.56-2.54-5.0%₹52.12₹52.12₹48.56861
₹51.10-0.80-1.5%₹53.00₹53.00₹49.332,316
₹51.90+1.01+2.0%₹52.00₹52.00₹50.053,915
₹50.89-0.61-1.2%₹51.90₹52.30₹49.00835
₹51.50+1.40+2.8%₹47.60₹51.50₹47.60407
₹50.10-0.64-1.3%₹50.75₹50.75₹48.25659
₹50.74+1.53+3.1%₹49.21₹51.67₹48.971,920
₹49.21-2.59-5.0%₹51.80₹51.80₹49.211,751
₹51.80+1.36+2.7%₹50.45₹51.95₹50.431,539
₹50.44+2.39+5.0%₹48.05₹50.44₹46.90734
₹48.05-1.19-2.4%₹51.55₹51.70₹48.052,920
₹49.24-1.75-3.4%₹48.51₹52.90₹48.51392
₹50.99+1.04+2.1%₹47.46₹51.90₹47.461,828
₹49.95+0.67+1.4%₹50.27₹50.27₹48.002,208
₹49.28-2.52-4.9%₹51.80₹51.80₹49.21363
₹51.80+1.89+3.8%₹47.42₹52.10₹47.42714
₹49.91+1.85+3.8%₹47.90₹50.46₹47.009,598
₹48.06-2.36-4.7%₹51.79₹51.79₹47.911,510
₹50.42-2.65-5.0%₹50.50₹53.07₹50.4215,562
₹53.07-2.79-5.0%₹53.10₹53.10₹53.072,566
₹55.86-2.93-5.0%₹56.00₹56.00₹55.863,422
₹58.79-6.53-10.0%₹65.00₹65.00₹58.7911,903
₹65.32+3.51+5.7%₹64.50₹67.95₹60.0023,981
₹61.81+3.15+5.4%₹61.92₹64.00₹58.8421,374
₹58.66+0.66+1.1%₹58.25₹61.99₹57.0021,435
₹58.00+3.01+5.5%₹55.85₹59.00₹53.6523,513
₹54.99+1.19+2.2%₹52.75₹55.90₹52.1622,682
₹53.80+0.14+0.3%₹54.73₹55.75₹51.6621,386
₹53.66+0.69+1.3%₹54.50₹55.50₹50.1057,774
₹52.97+5.38+11.3%₹49.00₹55.00₹48.0086,975
₹47.59+6.31+15.3%₹38.00₹49.00₹37.5553,944
₹41.28+1.71+4.3%₹42.00₹42.00₹38.508,051
₹39.57-0.83-2.1%₹39.99₹41.85₹38.054,158
₹40.40+2.94+7.8%₹37.50₹42.80₹37.5010,274
₹37.46+0.40+1.1%₹38.00₹38.00₹37.41125
₹37.06-1.94-5.0%₹38.00₹41.00₹37.061,095
₹39.00-0.75-1.9%₹38.07₹39.00₹38.07480
₹39.75+1.01+2.6%₹40.00₹40.00₹39.75225
₹38.74-0.44-1.1%₹41.70₹41.70₹38.5135,387
₹39.18+0.25+0.6%₹37.10₹40.00₹37.101,799
₹38.93-0.18-0.5%₹41.50₹41.50₹37.16487
₹39.11-0.79-2.0%₹45.60₹45.60₹39.001,474
₹39.90+0.91+2.3%₹38.80₹41.00₹37.50472
₹38.99-0.010.0%₹39.00₹39.00₹37.151,555
₹39.00+0.97+2.6%₹39.99₹39.99₹38.00233
₹38.03-0.06-0.2%₹41.00₹41.00₹38.00251
₹38.09-1.90-4.8%₹42.00₹42.00₹38.001,986
Ticker
BSE:INTSTOIL
Asset type
Stock
Sector
Industrials
Industry
Rail, trucking & logistics
Exchange
BSE
Currency
INR

What changed lately

Latest news

Announcement under Regulation 30 (LODR)-Newspaper Publication

Oct 15, 2026

Closed ₹46.52 (+1.1%) on Oct 15, 2026

Shareholder Meeting / Postal Ballot-Notice of Postal Ballot

Oct 14, 2026

Closed ₹46.00 (0.0%) on Oct 14, 2026

Corrigendum To The Outcome Of The Board Meeting Uploaded On 5Th October, 2026.

Oct 12, 2026

Closed ₹48.35 (-5.0%) on Oct 12, 2026

Announcement Under Regulation 30 (LODR)-Monthly Business Updates.

Oct 10, 2026

Closed ₹48.35 (-5.0%) on Oct 12, 2026

Intimation Of Postal Ballot.

Oct 5, 2026

Closed ₹50.89 (-1.2%) on Oct 5, 2026

Announcement Under Regulation 30 Of The SEBI (LODR) Regulations, 2015.

Oct 5, 2026

Closed ₹50.89 (-1.2%) on Oct 5, 2026

Outcome Of The Board Meeting Pursuant To Regulation 30 Read With Schedule III Of SEBI (Listing Obligations And Disclosure Requirements), Regulations, 2015.

Oct 5, 2026

Closed ₹50.89 (-1.2%) on Oct 5, 2026

Inter State Oil Carrier Ltd. Press Release Sep 10 2026

Sep 10, 2026

Closed ₹50.42 (-5.0%) on Sep 10, 2026

Inter State Oil Carrier Ltd. Press Release Sep 07 2026

Sep 7, 2026

Closed ₹58.79 (-10.0%) on Sep 7, 2026

Inter State Oil Carrier Ltd. Press Release Sep 01 2026

Sep 1, 2026

Closed ₹58.00 (+5.5%) on Sep 1, 2026

All Inter State Oil Carrier Ltd. news

Inter State Oil Carrier Ltd. on 6ix

Sector
Industrials
Industry
Rail, trucking & logistics
News releases
43 in the last 12 months · 72 in all · newest Oct 15, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Inter State Oil Carrier Ltd.