Inter State Oil Carrier share price history

BSE: 530259Transport ServicesSmall Cap

Inter State Oil Carrier Ltd · Face value ₹10 · Listed May 1995

₹48.00₹1.30 (2.78%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹46.70.

30 Oct: open ₹48.90, high ₹48.90, low ₹44.50

52-week range of traded prices to 30 Oct 2026

₹28.00Low, 16 Feb 2026₹67.95High, 4 Sep 2026

Market cap: ₹24 Cr4,266th largest listed
P/E: 10.17
P/B: 1.13
Dividend yield: Nonein the last 12 months
ROE: 11.6%
ROCE: 8.7%
Debt to equity: 1.36
Volume, BSE: 703

Inter State Oil Carrier share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Inter State Oil Carrier's share price is on record from 3 Jan 2007, when it closed at ₹7.32, to 30 Oct 2026. Its highest close was ₹65.32 on 4 Sep 2026 and its lowest ₹3.42 on 26 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	48.00	+42.0%	65.32	28.21	38.90	67.95	28.00	12,38,283
2025	33.80	−29.1%	49.92	29.01	46.22	54.25	28.50	10,38,287
2024	47.65	+14.5%	54.29	34.55	43.70	58.40	33.50	19,32,498
2023	41.62	+53.0%	48.14	20.34	28.60	49.90	18.60	19,38,109
2022	27.20	−17.1%	42.80	18.75	34.35	44.70	18.60	14,88,717
2021	32.80	+323.2%	33.15	8.02	8.13	34.80	8.02	8,75,501
2020	7.75	+6.9%	11.57	6.33	7.25	11.57	6.15	73,653
2019	7.25	−44.7%	13.19	7.25	13.10	13.78	7.25	62,405
2018	13.10	−42.5%	28.85	11.51	22.75	29.95	11.00	3,04,673
2017	22.80	+224.8%	27.65	7.37	7.37	28.85	7.37	7,29,003
2016	7.02	−14.4%	9.50	5.55	8.61	9.53	5.55	1,11,182
2015	8.20	−11.1%	13.99	6.56	9.04	14.20	6.24	1,26,477
2014	9.22	+17.3%	9.99	5.00	7.47	9.99	4.87	91,480
2013	7.86	−2.7%	9.19	5.43	8.47	9.19	5.43	36,146
2012	8.08	+6.3%	9.22	5.68	7.50	9.39	5.40	2,64,665
2011	7.60	−23.2%	10.25	6.00	9.09	11.95	6.00	5,62,463
2010	9.90	+43.5%	11.56	4.68	6.56	12.52	4.61	19,20,939
2009	6.90	+79.7%	6.90	3.42	3.65	6.94	3.11	1,65,729
2008	3.84	−69.8%	15.98	3.52	13.35	16.77	3.40	8,11,685
2007	12.72	–	14.96	5.35	6.43	15.60	5.34	18,98,724

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 22 Jan 2014. The 2013 close is its last trade, on 7 Oct 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	48.00	−4.2%	47.60	53.41	41.25	71,253
Sep 2026	50.10	−8.9%	55.85	67.95	46.90	1,49,892
Aug 2026	54.99	+37.8%	42.00	55.90	37.06	3,10,813
Jul 2026	39.92	−0.4%	40.00	46.95	36.30	28,983
Jun 2026	40.07	+1.9%	39.13	47.79	35.50	71,118
May 2026	39.32	+15.7%	33.31	45.50	30.50	1,36,954
Apr 2026	33.99	+20.5%	28.00	35.20	28.00	64,823
Mar 2026	28.21	−11.4%	31.89	43.29	28.01	3,41,468
Feb 2026	31.85	−3.4%	32.99	38.90	28.00	46,634
Jan 2026	32.98	−2.4%	38.90	38.90	29.00	16,345
Dec 2025	33.80	+2.1%	36.00	41.00	29.17	36,997
Nov 2025	33.11	+1.6%	32.60	41.00	29.85	57,581
Oct 2025	32.60	−6.9%	33.30	35.50	28.54	1,23,690
Sep 2025	35.00	−9.6%	39.47	40.80	33.40	32,496
Aug 2025	38.70	−11.9%	45.95	45.95	35.70	37,965
Jul 2025	43.95	+27.7%	35.99	54.25	34.40	4,05,584
Jun 2025	34.42	−0.8%	34.70	39.99	33.00	46,490
May 2025	34.70	−0.3%	34.79	41.40	28.50	77,037
Apr 2025	34.79	−6.5%	39.70	40.90	34.00	55,717
Mar 2025	37.19	−0.4%	44.00	44.90	32.35	48,969
Feb 2025	37.35	−17.0%	43.05	50.89	36.00	41,350
Jan 2025	44.98	−5.6%	46.22	49.75	41.10	74,411
Dec 2024	47.65	+6.5%	44.35	58.30	41.00	2,30,391
Nov 2024	44.75	−0.7%	44.18	51.10	40.99	53,396
Oct 2024	45.08	−0.1%	46.04	54.40	41.01	1,37,350
Sep 2024	45.14	+9.0%	42.15	49.90	39.41	3,23,708
Aug 2024	41.41	+16.5%	36.50	45.85	34.00	1,23,400
Jul 2024	35.54	−6.7%	38.09	43.50	33.65	1,31,445
Jun 2024	38.09	−3.9%	41.43	43.45	34.30	58,636
May 2024	39.64	−2.5%	41.49	45.87	38.00	84,162
Apr 2024	40.66	+11.4%	37.58	43.30	34.75	84,082
Mar 2024	36.49	−13.1%	43.50	43.90	33.50	1,14,008
Feb 2024	42.00	−18.3%	52.50	53.95	39.00	1,27,893
Jan 2024	51.43	+23.6%	43.70	58.40	42.05	4,64,027
Dec 2023	41.62	−3.8%	43.25	43.32	39.07	85,072
Nov 2023	43.25	+14.0%	38.00	49.90	35.20	2,35,796
Oct 2023	37.95	+4.0%	36.50	40.70	34.80	1,23,172
Sep 2023	36.50	−5.7%	39.50	40.88	32.80	97,362
Aug 2023	38.71	+50.7%	26.00	46.00	24.52	5,57,066
Jul 2023	25.68	−1.6%	25.51	28.30	24.01	67,372
Jun 2023	26.11	+0.1%	26.54	29.50	23.55	1,18,027
May 2023	26.08	−5.8%	27.50	31.45	24.33	97,514
Apr 2023	27.68	+34.6%	20.75	29.80	20.25	1,66,389
Mar 2023	20.57	−3.4%	21.75	25.35	19.00	1,79,085
Feb 2023	21.30	−22.0%	27.40	28.80	18.60	69,160
Jan 2023	27.30	+0.4%	28.60	35.70	23.25	1,42,094
Dec 2022	27.20	+7.5%	26.30	30.45	24.30	83,222
Nov 2022	25.30	−8.7%	28.70	34.40	25.05	1,47,659
Oct 2022	27.70	+16.6%	23.30	30.40	23.15	64,493
Sep 2022	23.75	−1.2%	25.95	25.95	22.50	67,805
Aug 2022	24.05	−19.6%	29.90	32.60	23.50	83,796
Jul 2022	29.90	−4.9%	31.50	34.45	27.65	1,34,111
Jun 2022	31.45	+39.8%	22.75	31.50	21.40	1,83,051
May 2022	22.50	−14.9%	26.95	26.95	18.60	56,847
Apr 2022	26.45	+13.3%	23.10	30.35	22.05	1,29,951
Mar 2022	23.35	−1.9%	24.30	27.45	21.85	83,934
Feb 2022	23.80	−29.1%	33.55	35.05	21.50	1,06,954
Jan 2022	33.55	+2.3%	34.35	44.70	29.45	3,46,894
Dec 2021	32.80	+29.1%	26.60	34.80	22.50	2,17,534
Nov 2021	25.40	−7.8%	28.90	33.50	21.65	2,04,294
Oct 2021	27.55	+65.5%	16.30	27.55	16.30	1,60,363
Sep 2021	16.65	−7.5%	17.90	18.00	15.40	33,836
Aug 2021	18.00	+5.9%	17.50	18.40	14.90	38,589
Jul 2021	17.00	+32.2%	13.50	18.96	13.50	83,309
Jun 2021	12.86	+28.5%	9.65	14.19	9.61	39,222
May 2021	10.01	−1.4%	10.16	11.11	9.41	38,037
Apr 2021	10.15	+12.9%	8.80	11.00	8.26	29,965
Mar 2021	8.99	−10.5%	10.54	12.10	8.99	16,590
Feb 2021	10.04	+19.5%	8.40	10.05	8.13	6,476
Jan 2021	8.40	+8.4%	8.13	8.90	8.02	7,286
Dec 2020	7.75	−17.9%	9.44	9.44	7.60	16,619
Nov 2020	9.44	+10.4%	8.35	9.45	7.55	3,508
Oct 2020	8.55	+18.6%	7.26	9.00	7.13	3,822
Sep 2020	7.21	−6.2%	7.69	7.69	6.70	6,066
Aug 2020	7.69	−9.7%	8.10	8.10	6.99	862
Jul 2020	8.52	−3.0%	9.21	11.57	8.52	4,337
Jun 2020	8.78	+22.6%	6.81	8.78	6.15	7,530
May 2020	7.16	+4.4%	6.86	7.50	6.52	8,337
Apr 2020	6.86	+8.2%	6.60	7.24	6.54	3,375
Mar 2020	6.34	−20.8%	7.61	7.61	6.32	6,886
Feb 2020	8.01	+6.8%	7.13	8.50	6.85	7,598
Jan 2020	7.50	+3.4%	7.25	7.97	6.86	4,713
Dec 2019	7.25	−32.7%	10.70	10.70	7.25	7,830
Nov 2019	10.77	+7.7%	10.45	10.80	8.16	3,490
Oct 2019	10.00	−9.1%	11.00	11.00	9.12	2,962
Sep 2019	11.00	+19.6%	9.50	11.58	9.50	3,514
Aug 2019	9.20	−15.8%	10.38	11.49	8.84	3,061
Jul 2019	10.92	−11.2%	12.25	12.25	10.45	1,947
Jun 2019	12.30	−4.1%	12.70	12.70	10.85	5,048
May 2019	12.82	+6.4%	12.60	12.90	10.80	2,229
Apr 2019	12.05	−7.2%	12.40	13.59	10.41	7,560
Mar 2019	12.99	+18.0%	11.01	13.40	10.74	4,912
Feb 2019	11.01	−8.3%	12.00	13.18	10.82	12,867
Jan 2019	12.00	−8.4%	13.10	13.78	11.40	6,985
Dec 2018	13.10	−1.2%	12.60	13.74	12.01	6,316
Nov 2018	13.26	+2.2%	12.33	14.50	12.33	8,715
Oct 2018	12.97	−2.5%	13.25	13.90	11.00	24,795
Sep 2018	13.30	−18.3%	15.55	15.75	12.20	12,940
Aug 2018	16.28	+20.1%	14.20	17.90	13.30	14,023
Jul 2018	13.55	−28.7%	18.10	18.10	12.40	14,585
Jun 2018	19.00	−1.0%	18.25	20.65	15.85	6,104
May 2018	19.20	+1.1%	19.00	20.80	16.65	18,765
Apr 2018	19.00	−3.3%	20.50	24.10	18.10	21,149
Mar 2018	19.65	−26.0%	27.75	27.75	18.55	31,757
Feb 2018	26.55	+21.2%	22.90	29.95	17.00	92,710
Jan 2018	21.90	−3.9%	22.75	26.95	21.60	52,814
Dec 2017	22.80	−17.4%	28.85	28.85	22.80	33,306
Nov 2017	27.60	+39.4%	20.45	28.05	16.65	1,16,709
Oct 2017	19.80	+11.2%	17.20	20.10	16.00	31,768
Sep 2017	17.80	+34.3%	13.50	18.30	13.10	49,786
Aug 2017	13.25	−16.4%	15.85	17.50	13.25	1,66,798
Jul 2017	15.85	+36.1%	11.65	15.85	11.60	69,191
Jun 2017	11.65	−21.8%	15.64	15.64	11.07	29,777
May 2017	14.90	+20.2%	12.45	17.74	12.45	1,07,900
Apr 2017	12.40	+10.4%	11.23	12.98	10.74	29,486
Mar 2017	11.23	+27.6%	8.80	11.23	8.75	75,390
Feb 2017	8.80	+1.7%	8.50	9.00	7.79	13,256
Jan 2017	8.65	+23.2%	7.37	9.12	7.37	5,636
Dec 2016	7.02	−12.4%	8.20	8.92	7.02	3,562
Nov 2016	8.01	+13.1%	7.00	8.90	7.00	37,079
Oct 2016	7.08	−19.0%	8.31	8.72	7.08	19,682
Sep 2016	8.74	+31.2%	6.99	8.74	6.65	4,801
Aug 2016	6.66	+4.6%	6.25	6.66	5.80	4,667
Jul 2016	6.37	−7.7%	6.90	6.90	6.37	3,577
Jun 2016	6.90	+13.7%	5.77	6.90	5.73	12,382
May 2016	6.07	−5.2%	6.08	6.38	6.07	1,901
Apr 2016	6.40	+9.6%	5.55	6.41	5.55	2,578
Mar 2016	5.84	−16.9%	7.35	7.60	5.84	2,605
Feb 2016	7.03	−14.2%	7.79	7.79	7.03	4,018
Jan 2016	8.19	−0.1%	8.61	9.53	7.79	14,330
Dec 2015	8.20	+13.1%	6.90	8.55	6.24	24,672
Nov 2015	7.25	−18.8%	8.49	8.85	7.22	8,733
Oct 2015	8.93	−19.2%	10.50	10.50	8.12	9,960
Sep 2015	11.05	−5.0%	11.05	11.05	11.05	79
Aug 2015	11.63	−13.0%	14.00	14.20	11.63	7,775
Jul 2015	13.37	+6.4%	12.90	13.59	12.50	1,076
Jun 2015	12.56	+36.7%	9.60	12.60	9.60	2,615
May 2015	9.19	−19.3%	11.95	12.50	8.76	12,170
Apr 2015	11.39	+35.1%	8.84	11.39	8.60	8,531
Mar 2015	8.43	+22.2%	7.00	8.43	7.00	1,596
Feb 2015	6.90	−6.1%	7.49	9.54	6.90	9,880
Jan 2015	7.35	−20.3%	9.04	9.04	7.35	39,390
Dec 2014	9.22	+31.7%	7.35	9.99	7.35	27,789
Nov 2014	7.00	+36.7%	4.87	7.00	4.87	9,376
Oct 2014	5.12	−18.5%	6.25	6.25	5.12	4,203
Sep 2014	6.28	−10.0%	6.64	6.64	5.44	6,451
Aug 2014	6.98	−18.4%	8.50	8.50	6.65	5,797
Jul 2014	8.55	+4.3%	8.40	9.45	8.40	13,561
Jun 2014	8.20	+11.6%	7.71	8.20	7.22	23,530
May 2014	7.35	−1.6%	7.10	7.40	7.03	679
Feb 2014	7.47	0.0%	7.47	7.47	7.47	6
Jan 2014	7.47	−5.0%	7.47	7.47	7.47	88
Oct 2013	7.86	+4.8%	7.86	7.86	7.86	6
Aug 2013	7.50	+31.6%	5.98	7.59	5.98	56
Jul 2013	5.70	0.0%	5.98	5.98	5.70	4
Jun 2013	5.70	+5.0%	5.70	5.70	5.70	1
May 2013	5.43	−9.5%	5.71	5.71	5.43	600
Apr 2013	6.00	−2.3%	6.00	6.00	6.00	11
Mar 2013	6.14	−10.6%	6.87	7.85	5.58	9,757
Feb 2013	6.87	−10.5%	7.30	8.00	6.87	8,418
Jan 2013	7.68	−5.0%	8.47	9.19	7.51	17,293
Dec 2012	8.08	+13.3%	7.00	9.32	6.95	1,44,408
Nov 2012	7.13	+10.2%	6.70	7.20	5.83	58,556
Oct 2012	6.47	+4.9%	5.87	7.00	5.58	21,372
Sep 2012	6.17	+1.5%	6.23	7.30	5.92	2,382
Aug 2012	6.08	−27.0%	8.73	8.73	5.40	5,972
Jul 2012	8.33	+5.2%	7.53	8.95	7.24	655
Jun 2012	7.92	−11.0%	9.10	9.39	7.23	1,735
May 2012	8.90	+8.0%	8.23	8.90	7.83	702
Apr 2012	8.24	+8.6%	7.95	8.29	7.88	467
Mar 2012	7.59	−0.5%	7.55	8.50	6.96	1,957
Feb 2012	7.63	+10.6%	6.56	8.28	5.92	21,056
Jan 2012	6.90	−9.2%	7.50	7.84	6.80	5,403
Dec 2011	7.60	+15.0%	6.30	8.10	6.28	1,716
Nov 2011	6.61	−23.1%	8.17	9.25	6.00	8,595
Oct 2011	8.59	+8.9%	7.65	9.00	6.88	35,408
Sep 2011	7.89	−15.2%	9.01	9.99	7.61	90,317
Aug 2011	9.30	+2.2%	9.50	11.95	7.60	46,465
Jul 2011	9.10	+6.3%	8.51	9.97	7.51	41,312
Jun 2011	8.56	−8.9%	8.98	10.48	8.11	99,831
May 2011	9.40	+4.4%	8.70	9.79	7.50	61,090
Apr 2011	9.00	−7.2%	10.00	10.98	7.82	10,958
Mar 2011	9.70	+4.0%	9.49	10.75	7.55	44,403
Feb 2011	9.33	+5.7%	8.35	10.45	6.66	41,547
Jan 2011	8.83	−10.8%	9.09	11.69	7.03	80,821
Dec 2010	9.90	+10.0%	9.00	10.88	7.90	32,357
Nov 2010	9.00	−1.6%	7.80	10.49	7.80	1,27,396
Oct 2010	9.15	−3.2%	9.45	10.00	8.01	1,04,088
Sep 2010	9.45	−10.0%	10.01	12.52	8.01	2,77,657
Aug 2010	10.50	+22.2%	8.90	12.40	8.21	3,08,767
Jul 2010	8.59	+11.4%	7.72	10.40	6.76	85,537
Jun 2010	7.71	+2.9%	7.54	9.00	7.03	83,578
May 2010	7.49	−10.5%	8.10	9.13	6.74	77,747
Apr 2010	8.37	+15.4%	7.14	10.42	7.14	4,17,401
Mar 2010	7.25	+51.0%	4.80	8.25	4.61	2,21,996
Feb 2010	4.80	−15.0%	5.92	6.25	4.71	34,811
Jan 2010	5.65	−18.1%	6.56	7.40	5.65	1,49,604
Dec 2009	6.90	+62.4%	4.46	6.94	4.46	19,125
Nov 2009	4.25	−8.0%	4.50	4.66	4.02	17,557
Oct 2009	4.62	−18.9%	5.80	6.55	4.48	15,899
Sep 2009	5.70	+9.6%	5.00	6.03	4.76	8,675
Aug 2009	5.20	−7.1%	5.56	6.00	4.90	14,997
Jul 2009	5.60	+21.7%	4.83	5.66	4.25	18,735
Jun 2009	4.60	+8.5%	4.45	5.86	4.14	52,199
May 2009	4.24	−9.0%	4.43	4.62	3.35	5,920
Apr 2009	4.66	+33.1%	3.33	4.79	3.33	3,498
Mar 2009	3.50	−8.1%	3.62	4.20	3.11	4,647
Feb 2009	3.81	−9.5%	4.00	4.40	3.62	3,741
Jan 2009	4.21	+9.6%	3.65	4.21	3.65	736
Dec 2008	3.84	+3.5%	3.53	3.85	3.40	6,092
Nov 2008	3.71	−40.3%	5.90	5.90	3.70	22,000
Oct 2008	6.21	−18.9%	7.50	7.50	6.21	9,454
Sep 2008	7.66	+5.7%	7.00	8.67	6.89	59,524
Aug 2008	7.25	−8.0%	7.55	7.89	6.47	17,484
Jul 2008	7.88	+21.2%	6.28	8.28	5.80	21,313
Jun 2008	6.50	−22.6%	8.10	9.17	6.34	33,088
May 2008	8.40	−1.2%	8.09	9.30	7.34	48,671
Apr 2008	8.50	+20.9%	7.00	8.74	6.95	26,988
Mar 2008	7.03	−24.8%	9.24	9.24	5.91	77,722
Feb 2008	9.35	+4.6%	8.53	10.53	8.31	51,044
Jan 2008	8.94	−29.7%	13.35	16.77	8.60	4,38,305
Dec 2007	12.72	+39.6%	9.56	13.90	9.00	3,21,093
Nov 2007	9.11	−23.9%	12.56	12.95	8.51	1,89,295
Oct 2007	11.97	+32.0%	9.05	11.97	7.75	1,31,707
Sep 2007	9.07	+15.0%	8.20	9.62	7.25	1,56,120
Aug 2007	7.89	+37.2%	5.75	8.25	5.34	1,81,144
Jul 2007	5.75	−18.8%	6.73	7.85	5.71	64,948
Jun 2007	7.08	−3.8%	7.25	8.30	6.84	28,090
May 2007	7.36	+2.9%	7.05	8.20	6.80	16,245
Apr 2007	7.15	+2.1%	7.00	8.80	6.33	38,365
Mar 2007	7.00	−36.9%	10.01	10.10	6.85	39,018
Feb 2007	11.10	−7.4%	12.20	15.60	9.28	3,54,074
Jan 2007	11.99	–	6.43	15.10	6.42	3,78,625

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	48.90	48.90	44.50	48.00	46.50	703
29 Oct 2026	45.00	46.70	45.00	46.70	45.91	11,500
28 Oct 2026	43.71	45.40	41.70	45.00	44.64	1,033
27 Oct 2026	41.41	43.52	41.25	43.50	42.40	6,753
26 Oct 2026	43.58	43.58	41.41	41.45	41.42	7,849
23 Oct 2026	48.00	48.00	43.58	43.58	43.67	3,056
22 Oct 2026	48.00	50.25	45.65	45.87	46.17	2,615
21 Oct 2026	48.20	48.25	46.00	48.00	47.91	4,866
19 Oct 2026	47.38	50.00	45.95	46.00	47.45	2,268
16 Oct 2026	46.50	48.84	44.50	48.35	47.16	2,501
15 Oct 2026	45.50	48.30	44.50	46.52	46.89	6,740
14 Oct 2026	43.70	46.00	43.70	46.00	43.78	1,890
13 Oct 2026	48.00	49.75	46.00	46.00	47.41	3,154
12 Oct 2026	53.41	53.41	48.35	48.35	49.31	5,113
9 Oct 2026	49.53	50.98	48.65	50.89	50.78	2,878
8 Oct 2026	52.12	52.12	48.56	48.56	49.52	861
7 Oct 2026	53.00	53.00	49.33	51.10	50.34	2,316
6 Oct 2026	52.00	52.00	50.05	51.90	51.80	3,915
5 Oct 2026	51.90	52.30	49.00	50.89	51.57	835
1 Oct 2026	47.60	51.50	47.60	51.50	48.56	407
30 Sep 2026	50.75	50.75	48.25	50.10	49.03	659
29 Sep 2026	49.21	51.67	48.97	50.74	50.96	1,920

Prices in ₹ per share as traded, not adjusted.