Oil Country Tubular Limited (BOM:500313)
India · Delayed Price · Currency is INR 88.69
+0.57 (0.65%)
At close: Jul 30, 2025
Oil Country Tubular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 86.60 | 91.95 | 86.60 | 89.00 | 89.00 | 0.35% | 1,455 |
| Jul 30, 2025 | 91.41 | 91.41 | 88.00 | 88.69 | 88.69 | 0.65% | 1,282 |
| Jul 29, 2025 | 86.00 | 90.07 | 85.35 | 88.12 | 88.12 | -0.38% | 4,205 |
| Jul 28, 2025 | 90.04 | 91.65 | 87.71 | 88.46 | 88.46 | -2.02% | 11,340 |
| Jul 25, 2025 | 91.22 | 91.22 | 87.04 | 90.28 | 90.28 | -1.46% | 6,083 |
| Jul 24, 2025 | 91.10 | 93.50 | 90.96 | 91.62 | 91.62 | 1.48% | 16,661 |
| Jul 23, 2025 | 93.75 | 93.75 | 88.01 | 90.28 | 90.28 | -0.77% | 5,208 |
| Jul 22, 2025 | 94.50 | 94.50 | 90.16 | 90.98 | 90.98 | -2.62% | 4,317 |
| Jul 21, 2025 | 94.49 | 94.49 | 90.50 | 93.43 | 93.43 | 2.63% | 8,054 |
| Jul 18, 2025 | 87.66 | 91.43 | 84.00 | 91.04 | 91.04 | 4.55% | 3,975 |
| Jul 17, 2025 | 86.00 | 89.00 | 86.00 | 87.08 | 87.08 | -1.01% | 1,130 |
| Jul 16, 2025 | 89.50 | 90.00 | 87.07 | 87.97 | 87.97 | -2.15% | 2,034 |
| Jul 15, 2025 | 92.45 | 92.45 | 89.76 | 89.90 | 89.90 | 0.18% | 1,712 |
| Jul 14, 2025 | 93.00 | 93.00 | 87.83 | 89.74 | 89.74 | 0.34% | 5,696 |
| Jul 11, 2025 | 88.00 | 90.50 | 88.00 | 89.44 | 89.44 | -2.56% | 4,801 |
| Jul 10, 2025 | 89.52 | 94.00 | 89.18 | 91.79 | 91.79 | -0.84% | 3,747 |
| Jul 9, 2025 | 94.84 | 94.84 | 91.93 | 92.57 | 92.57 | 0.21% | 931 |
| Jul 8, 2025 | 90.46 | 93.50 | 90.46 | 92.38 | 92.38 | -1.13% | 1,170 |
| Jul 7, 2025 | 92.41 | 94.71 | 90.44 | 93.44 | 93.44 | 2.22% | 2,496 |
| Jul 4, 2025 | 94.50 | 94.50 | 90.19 | 91.41 | 91.41 | -1.36% | 2,006 |
| Jul 3, 2025 | 91.55 | 93.82 | 90.94 | 92.67 | 92.67 | 1.44% | 2,237 |
| Jul 2, 2025 | 91.85 | 92.14 | 88.89 | 91.35 | 91.35 | 2.40% | 11,410 |
| Jul 1, 2025 | 91.57 | 93.98 | 88.00 | 89.21 | 89.21 | -2.58% | 10,341 |
| Jun 30, 2025 | 99.83 | 99.83 | 91.57 | 91.57 | 91.57 | -4.99% | 18,426 |
| Jun 27, 2025 | 99.98 | 101.00 | 93.95 | 96.38 | 96.38 | -2.49% | 38,883 |
| Jun 26, 2025 | 93.99 | 99.90 | 93.80 | 98.84 | 98.84 | 6.60% | 26,114 |
| Jun 25, 2025 | 94.00 | 95.35 | 87.53 | 92.72 | 92.72 | 6.96% | 30,383 |
| Jun 24, 2025 | 83.75 | 89.74 | 81.00 | 86.69 | 86.69 | 6.25% | 51,430 |
| Jun 23, 2025 | 78.58 | 82.95 | 77.95 | 81.59 | 81.59 | 6.10% | 7,544 |
| Jun 20, 2025 | 76.81 | 79.20 | 75.50 | 76.90 | 76.90 | -0.18% | 4,111 |
| Jun 19, 2025 | 78.00 | 80.11 | 75.14 | 77.04 | 77.04 | -1.12% | 7,704 |
| Jun 18, 2025 | 79.79 | 82.00 | 77.91 | 77.91 | 77.91 | -1.90% | 7,216 |
| Jun 17, 2025 | 83.46 | 83.46 | 79.12 | 79.42 | 79.42 | -3.67% | 5,141 |
| Jun 16, 2025 | 83.00 | 87.27 | 79.73 | 82.45 | 82.45 | 3.92% | 71,434 |
| Jun 13, 2025 | 71.44 | 79.47 | 71.44 | 79.34 | 79.34 | 9.80% | 7,463 |
| Jun 12, 2025 | 76.96 | 79.38 | 72.00 | 72.26 | 72.26 | -3.63% | 2,310 |
| Jun 11, 2025 | 76.57 | 77.80 | 74.49 | 74.98 | 74.98 | -0.53% | 1,745 |
| Jun 10, 2025 | 82.73 | 82.73 | 73.75 | 75.38 | 75.38 | -1.24% | 3,076 |
| Jun 9, 2025 | 79.99 | 79.99 | 75.04 | 76.33 | 76.33 | -1.74% | 2,479 |
| Jun 6, 2025 | 85.68 | 85.68 | 74.00 | 77.68 | 77.68 | -4.97% | 23,294 |
| Jun 5, 2025 | 80.49 | 81.74 | 78.92 | 81.74 | 81.74 | 5.00% | 19,947 |
| Jun 4, 2025 | 77.77 | 77.85 | 77.77 | 77.85 | 77.85 | 4.99% | 15,662 |
| Jun 3, 2025 | 71.05 | 74.15 | 70.00 | 74.15 | 74.15 | 5.00% | 12,793 |
| Jun 2, 2025 | 73.48 | 73.48 | 69.95 | 70.62 | 70.62 | 0.56% | 4,076 |
| May 30, 2025 | 72.00 | 72.00 | 69.08 | 70.23 | 70.23 | 1.89% | 2,950 |
| May 29, 2025 | 70.46 | 70.46 | 68.93 | 68.93 | 68.93 | -0.86% | 1,308 |
| May 28, 2025 | 69.30 | 70.60 | 68.00 | 69.53 | 69.53 | 0.80% | 3,241 |
| May 27, 2025 | 68.47 | 69.98 | 68.00 | 68.98 | 68.98 | 0.55% | 4,458 |
| May 26, 2025 | 70.99 | 71.00 | 68.54 | 68.60 | 68.60 | 0.42% | 3,115 |
| May 23, 2025 | 68.00 | 70.02 | 67.68 | 68.31 | 68.31 | 1.31% | 3,010 |