Oil Country Tubular Limited (BOM:500313)
India · Delayed Price · Currency is INR 65.88
+0.69 (1.06%)
At close: Dec 5, 2025
Oil Country Tubular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 66.30 | 67.14 | 61.60 | 62.42 | 62.42 | -5.25% | 14,124 |
| Dec 5, 2025 | 64.99 | 66.72 | 64.45 | 65.88 | 65.88 | 1.06% | 5,778 |
| Dec 4, 2025 | 68.39 | 68.39 | 65.08 | 65.19 | 65.19 | -4.67% | 2,339 |
| Dec 3, 2025 | 72.40 | 74.00 | 68.01 | 68.38 | 68.38 | -3.45% | 9,300 |
| Dec 2, 2025 | 68.99 | 71.36 | 67.34 | 70.82 | 70.82 | 9.16% | 43,214 |
| Dec 1, 2025 | 66.94 | 66.95 | 64.88 | 64.88 | 64.88 | -0.80% | 4,035 |
| Nov 28, 2025 | 64.99 | 65.99 | 63.87 | 65.40 | 65.40 | 2.11% | 2,904 |
| Nov 27, 2025 | 64.99 | 66.15 | 63.88 | 64.05 | 64.05 | 0.44% | 8,381 |
| Nov 26, 2025 | 62.99 | 65.57 | 62.70 | 63.77 | 63.77 | 2.44% | 2,872 |
| Nov 25, 2025 | 62.01 | 62.33 | 61.57 | 62.25 | 62.25 | 0.48% | 3,040 |
| Nov 24, 2025 | 62.30 | 63.24 | 61.28 | 61.95 | 61.95 | -0.56% | 1,173 |
| Nov 21, 2025 | 62.01 | 62.62 | 62.01 | 62.30 | 62.30 | -1.30% | 478 |
| Nov 20, 2025 | 62.99 | 63.50 | 62.45 | 63.12 | 63.12 | 0.96% | 9,855 |
| Nov 19, 2025 | 63.64 | 63.64 | 61.69 | 62.52 | 62.52 | -2.31% | 3,594 |
| Nov 18, 2025 | 64.99 | 64.99 | 63.12 | 64.00 | 64.00 | -0.42% | 1,131 |
| Nov 17, 2025 | 65.97 | 65.97 | 63.90 | 64.27 | 64.27 | 0.61% | 597 |
| Nov 14, 2025 | 63.41 | 63.88 | 63.41 | 63.88 | 63.88 | 0.46% | 1,502 |
| Nov 13, 2025 | 65.51 | 65.51 | 63.41 | 63.59 | 63.59 | -1.26% | 8,054 |
| Nov 12, 2025 | 64.01 | 66.15 | 64.01 | 64.40 | 64.40 | -0.16% | 6,923 |
| Nov 11, 2025 | 64.99 | 65.13 | 63.37 | 64.50 | 64.50 | 0.33% | 179 |
| Nov 10, 2025 | 62.93 | 64.67 | 62.93 | 64.29 | 64.29 | 1.13% | 324 |
| Nov 7, 2025 | 70.99 | 70.99 | 62.70 | 63.57 | 63.57 | -2.71% | 562 |
| Nov 6, 2025 | 66.99 | 67.07 | 65.00 | 65.34 | 65.34 | -0.15% | 1,067 |
| Nov 4, 2025 | 65.01 | 66.55 | 65.01 | 65.44 | 65.44 | 0.23% | 6,936 |
| Nov 3, 2025 | 66.99 | 67.99 | 64.41 | 65.29 | 65.29 | -0.82% | 10,770 |
| Oct 31, 2025 | 67.99 | 68.09 | 63.27 | 65.83 | 65.83 | -3.33% | 15,816 |
| Oct 30, 2025 | 69.01 | 70.63 | 65.00 | 68.10 | 68.10 | -2.24% | 17,535 |
| Oct 29, 2025 | 70.56 | 70.56 | 69.46 | 69.66 | 69.66 | -0.74% | 7,226 |
| Oct 28, 2025 | 70.33 | 70.44 | 69.37 | 70.18 | 70.18 | 0.24% | 13,357 |
| Oct 27, 2025 | 73.97 | 73.97 | 70.01 | 70.01 | 70.01 | 0.04% | 3,985 |
| Oct 24, 2025 | 70.00 | 70.59 | 69.77 | 69.98 | 69.98 | -0.33% | 5,915 |
| Oct 23, 2025 | 68.75 | 70.90 | 68.75 | 70.21 | 70.21 | 0.95% | 4,272 |
| Oct 21, 2025 | 70.01 | 70.40 | 69.50 | 69.55 | 69.55 | -0.64% | 3,304 |
| Oct 20, 2025 | 69.30 | 72.41 | 69.05 | 70.00 | 70.00 | - | 17,746 |
| Oct 17, 2025 | 69.30 | 70.60 | 69.30 | 70.00 | 70.00 | -1.12% | 1,826 |
| Oct 16, 2025 | 71.34 | 73.99 | 69.52 | 70.79 | 70.79 | -0.90% | 14,611 |
| Oct 15, 2025 | 72.20 | 77.50 | 70.00 | 71.43 | 71.43 | -0.10% | 74,430 |
| Oct 14, 2025 | 73.11 | 74.99 | 68.01 | 71.50 | 71.50 | -1.27% | 7,666 |
| Oct 13, 2025 | 70.50 | 73.54 | 70.50 | 72.42 | 72.42 | -2.15% | 848 |
| Oct 10, 2025 | 72.73 | 78.00 | 71.97 | 74.01 | 74.01 | 1.38% | 7,714 |
| Oct 9, 2025 | 74.64 | 75.89 | 72.54 | 73.00 | 73.00 | -2.24% | 184 |
| Oct 8, 2025 | 76.34 | 76.34 | 74.40 | 74.67 | 74.67 | 0.36% | 2,413 |
| Oct 7, 2025 | 78.99 | 79.57 | 74.40 | 74.40 | 74.40 | -3.68% | 1,404 |
| Oct 6, 2025 | 78.27 | 82.12 | 76.94 | 77.24 | 77.24 | -1.24% | 4,291 |
| Oct 3, 2025 | 78.21 | 78.21 | 75.53 | 78.21 | 78.21 | 4.99% | 3,475 |
| Oct 1, 2025 | 74.24 | 74.49 | 73.65 | 74.49 | 74.49 | 4.99% | 5,338 |
| Sep 30, 2025 | 67.58 | 70.95 | 67.58 | 70.95 | 70.95 | 4.99% | 1,834 |
| Sep 29, 2025 | 68.01 | 69.99 | 67.50 | 67.58 | 67.58 | -1.82% | 1,412 |
| Sep 26, 2025 | 69.01 | 70.02 | 67.70 | 68.83 | 68.83 | -1.49% | 5,483 |
| Sep 25, 2025 | 71.00 | 72.01 | 69.03 | 69.87 | 69.87 | -3.08% | 17,253 |