Oil Country Tubular Limited (BOM:500313)
India · Delayed Price · Currency is INR 80.64
-1.35 (-1.65%)
At close: Aug 29, 2025
Oil Country Tubular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.31 | 82.31 | 80.26 | 80.64 | 80.64 | -1.65% | 2,399 |
| Aug 28, 2025 | 83.30 | 83.30 | 80.85 | 81.99 | 81.99 | -1.24% | 1,660 |
| Aug 26, 2025 | 81.38 | 83.95 | 81.00 | 83.02 | 83.02 | 0.81% | 1,514 |
| Aug 25, 2025 | 82.01 | 83.95 | 81.35 | 82.35 | 82.35 | -1.60% | 2,293 |
| Aug 22, 2025 | 83.99 | 84.24 | 82.00 | 83.69 | 83.69 | 1.73% | 423 |
| Aug 21, 2025 | 83.37 | 83.37 | 82.00 | 82.27 | 82.27 | -0.88% | 2,681 |
| Aug 20, 2025 | 82.66 | 83.53 | 82.66 | 83.00 | 83.00 | -0.73% | 7,004 |
| Aug 19, 2025 | 84.25 | 84.47 | 82.18 | 83.61 | 83.61 | -0.63% | 3,236 |
| Aug 18, 2025 | 86.99 | 86.99 | 82.08 | 84.14 | 84.14 | 0.17% | 2,112 |
| Aug 14, 2025 | 86.45 | 86.45 | 83.29 | 84.00 | 84.00 | 0.71% | 1,707 |
| Aug 13, 2025 | 84.48 | 84.48 | 83.02 | 83.41 | 83.41 | -1.65% | 1,545 |
| Aug 12, 2025 | 84.36 | 86.00 | 82.33 | 84.81 | 84.81 | -0.43% | 4,449 |
| Aug 11, 2025 | 89.00 | 89.00 | 83.72 | 85.18 | 85.18 | -3.34% | 5,192 |
| Aug 8, 2025 | 90.07 | 90.07 | 88.12 | 88.12 | 88.12 | -4.99% | 11,283 |
| Aug 7, 2025 | 91.50 | 92.94 | 90.93 | 92.75 | 92.75 | 0.48% | 2,158 |
| Aug 6, 2025 | 96.90 | 96.90 | 90.78 | 92.31 | 92.31 | -1.10% | 3,847 |
| Aug 5, 2025 | 91.00 | 94.00 | 91.00 | 93.34 | 93.34 | 2.56% | 2,810 |
| Aug 4, 2025 | 92.84 | 93.01 | 88.90 | 91.01 | 91.01 | -1.24% | 3,306 |
| Aug 1, 2025 | 86.59 | 92.19 | 86.59 | 92.15 | 92.15 | 3.54% | 1,378 |
| 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 |