Oil Country Tubular Limited (BOM:500313)
India · Delayed Price · Currency is INR 59.85
-3.34 (-5.29%)
At close: Apr 21, 2026
BOM:500313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 55.11 | 59.49 | 55.11 | 57.46 | 57.46 | -3.99% | 14,015 |
| Apr 21, 2026 | 62.99 | 63.38 | 59.00 | 59.85 | 59.85 | -5.29% | 51,319 |
| Apr 20, 2026 | 64.00 | 65.90 | 60.00 | 63.19 | 63.19 | 13.59% | 90,354 |
| Apr 17, 2026 | 49.00 | 55.63 | 47.51 | 55.63 | 55.63 | 20.00% | 7,987 |
| Apr 16, 2026 | 47.77 | 47.77 | 46.10 | 46.36 | 46.36 | -2.93% | 7,468 |
| Apr 15, 2026 | 47.22 | 49.13 | 47.22 | 47.76 | 47.76 | 3.67% | 6,589 |
| Apr 13, 2026 | 44.90 | 46.99 | 43.08 | 46.07 | 46.07 | 2.02% | 5,425 |
| Apr 10, 2026 | 44.99 | 45.56 | 43.74 | 45.16 | 45.16 | 3.27% | 2,507 |
| Apr 9, 2026 | 41.99 | 44.21 | 40.39 | 43.73 | 43.73 | 5.81% | 36,289 |
| Apr 8, 2026 | 42.15 | 42.15 | 41.01 | 41.33 | 41.33 | 2.05% | 7,666 |
| Apr 7, 2026 | 41.21 | 41.99 | 40.50 | 40.50 | 40.50 | -1.27% | 4,285 |
| Apr 6, 2026 | 39.57 | 42.23 | 39.46 | 41.02 | 41.02 | 3.59% | 6,677 |
| Apr 2, 2026 | 39.99 | 39.99 | 37.84 | 39.60 | 39.60 | 0.43% | 4,029 |
| Apr 1, 2026 | 39.99 | 40.25 | 38.42 | 39.43 | 39.43 | 7.12% | 16,474 |
| Mar 30, 2026 | 37.11 | 38.22 | 36.20 | 36.81 | 36.81 | -4.24% | 8,776 |
| Mar 27, 2026 | 39.94 | 39.94 | 38.29 | 38.44 | 38.44 | -3.76% | 16,192 |
| Mar 25, 2026 | 39.00 | 40.99 | 39.00 | 39.94 | 39.94 | 1.53% | 5,319 |
| Mar 24, 2026 | 39.99 | 42.42 | 38.72 | 39.34 | 39.34 | -0.30% | 5,221 |
| Mar 23, 2026 | 42.00 | 42.00 | 38.45 | 39.46 | 39.46 | -4.48% | 5,427 |
| Mar 20, 2026 | 41.55 | 42.43 | 41.20 | 41.31 | 41.31 | 1.90% | 6,808 |
| Mar 19, 2026 | 40.90 | 44.40 | 40.43 | 40.54 | 40.54 | -1.82% | 13,261 |
| Mar 18, 2026 | 45.19 | 45.40 | 40.55 | 41.29 | 41.29 | -6.39% | 64,996 |
| Mar 17, 2026 | 38.99 | 44.11 | 37.60 | 44.11 | 44.11 | 19.99% | 22,071 |
| Mar 16, 2026 | 43.01 | 43.11 | 35.66 | 36.76 | 36.76 | -15.90% | 54,931 |
| Mar 13, 2026 | 45.39 | 45.39 | 43.63 | 43.71 | 43.71 | -1.78% | 1,183 |
| Mar 12, 2026 | 43.33 | 44.91 | 42.64 | 44.50 | 44.50 | 3.56% | 3,079 |
| Mar 11, 2026 | 44.84 | 47.00 | 42.91 | 42.97 | 42.97 | -6.08% | 1,394 |
| Mar 10, 2026 | 45.01 | 46.94 | 44.83 | 45.75 | 45.75 | -0.50% | 1,333 |
| Mar 9, 2026 | 48.80 | 48.80 | 45.01 | 45.98 | 45.98 | -2.40% | 3,194 |
| Mar 6, 2026 | 46.10 | 47.99 | 46.10 | 47.11 | 47.11 | 0.99% | 5,946 |
| Mar 5, 2026 | 50.25 | 51.00 | 45.80 | 46.65 | 46.65 | -2.67% | 4,491 |
| Mar 4, 2026 | 47.75 | 51.55 | 47.50 | 47.93 | 47.93 | 0.40% | 7,407 |
| Mar 2, 2026 | 51.20 | 51.20 | 46.92 | 47.74 | 47.74 | 1.10% | 5,246 |
| Feb 27, 2026 | 49.20 | 49.61 | 47.21 | 47.22 | 47.22 | -1.65% | 296 |
| Feb 26, 2026 | 48.99 | 49.59 | 48.01 | 48.01 | 48.01 | 0.13% | 1,626 |
| Feb 25, 2026 | 48.83 | 48.83 | 46.72 | 47.95 | 47.95 | 1.91% | 1,045 |
| Feb 24, 2026 | 48.50 | 49.07 | 47.05 | 47.05 | 47.05 | -2.99% | 667 |
| Feb 23, 2026 | 49.99 | 49.99 | 48.21 | 48.50 | 48.50 | -1.34% | 1,365 |
| Feb 20, 2026 | 47.99 | 51.99 | 47.13 | 49.16 | 49.16 | 2.76% | 2,836 |
| Feb 19, 2026 | 49.62 | 49.62 | 45.72 | 47.84 | 47.84 | -0.58% | 1,427 |
| Feb 18, 2026 | 47.10 | 49.29 | 47.10 | 48.12 | 48.12 | -2.43% | 382 |
| Feb 17, 2026 | 48.01 | 49.34 | 48.01 | 49.32 | 49.32 | 0.86% | 610 |
| Feb 16, 2026 | 50.99 | 50.99 | 48.90 | 48.90 | 48.90 | -1.01% | 313 |
| Feb 13, 2026 | 50.01 | 53.95 | 48.33 | 49.40 | 49.40 | -1.22% | 565 |
| Feb 12, 2026 | 50.99 | 52.07 | 50.01 | 50.01 | 50.01 | -1.75% | 530 |
| Feb 11, 2026 | 52.92 | 52.92 | 50.35 | 50.90 | 50.90 | -1.89% | 2,118 |
| Feb 10, 2026 | 49.01 | 51.88 | 49.01 | 51.88 | 51.88 | 2.77% | 3,724 |
| Feb 9, 2026 | 48.99 | 50.99 | 47.09 | 50.48 | 50.48 | 5.32% | 1,631 |
| Feb 6, 2026 | 47.53 | 49.79 | 47.53 | 47.93 | 47.93 | -0.19% | 607 |
| Feb 5, 2026 | 48.99 | 48.99 | 48.02 | 48.02 | 48.02 | -1.86% | 35 |