Oil India Limited (BOM:533106)
India · Delayed Price · Currency is INR 411.65
+3.90 (0.96%)
At close: Dec 5, 2025
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 408.00 | 412.70 | 406.80 | 411.65 | 411.65 | 0.96% | 25,758 |
| Dec 4, 2025 | 411.10 | 411.75 | 407.10 | 407.75 | 407.75 | -0.66% | 64,274 |
| Dec 3, 2025 | 419.05 | 419.85 | 407.10 | 410.45 | 410.45 | -1.50% | 72,159 |
| Dec 2, 2025 | 414.10 | 417.60 | 413.10 | 416.70 | 416.70 | 0.53% | 30,950 |
| Dec 1, 2025 | 412.70 | 417.10 | 412.15 | 414.50 | 414.50 | 0.44% | 15,149 |
| Nov 28, 2025 | 420.00 | 420.00 | 411.20 | 412.70 | 412.70 | -1.03% | 32,063 |
| Nov 27, 2025 | 421.60 | 424.30 | 414.70 | 417.00 | 417.00 | -1.49% | 75,563 |
| Nov 26, 2025 | 419.95 | 425.00 | 418.90 | 423.30 | 423.30 | 0.55% | 17,446 |
| Nov 25, 2025 | 419.75 | 422.50 | 414.70 | 421.00 | 421.00 | 0.11% | 51,423 |
| Nov 24, 2025 | 425.40 | 426.00 | 415.45 | 420.55 | 420.55 | -1.07% | 411,906 |
| Nov 21, 2025 | 431.50 | 432.25 | 423.50 | 425.10 | 425.10 | -2.53% | 277,984 |
| Nov 20, 2025 | 436.80 | 438.80 | 434.40 | 436.15 | 432.65 | -0.16% | 85,086 |
| Nov 19, 2025 | 431.25 | 437.50 | 431.25 | 436.85 | 433.34 | 0.76% | 50,567 |
| Nov 18, 2025 | 436.90 | 436.95 | 430.90 | 433.55 | 430.07 | -0.58% | 52,222 |
| Nov 17, 2025 | 437.35 | 443.60 | 433.25 | 436.10 | 432.60 | -0.29% | 142,852 |
| Nov 14, 2025 | 434.75 | 439.50 | 431.60 | 437.35 | 433.84 | 0.70% | 67,492 |
| Nov 13, 2025 | 443.15 | 443.15 | 432.70 | 434.30 | 430.81 | -1.55% | 119,767 |
| Nov 12, 2025 | 436.15 | 449.30 | 436.15 | 441.15 | 437.61 | 1.16% | 181,589 |
| Nov 11, 2025 | 431.50 | 437.50 | 430.40 | 436.10 | 432.60 | 1.07% | 32,125 |
| Nov 10, 2025 | 431.85 | 438.90 | 431.00 | 431.50 | 428.04 | -0.50% | 44,641 |
| Nov 7, 2025 | 428.55 | 438.45 | 428.10 | 433.65 | 430.17 | 0.14% | 102,400 |
| Nov 6, 2025 | 431.50 | 435.65 | 430.00 | 433.05 | 429.57 | 0.37% | 28,463 |
| Nov 4, 2025 | 437.45 | 438.50 | 429.60 | 431.45 | 427.99 | -1.26% | 28,130 |
| Nov 3, 2025 | 434.50 | 442.00 | 430.65 | 436.95 | 433.44 | 0.84% | 73,653 |
| Oct 31, 2025 | 435.05 | 437.35 | 430.65 | 433.30 | 429.82 | -0.34% | 119,625 |
| Oct 30, 2025 | 417.20 | 436.15 | 417.20 | 434.80 | 431.31 | 3.31% | 366,737 |
| Oct 29, 2025 | 414.60 | 421.50 | 413.35 | 420.85 | 417.47 | 1.97% | 72,664 |
| Oct 28, 2025 | 423.65 | 425.60 | 411.00 | 412.70 | 409.39 | -2.37% | 113,928 |
| Oct 27, 2025 | 420.45 | 424.70 | 419.40 | 422.70 | 419.31 | 0.77% | 86,944 |
| Oct 24, 2025 | 421.80 | 422.00 | 417.40 | 419.45 | 416.08 | 0.54% | 189,964 |
| Oct 23, 2025 | 407.20 | 419.80 | 407.20 | 417.20 | 413.85 | 2.57% | 199,739 |
| Oct 21, 2025 | 406.95 | 409.20 | 405.50 | 406.75 | 403.49 | -0.06% | 26,947 |
| Oct 20, 2025 | 408.55 | 410.10 | 405.60 | 407.00 | 403.73 | -0.48% | 70,927 |
| Oct 17, 2025 | 417.00 | 417.05 | 406.10 | 408.95 | 405.67 | -1.98% | 313,056 |
| Oct 16, 2025 | 423.45 | 423.45 | 414.70 | 417.20 | 413.85 | -1.29% | 62,579 |
| Oct 15, 2025 | 414.10 | 424.70 | 412.05 | 422.65 | 419.26 | 2.06% | 83,907 |
| Oct 14, 2025 | 417.05 | 421.00 | 413.45 | 414.10 | 410.78 | -0.54% | 47,730 |
| Oct 13, 2025 | 416.80 | 417.45 | 407.40 | 416.35 | 413.01 | -0.43% | 128,224 |
| Oct 10, 2025 | 414.80 | 420.30 | 414.80 | 418.15 | 414.79 | -0.04% | 45,715 |
| Oct 9, 2025 | 415.00 | 419.40 | 412.80 | 418.30 | 414.94 | 0.43% | 201,611 |
| Oct 8, 2025 | 420.65 | 423.00 | 415.50 | 416.50 | 413.16 | -1.36% | 31,167 |
| Oct 7, 2025 | 422.50 | 428.35 | 418.55 | 422.25 | 418.86 | 0.63% | 212,770 |
| Oct 6, 2025 | 414.35 | 421.00 | 412.90 | 419.60 | 416.23 | 1.27% | 111,651 |
| Oct 3, 2025 | 409.00 | 416.75 | 406.80 | 414.35 | 411.02 | 0.47% | 278,214 |
| Oct 1, 2025 | 414.45 | 418.60 | 408.90 | 412.40 | 409.09 | -0.22% | 420,976 |
| Sep 30, 2025 | 416.95 | 419.00 | 410.50 | 413.30 | 409.98 | -0.92% | 1,885,032 |
| Sep 29, 2025 | 418.80 | 422.00 | 414.95 | 417.15 | 413.80 | 1.61% | 209,075 |
| Sep 26, 2025 | 414.45 | 417.50 | 407.55 | 410.55 | 407.26 | -1.01% | 57,968 |
| Sep 25, 2025 | 407.80 | 422.90 | 407.70 | 414.75 | 411.42 | 1.98% | 362,798 |
| Sep 24, 2025 | 406.00 | 407.35 | 404.05 | 406.70 | 403.44 | 0.48% | 64,825 |