Oil India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	435.70	444.10	435.70	436.45	436.45	0.70%	59,945
Jan 21, 2026	426.15	436.00	426.10	433.40	433.40	1.11%	73,277
Jan 20, 2026	436.35	440.15	426.70	428.65	428.65	-1.76%	116,430
Jan 19, 2026	440.40	446.55	434.00	436.35	436.35	-2.74%	158,537
Jan 16, 2026	455.75	455.75	441.50	448.65	448.65	-2.09%	213,662
Jan 14, 2026	448.40	467.30	448.40	458.25	458.25	2.35%	602,251
Jan 13, 2026	428.05	449.45	425.75	447.75	447.75	5.17%	575,264
Jan 12, 2026	421.75	426.50	414.90	425.75	425.75	1.32%	119,295
Jan 9, 2026	414.35	425.10	412.05	420.20	420.20	2.55%	143,987
Jan 8, 2026	416.00	417.70	406.50	409.75	409.75	-2.17%	188,832
Jan 7, 2026	421.25	422.45	413.20	418.85	418.85	-1.57%	84,981
Jan 6, 2026	418.75	426.50	417.05	425.55	425.55	1.42%	61,482
Jan 5, 2026	432.00	432.10	415.05	419.60	419.60	-2.19%	182,824
Jan 2, 2026	428.05	431.35	426.65	429.00	429.00	0.39%	49,729
Jan 1, 2026	424.50	429.00	418.95	427.35	427.35	0.67%	90,120
Dec 31, 2025	413.55	429.45	411.60	424.50	424.50	3.08%	193,130
Dec 30, 2025	406.20	412.65	405.10	411.80	411.80	1.35%	65,895
Dec 29, 2025	402.30	407.90	401.45	406.30	406.30	0.88%	61,649
Dec 26, 2025	408.55	410.25	402.05	402.75	402.75	-1.50%	64,024
Dec 24, 2025	408.65	413.35	408.00	408.90	408.90	-0.30%	14,100
Dec 23, 2025	403.20	415.40	403.20	410.15	410.15	1.02%	77,594
Dec 22, 2025	406.65	408.00	404.00	406.00	406.00	0.26%	69,684
Dec 19, 2025	401.80	408.15	400.50	404.95	404.95	1.30%	41,391
Dec 18, 2025	401.55	401.55	396.70	399.75	399.75	0.41%	47,040
Dec 17, 2025	399.15	404.00	396.30	398.10	398.10	-0.96%	54,287
Dec 16, 2025	400.20	402.90	400.20	401.95	401.95	-0.43%	19,864
Dec 15, 2025	402.45	404.50	398.20	403.70	403.70	-0.19%	58,629
Dec 12, 2025	404.65	405.00	401.40	404.45	404.45	-0.06%	3,865,487
Dec 11, 2025	399.40	407.95	397.85	404.70	404.70	1.33%	37,319
Dec 10, 2025	406.65	406.65	395.75	399.40	399.40	-0.62%	162,243
Dec 9, 2025	401.15	406.10	398.10	401.90	401.90	-0.50%	223,040
Dec 8, 2025	411.65	413.60	401.30	403.90	403.90	-1.88%	52,337
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