Oil India Limited (BOM:533106)
India · Delayed Price · Currency is INR 403.75
+5.20 (1.30%)
At close: Sep 17, 2025
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 404.10 | 405.70 | 397.30 | 399.20 | 399.20 | -1.13% | 3,634,770 |
| Sep 17, 2025 | 399.90 | 404.00 | 398.55 | 403.75 | 403.75 | 1.30% | 68,912 |
| Sep 16, 2025 | 395.35 | 400.75 | 393.30 | 398.55 | 398.55 | 0.91% | 68,702 |
| Sep 15, 2025 | 396.50 | 400.10 | 393.00 | 394.95 | 394.95 | -0.88% | 124,293 |
| Sep 12, 2025 | 394.25 | 400.00 | 393.65 | 398.45 | 398.45 | 1.03% | 44,008 |
| Sep 11, 2025 | 392.80 | 399.20 | 392.70 | 394.40 | 394.40 | 0.97% | 80,440 |
| Sep 10, 2025 | 399.05 | 399.05 | 389.70 | 390.60 | 390.60 | -0.53% | 101,647 |
| Sep 9, 2025 | 392.05 | 397.50 | 391.65 | 392.70 | 392.70 | 0.08% | 58,044 |
| Sep 8, 2025 | 395.15 | 399.15 | 391.00 | 392.40 | 392.40 | -1.05% | 81,002 |
| Sep 5, 2025 | 391.20 | 397.20 | 391.20 | 396.55 | 396.55 | 0.70% | 60,283 |
| Sep 4, 2025 | 404.95 | 404.95 | 392.80 | 393.80 | 393.80 | -2.19% | 55,332 |
| Sep 3, 2025 | 399.55 | 409.80 | 399.55 | 402.60 | 401.10 | 0.12% | 70,514 |
| Sep 2, 2025 | 401.00 | 407.15 | 397.25 | 402.10 | 400.60 | 0.49% | 74,156 |
| Sep 1, 2025 | 393.50 | 401.00 | 389.05 | 400.15 | 398.66 | 2.51% | 76,100 |
| Aug 29, 2025 | 390.05 | 391.65 | 384.60 | 390.35 | 388.90 | -0.03% | 100,757 |
| Aug 28, 2025 | 397.45 | 400.85 | 389.55 | 390.45 | 389.00 | -2.14% | 89,955 |
| Aug 26, 2025 | 408.95 | 409.00 | 397.00 | 399.00 | 397.51 | -2.43% | 31,639 |
| Aug 25, 2025 | 409.00 | 410.75 | 405.20 | 408.95 | 407.43 | -0.11% | 53,725 |
| Aug 22, 2025 | 409.55 | 413.90 | 407.50 | 409.40 | 407.88 | -0.27% | 28,110 |
| Aug 21, 2025 | 409.95 | 413.75 | 408.00 | 410.50 | 408.97 | 0.56% | 64,876 |
| Aug 20, 2025 | 408.45 | 409.45 | 403.70 | 408.20 | 406.68 | 0.02% | 95,748 |
| Aug 19, 2025 | 402.00 | 408.90 | 401.50 | 408.10 | 406.58 | 1.64% | 81,009 |
| Aug 18, 2025 | 406.80 | 406.80 | 396.80 | 401.50 | 400.00 | 0.19% | 145,149 |
| Aug 14, 2025 | 409.30 | 409.30 | 396.65 | 400.75 | 399.26 | -1.54% | 136,385 |
| Aug 13, 2025 | 426.00 | 427.20 | 401.25 | 407.00 | 405.48 | -4.25% | 220,808 |
| Aug 12, 2025 | 423.60 | 428.20 | 423.00 | 425.05 | 423.47 | 0.38% | 59,720 |
| Aug 11, 2025 | 431.55 | 432.85 | 418.60 | 423.45 | 421.87 | -1.91% | 45,115 |
| Aug 8, 2025 | 429.50 | 436.00 | 429.50 | 431.70 | 430.09 | -0.09% | 33,343 |
| Aug 7, 2025 | 425.05 | 435.10 | 425.05 | 432.10 | 430.49 | 0.02% | 90,408 |
| Aug 6, 2025 | 430.05 | 435.25 | 428.10 | 432.00 | 430.39 | -0.30% | 50,932 |
| Aug 5, 2025 | 428.05 | 435.20 | 420.00 | 433.30 | 431.69 | 1.05% | 55,337 |
| Aug 4, 2025 | 434.05 | 437.95 | 428.00 | 428.80 | 427.20 | -1.18% | 25,693 |
| Aug 1, 2025 | 439.25 | 439.55 | 430.00 | 433.90 | 432.28 | -1.38% | 76,168 |
| Jul 31, 2025 | 439.85 | 445.50 | 437.60 | 439.95 | 438.31 | -1.07% | 68,376 |
| Jul 30, 2025 | 445.45 | 449.20 | 442.85 | 444.70 | 443.04 | 0.91% | 103,110 |
| Jul 29, 2025 | 427.05 | 442.20 | 427.05 | 440.70 | 439.06 | 3.39% | 53,562 |
| Jul 28, 2025 | 434.85 | 440.75 | 425.45 | 426.25 | 424.66 | -1.96% | 84,164 |
| Jul 25, 2025 | 444.95 | 450.10 | 433.25 | 434.75 | 433.13 | -2.75% | 76,603 |
| Jul 24, 2025 | 452.45 | 454.35 | 445.65 | 447.05 | 445.38 | -1.35% | 204,430 |
| Jul 23, 2025 | 449.65 | 455.90 | 448.15 | 453.15 | 451.46 | 0.34% | 83,197 |
| Jul 22, 2025 | 451.45 | 455.00 | 447.90 | 451.60 | 449.92 | -0.36% | 92,924 |
| Jul 21, 2025 | 445.20 | 454.90 | 443.75 | 453.25 | 451.56 | 1.17% | 135,957 |
| Jul 18, 2025 | 447.00 | 452.05 | 446.10 | 448.00 | 446.33 | 0.36% | 69,499 |
| Jul 17, 2025 | 447.00 | 450.10 | 445.35 | 446.40 | 444.74 | -0.03% | 83,330 |
| Jul 16, 2025 | 445.00 | 447.00 | 443.00 | 446.55 | 444.89 | 0.19% | 29,105 |
| Jul 15, 2025 | 444.00 | 447.55 | 440.40 | 445.70 | 444.04 | -0.01% | 48,464 |
| Jul 14, 2025 | 433.45 | 446.70 | 430.60 | 445.75 | 444.09 | 3.14% | 73,913 |
| Jul 11, 2025 | 438.55 | 438.60 | 427.05 | 432.20 | 430.59 | -1.20% | 86,833 |
| Jul 10, 2025 | 449.80 | 449.80 | 435.70 | 437.45 | 435.82 | -1.76% | 81,342 |
| Jul 9, 2025 | 443.10 | 447.45 | 441.75 | 445.30 | 443.64 | 0.53% | 29,250 |