Oil India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	482.05	489.00	474.95	484.55	484.55	1.25%	337,318
Mar 5, 2026	493.05	502.25	474.05	478.55	478.55	-2.76%	946,356
Mar 4, 2026	497.65	506.40	484.30	492.15	492.15	0.72%	1,492,471
Mar 2, 2026	500.00	505.40	476.20	488.65	488.65	0.97%	1,764,393
Feb 27, 2026	473.00	490.60	470.55	483.95	483.95	2.22%	416,809
Feb 26, 2026	470.30	477.25	469.70	473.45	473.45	0.69%	77,795
Feb 25, 2026	469.45	475.25	463.30	470.20	470.20	-0.41%	78,424
Feb 24, 2026	474.75	478.90	467.40	472.15	472.15	-0.31%	99,007
Feb 23, 2026	472.30	475.00	467.00	473.60	473.60	-0.37%	62,707
Feb 20, 2026	480.15	486.00	471.70	475.35	475.35	-0.28%	688,661
Feb 19, 2026	467.35	486.00	461.30	476.70	476.70	5.19%	4,075,940
Feb 18, 2026	458.00	458.00	446.00	453.20	453.20	-2.47%	162,643
Feb 17, 2026	464.65	465.85	458.15	464.70	457.70	0.16%	115,308
Feb 16, 2026	453.50	464.80	451.80	463.95	456.96	1.92%	85,382
Feb 13, 2026	467.10	470.00	452.45	455.20	448.34	-4.01%	248,234
Feb 12, 2026	480.05	488.70	471.05	474.20	467.06	-1.14%	437,874
Feb 11, 2026	485.70	488.25	473.30	479.65	472.42	-1.65%	511,498
Feb 10, 2026	493.40	494.50	481.80	487.70	480.35	-0.44%	98,819
Feb 9, 2026	499.10	500.85	487.15	489.85	482.47	-1.50%	194,374
Feb 6, 2026	496.60	503.10	491.40	497.30	489.81	-0.20%	227,396
Feb 5, 2026	511.60	516.00	497.00	498.30	490.79	-1.75%	317,989
Feb 4, 2026	496.85	524.15	492.00	507.20	499.56	3.79%	910,473
Feb 3, 2026	492.25	499.45	476.35	488.70	481.34	1.07%	210,862
Feb 2, 2026	489.45	491.75	475.25	483.55	476.27	-3.58%	234,740
Feb 1, 2026	509.75	522.30	491.50	501.50	493.95	-1.62%	285,298
Jan 30, 2026	514.30	517.50	500.10	509.75	502.07	-0.96%	435,879
Jan 29, 2026	492.95	519.80	492.95	514.70	506.95	4.93%	1,937,853
Jan 28, 2026	454.50	496.90	454.50	490.50	483.11	9.34%	2,187,982
Jan 27, 2026	432.85	450.30	432.85	448.60	441.84	2.83%	158,883
Jan 23, 2026	434.25	440.50	427.10	436.25	429.68	-0.05%	111,409
Jan 22, 2026	435.70	444.10	435.70	436.45	429.88	0.70%	59,945
Jan 21, 2026	426.15	436.00	426.10	433.40	426.87	1.11%	73,277
Jan 20, 2026	436.35	440.15	426.70	428.65	422.19	-1.76%	116,430
Jan 19, 2026	440.40	446.55	434.00	436.35	429.78	-2.74%	158,537
Jan 16, 2026	455.75	455.75	441.50	448.65	441.89	-2.09%	213,662
Jan 14, 2026	448.40	467.30	448.40	458.25	451.35	2.35%	602,251
Jan 13, 2026	428.05	449.45	425.75	447.75	441.01	5.17%	575,264
Jan 12, 2026	421.75	426.50	414.90	425.75	419.34	1.32%	119,295
Jan 9, 2026	414.35	425.10	412.05	420.20	413.87	2.55%	143,987
Jan 8, 2026	416.00	417.70	406.50	409.75	403.58	-2.17%	188,832
Jan 7, 2026	421.25	422.45	413.20	418.85	412.54	-1.57%	84,981
Jan 6, 2026	418.75	426.50	417.05	425.55	419.14	1.42%	61,482
Jan 5, 2026	432.00	432.10	415.05	419.60	413.28	-2.19%	182,824
Jan 2, 2026	428.05	431.35	426.65	429.00	422.54	0.39%	49,729
Jan 1, 2026	424.50	429.00	418.95	427.35	420.91	0.67%	90,120
Dec 31, 2025	413.55	429.45	411.60	424.50	418.11	3.08%	193,130
Dec 30, 2025	406.20	412.65	405.10	411.80	405.60	1.35%	65,895
Dec 29, 2025	402.30	407.90	401.45	406.30	400.18	0.88%	61,649
Dec 26, 2025	408.55	410.25	402.05	402.75	396.68	-1.50%	64,024
Dec 24, 2025	408.65	413.35	408.00	408.90	402.74	-0.30%	14,100