Oil India Limited (BOM:533106)
India · Delayed Price · Currency is INR 478.25
+6.65 (1.41%)
At close: Mar 27, 2026
BOM:533106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 472.05 | 490.00 | 462.00 | 478.25 | 478.25 | 1.41% | 674,016 |
| Mar 25, 2026 | 475.75 | 476.00 | 467.20 | 471.60 | 471.60 | -1.30% | 185,465 |
| Mar 24, 2026 | 462.00 | 485.10 | 460.15 | 477.80 | 477.80 | 2.86% | 164,326 |
| Mar 23, 2026 | 473.55 | 480.40 | 462.85 | 464.50 | 464.50 | -2.33% | 260,817 |
| Mar 20, 2026 | 475.00 | 485.95 | 471.80 | 475.60 | 475.60 | -0.24% | 202,422 |
| Mar 19, 2026 | 473.55 | 482.50 | 465.50 | 476.75 | 476.75 | 1.43% | 238,448 |
| Mar 18, 2026 | 475.35 | 476.55 | 465.95 | 470.05 | 470.05 | -0.78% | 134,434 |
| Mar 17, 2026 | 460.40 | 474.80 | 456.40 | 473.75 | 473.75 | 2.98% | 102,695 |
| Mar 16, 2026 | 470.50 | 471.25 | 454.35 | 460.05 | 460.05 | -2.17% | 201,912 |
| Mar 13, 2026 | 482.05 | 483.00 | 467.40 | 470.25 | 470.25 | -1.82% | 168,104 |
| Mar 12, 2026 | 483.10 | 489.85 | 476.00 | 478.95 | 478.95 | -0.78% | 303,993 |
| Mar 11, 2026 | 470.50 | 484.20 | 465.65 | 482.70 | 482.70 | 2.57% | 476,936 |
| Mar 10, 2026 | 471.95 | 475.40 | 460.90 | 470.60 | 470.60 | -0.65% | 197,575 |
| Mar 9, 2026 | 503.55 | 504.00 | 464.05 | 473.70 | 473.70 | -2.24% | 657,186 |
| 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 |