Oil India Limited (BOM:533106)
India · Delayed Price · Currency is INR 433.90
-6.05 (-1.38%)
At close: Aug 1, 2025
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 439.25 | 439.55 | 430.00 | 433.90 | 433.90 | -1.38% | 76,168 |
| Jul 31, 2025 | 439.85 | 445.50 | 437.60 | 439.95 | 439.95 | -1.07% | 68,376 |
| Jul 30, 2025 | 445.45 | 449.20 | 442.85 | 444.70 | 444.70 | 0.91% | 103,110 |
| Jul 29, 2025 | 427.05 | 442.20 | 427.05 | 440.70 | 440.70 | 3.39% | 53,562 |
| Jul 28, 2025 | 434.85 | 440.75 | 425.45 | 426.25 | 426.25 | -1.96% | 84,164 |
| Jul 25, 2025 | 444.95 | 450.10 | 433.25 | 434.75 | 434.75 | -2.75% | 76,603 |
| Jul 24, 2025 | 452.45 | 454.35 | 445.65 | 447.05 | 447.05 | -1.35% | 204,430 |
| Jul 23, 2025 | 449.65 | 455.90 | 448.15 | 453.15 | 453.15 | 0.34% | 83,197 |
| Jul 22, 2025 | 451.45 | 455.00 | 447.90 | 451.60 | 451.60 | -0.36% | 92,924 |
| Jul 21, 2025 | 445.20 | 454.90 | 443.75 | 453.25 | 453.25 | 1.17% | 135,957 |
| Jul 18, 2025 | 447.00 | 452.05 | 446.10 | 448.00 | 448.00 | 0.36% | 69,499 |
| Jul 17, 2025 | 447.00 | 450.10 | 445.35 | 446.40 | 446.40 | -0.03% | 83,330 |
| Jul 16, 2025 | 445.00 | 447.00 | 443.00 | 446.55 | 446.55 | 0.19% | 29,105 |
| Jul 15, 2025 | 444.00 | 447.55 | 440.40 | 445.70 | 445.70 | -0.01% | 48,464 |
| Jul 14, 2025 | 433.45 | 446.70 | 430.60 | 445.75 | 445.75 | 3.14% | 73,913 |
| Jul 11, 2025 | 438.55 | 438.60 | 427.05 | 432.20 | 432.20 | -1.20% | 86,833 |
| Jul 10, 2025 | 449.80 | 449.80 | 435.70 | 437.45 | 437.45 | -1.76% | 81,342 |
| Jul 9, 2025 | 443.10 | 447.45 | 441.75 | 445.30 | 445.30 | 0.53% | 29,250 |
| Jul 8, 2025 | 440.55 | 446.55 | 440.55 | 442.95 | 442.95 | 0.53% | 73,163 |
| Jul 7, 2025 | 444.20 | 447.05 | 440.00 | 440.60 | 440.60 | -1.19% | 88,267 |
| Jul 4, 2025 | 453.35 | 454.80 | 444.00 | 445.90 | 445.90 | -1.56% | 153,756 |
| Jul 3, 2025 | 436.55 | 453.90 | 436.55 | 452.95 | 452.95 | 3.92% | 428,797 |
| Jul 2, 2025 | 435.20 | 437.00 | 431.85 | 435.85 | 435.85 | 0.35% | 77,180 |
| Jul 1, 2025 | 439.05 | 439.05 | 430.25 | 434.35 | 434.35 | 0.01% | 271,819 |
| Jun 30, 2025 | 435.25 | 440.90 | 432.40 | 434.30 | 434.30 | 0.01% | 85,032 |
| Jun 27, 2025 | 443.05 | 444.00 | 431.10 | 434.25 | 434.25 | -1.84% | 217,745 |
| Jun 26, 2025 | 442.05 | 444.60 | 437.50 | 442.40 | 442.40 | 0.32% | 84,374 |
| Jun 25, 2025 | 449.45 | 449.45 | 438.70 | 441.00 | 441.00 | -1.08% | 331,504 |
| Jun 24, 2025 | 459.45 | 465.45 | 444.80 | 445.80 | 445.80 | -5.60% | 472,975 |
| Jun 23, 2025 | 473.85 | 476.90 | 459.65 | 472.25 | 472.25 | 1.66% | 290,474 |
| Jun 20, 2025 | 471.10 | 471.70 | 461.25 | 464.55 | 464.55 | -1.14% | 155,696 |
| Jun 19, 2025 | 473.20 | 474.15 | 463.15 | 469.90 | 469.90 | 0.07% | 91,242 |
| Jun 18, 2025 | 480.15 | 486.00 | 465.10 | 469.55 | 469.55 | -1.77% | 143,320 |
| Jun 17, 2025 | 482.10 | 484.45 | 472.65 | 478.00 | 478.00 | -0.51% | 263,916 |
| Jun 16, 2025 | 486.50 | 491.65 | 478.50 | 480.45 | 480.45 | 0.54% | 758,352 |
| Jun 13, 2025 | 481.15 | 485.80 | 473.35 | 477.85 | 477.85 | 2.09% | 844,017 |
| Jun 12, 2025 | 473.05 | 488.80 | 465.80 | 468.05 | 468.05 | 0.54% | 900,174 |
| Jun 11, 2025 | 445.80 | 468.25 | 442.80 | 465.55 | 465.55 | 6.46% | 827,827 |
| Jun 10, 2025 | 436.75 | 441.00 | 433.80 | 437.30 | 437.30 | 0.75% | 51,394 |
| Jun 9, 2025 | 425.55 | 434.90 | 424.35 | 434.05 | 434.05 | 2.23% | 158,085 |
| Jun 6, 2025 | 424.20 | 426.55 | 420.50 | 424.60 | 424.60 | 0.60% | 49,835 |
| Jun 5, 2025 | 427.20 | 429.70 | 419.00 | 422.05 | 422.05 | -0.71% | 224,560 |
| Jun 4, 2025 | 417.95 | 425.40 | 414.30 | 425.05 | 425.05 | 1.69% | 55,768 |
| Jun 3, 2025 | 426.05 | 429.40 | 417.00 | 418.00 | 418.00 | -1.37% | 125,810 |
| Jun 2, 2025 | 427.20 | 428.00 | 419.45 | 423.80 | 423.80 | -0.64% | 69,153 |
| May 30, 2025 | 445.35 | 446.95 | 424.50 | 426.55 | 426.55 | -4.12% | 275,486 |
| May 29, 2025 | 434.95 | 448.00 | 430.15 | 444.90 | 444.90 | 3.50% | 129,067 |
| May 28, 2025 | 434.85 | 436.00 | 429.00 | 429.85 | 429.85 | -0.29% | 49,273 |
| May 27, 2025 | 429.80 | 432.55 | 425.55 | 431.10 | 431.10 | 0.79% | 111,932 |
| May 26, 2025 | 427.10 | 432.40 | 426.25 | 427.70 | 427.70 | 0.39% | 81,658 |