Oil India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	431.50	437.50	430.40	436.10	432.60	1.07%	32,125
Nov 10, 2025	431.85	438.90	431.00	431.50	428.04	-0.50%	44,641
Nov 7, 2025	428.55	438.45	428.10	433.65	430.17	0.14%	102,400
Nov 6, 2025	431.50	435.65	430.00	433.05	429.57	0.37%	28,463
Nov 4, 2025	437.45	438.50	429.60	431.45	427.99	-1.26%	28,130
Nov 3, 2025	434.50	442.00	430.65	436.95	433.44	0.84%	73,653
Oct 31, 2025	435.05	437.35	430.65	433.30	429.82	-0.34%	119,625
Oct 30, 2025	417.20	436.15	417.20	434.80	431.31	3.31%	366,737
Oct 29, 2025	414.60	421.50	413.35	420.85	417.47	1.97%	72,664
Oct 28, 2025	423.65	425.60	411.00	412.70	409.39	-2.37%	113,928
Oct 27, 2025	420.45	424.70	419.40	422.70	419.31	0.77%	86,944
Oct 24, 2025	421.80	422.00	417.40	419.45	416.08	0.54%	189,964
Oct 23, 2025	407.20	419.80	407.20	417.20	413.85	2.57%	199,739
Oct 21, 2025	406.95	409.20	405.50	406.75	403.49	-0.06%	26,947
Oct 20, 2025	408.55	410.10	405.60	407.00	403.73	-0.48%	70,927