Oil India Limited (BOM:533106)
India · Delayed Price · Currency is INR 475.75
-4.60 (-0.96%)
At close: Aug 21, 2026
BOM:533106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 480.95 | 481.30 | 475.15 | 475.75 | 475.75 | -0.96% | 43,833 |
| Aug 20, 2026 | 478.95 | 481.15 | 465.00 | 480.35 | 480.35 | 1.13% | 119,637 |
| Aug 19, 2026 | 487.80 | 487.80 | 473.05 | 475.00 | 475.00 | -0.89% | 57,808 |
| Aug 18, 2026 | 478.95 | 486.90 | 478.75 | 479.25 | 479.25 | 0.89% | 257,264 |
| Aug 17, 2026 | 470.05 | 479.50 | 469.80 | 475.00 | 475.00 | 1.09% | 160,279 |
| Aug 14, 2026 | 477.00 | 477.40 | 466.00 | 469.90 | 469.90 | -1.49% | 75,838 |
| Aug 13, 2026 | 473.55 | 480.00 | 468.95 | 477.00 | 477.00 | 0.95% | 196,157 |
| Aug 12, 2026 | 476.50 | 476.50 | 466.80 | 472.50 | 472.50 | 0.53% | 210,897 |
| Aug 11, 2026 | 460.25 | 483.95 | 460.00 | 470.00 | 470.00 | 3.46% | 681,066 |
| Aug 10, 2026 | 451.50 | 462.20 | 448.75 | 454.30 | 454.30 | 3.02% | 427,872 |
| Aug 7, 2026 | 443.05 | 451.90 | 437.15 | 441.00 | 441.00 | -1.21% | 158,353 |
| Aug 6, 2026 | 447.95 | 447.95 | 440.60 | 446.40 | 446.40 | 1.10% | 61,626 |
| Aug 5, 2026 | 449.50 | 449.50 | 435.50 | 441.55 | 441.55 | -1.79% | 392,046 |
| Aug 4, 2026 | 452.90 | 452.90 | 447.20 | 449.60 | 449.60 | -0.11% | 39,745 |
| Aug 3, 2026 | 456.95 | 457.55 | 450.05 | 450.10 | 450.10 | -1.90% | 257,709 |
| Jul 31, 2026 | 457.80 | 459.60 | 451.20 | 458.80 | 458.80 | 0.45% | 66,295 |
| Jul 30, 2026 | 450.65 | 459.25 | 447.65 | 456.75 | 456.75 | 2.03% | 100,156 |
| Jul 29, 2026 | 447.50 | 449.00 | 440.40 | 447.65 | 447.65 | 0.48% | 318,918 |
| Jul 28, 2026 | 439.00 | 458.00 | 435.75 | 445.50 | 445.50 | 0.83% | 277,538 |
| Jul 27, 2026 | 442.70 | 446.00 | 438.45 | 441.85 | 441.85 | -1.81% | 481,217 |
| Jul 24, 2026 | 461.50 | 465.25 | 449.15 | 450.00 | 450.00 | -1.90% | 299,602 |
| Jul 23, 2026 | 453.90 | 460.85 | 450.65 | 458.70 | 458.70 | 1.81% | 281,399 |
| Jul 22, 2026 | 449.65 | 453.00 | 446.35 | 450.55 | 450.55 | 1.22% | 286,834 |
| Jul 21, 2026 | 453.75 | 453.75 | 444.00 | 445.10 | 445.10 | -1.58% | 132,092 |
| Jul 20, 2026 | 438.95 | 456.70 | 438.55 | 452.25 | 452.25 | 3.80% | 449,376 |
| Jul 17, 2026 | 432.65 | 436.85 | 427.15 | 435.70 | 435.70 | 1.49% | 138,186 |
| Jul 16, 2026 | 436.50 | 437.50 | 428.70 | 429.30 | 429.30 | -1.63% | 70,943 |
| Jul 15, 2026 | 444.10 | 444.10 | 430.05 | 436.40 | 436.40 | -1.03% | 81,403 |
| Jul 14, 2026 | 435.05 | 442.20 | 434.45 | 440.95 | 440.95 | 2.30% | 385,003 |
| Jul 13, 2026 | 428.05 | 432.00 | 422.50 | 431.05 | 431.05 | 1.42% | 288,387 |
| Jul 10, 2026 | 422.05 | 425.65 | 421.05 | 425.00 | 425.00 | 0.43% | 223,087 |
| Jul 9, 2026 | 432.50 | 433.60 | 422.25 | 423.20 | 423.20 | -1.70% | 190,355 |
| Jul 8, 2026 | 427.60 | 433.40 | 424.00 | 430.50 | 430.50 | 1.74% | 284,590 |
| Jul 7, 2026 | 427.15 | 427.15 | 421.75 | 423.15 | 423.15 | -0.55% | 369,632 |
| Jul 6, 2026 | 423.45 | 426.70 | 418.95 | 425.50 | 425.50 | 0.73% | 119,602 |
| Jul 3, 2026 | 421.10 | 427.40 | 417.60 | 422.40 | 422.40 | 0.51% | 388,386 |
| Jul 2, 2026 | 415.55 | 422.50 | 412.05 | 420.25 | 420.25 | -0.01% | 243,461 |
| Jul 1, 2026 | 418.95 | 421.25 | 412.55 | 420.30 | 420.30 | 0.82% | 329,658 |
| Jun 30, 2026 | 413.65 | 418.00 | 411.00 | 416.90 | 416.90 | 1.01% | 130,054 |
| Jun 29, 2026 | 409.95 | 413.90 | 407.00 | 412.75 | 412.75 | 1.29% | 334,416 |
| Jun 25, 2026 | 417.30 | 418.50 | 404.10 | 407.50 | 407.50 | -2.59% | 436,154 |
| Jun 24, 2026 | 416.25 | 419.30 | 413.20 | 418.35 | 418.35 | 0.63% | 114,833 |
| Jun 23, 2026 | 421.95 | 424.15 | 414.20 | 415.75 | 415.75 | -1.67% | 141,490 |
| Jun 22, 2026 | 423.30 | 424.80 | 416.70 | 422.80 | 422.80 | 1.14% | 90,488 |
| Jun 19, 2026 | 420.05 | 420.25 | 415.50 | 418.05 | 418.05 | -0.62% | 316,069 |
| Jun 18, 2026 | 417.00 | 422.35 | 415.10 | 420.65 | 420.65 | 0.88% | 483,009 |
| Jun 17, 2026 | 418.80 | 419.00 | 411.55 | 417.00 | 417.00 | -0.64% | 234,503 |
| Jun 16, 2026 | 414.10 | 421.60 | 414.10 | 419.70 | 419.70 | 0.59% | 159,797 |
| Jun 15, 2026 | 418.10 | 419.80 | 410.65 | 417.25 | 417.25 | -0.19% | 301,230 |
| Jun 12, 2026 | 425.20 | 425.90 | 414.80 | 418.05 | 418.05 | -2.64% | 368,914 |