Oil India Limited (BOM:533106)
India · Delayed Price · Currency is INR 445.20
+0.80 (0.18%)
At close: Oct 6, 2026
BOM:533106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 452.80 | 452.80 | 442.20 | 445.20 | 445.20 | 0.18% | 24,870 |
| Oct 5, 2026 | 442.10 | 450.45 | 442.00 | 444.40 | 444.40 | 0.51% | 42,429 |
| Oct 1, 2026 | 447.00 | 447.20 | 434.55 | 442.15 | 442.15 | -1.11% | 63,437 |
| Sep 30, 2026 | 444.35 | 462.35 | 444.35 | 447.10 | 447.10 | -2.80% | 285,007 |
| Sep 29, 2026 | 467.00 | 467.40 | 459.45 | 460.00 | 460.00 | -1.51% | 32,251 |
| Sep 28, 2026 | 475.50 | 475.50 | 463.60 | 467.05 | 467.05 | -1.48% | 86,067 |
| Sep 25, 2026 | 475.25 | 476.45 | 470.45 | 474.05 | 474.05 | -1.03% | 25,120 |
| Sep 24, 2026 | 470.55 | 479.00 | 469.55 | 479.00 | 479.00 | 1.96% | 66,832 |
| Sep 23, 2026 | 466.25 | 471.30 | 466.25 | 469.80 | 469.80 | 0.58% | 53,148 |
| Sep 22, 2026 | 477.85 | 479.00 | 463.65 | 467.10 | 467.10 | -2.48% | 172,833 |
| Sep 21, 2026 | 476.25 | 482.25 | 475.05 | 479.00 | 479.00 | -2.68% | 138,221 |
| Sep 18, 2026 | 479.55 | 492.20 | 472.00 | 492.20 | 492.20 | 3.19% | 66,174 |
| Sep 17, 2026 | 485.00 | 487.00 | 474.45 | 477.00 | 477.00 | -2.26% | 233,387 |
| Sep 16, 2026 | 486.00 | 489.15 | 481.20 | 488.05 | 488.05 | 0.62% | 203,267 |
| Sep 15, 2026 | 494.90 | 494.90 | 484.00 | 485.05 | 485.05 | -0.66% | 71,259 |
| Sep 11, 2026 | 507.50 | 511.00 | 486.25 | 488.25 | 488.25 | -2.54% | 281,883 |
| Sep 10, 2026 | 503.05 | 514.45 | 497.85 | 501.00 | 501.00 | 0.40% | 259,310 |
| Sep 9, 2026 | 498.85 | 504.65 | 496.30 | 499.00 | 499.00 | 0.78% | 101,844 |
| Sep 8, 2026 | 486.15 | 501.00 | 483.05 | 495.15 | 495.15 | 2.10% | 60,878 |
| Sep 7, 2026 | 488.35 | 492.40 | 481.55 | 484.95 | 484.95 | -0.69% | 104,909 |
| Sep 4, 2026 | 498.80 | 498.80 | 486.70 | 488.30 | 488.30 | 0.06% | 45,886 |
| Sep 3, 2026 | 499.75 | 499.75 | 487.50 | 489.00 | 488.00 | 0.41% | 99,814 |
| Sep 2, 2026 | 495.00 | 499.40 | 484.25 | 487.00 | 486.00 | -0.80% | 216,182 |
| Sep 1, 2026 | 484.80 | 492.95 | 484.80 | 490.95 | 489.95 | 2.03% | 68,576 |
| Aug 31, 2026 | 486.00 | 499.60 | 479.25 | 481.20 | 480.22 | -0.47% | 264,405 |
| Aug 28, 2026 | 476.55 | 484.50 | 472.15 | 483.45 | 482.46 | 3.22% | 56,421 |
| Aug 27, 2026 | 474.50 | 474.50 | 465.20 | 468.35 | 467.39 | -0.16% | 22,162 |
| Aug 26, 2026 | 463.20 | 472.20 | 459.15 | 469.10 | 468.14 | 0.02% | 60,243 |
| Aug 25, 2026 | 478.85 | 479.00 | 466.25 | 469.00 | 468.04 | -1.12% | 50,857 |
| Aug 24, 2026 | 475.60 | 479.00 | 472.60 | 474.30 | 473.33 | -0.30% | 77,899 |
| Aug 21, 2026 | 480.95 | 481.30 | 475.15 | 475.75 | 474.78 | -0.96% | 43,833 |
| Aug 20, 2026 | 478.95 | 481.15 | 465.00 | 480.35 | 479.37 | 1.13% | 119,637 |
| Aug 19, 2026 | 487.80 | 487.80 | 473.05 | 475.00 | 474.03 | -0.89% | 57,808 |
| Aug 18, 2026 | 478.95 | 486.90 | 478.75 | 479.25 | 478.27 | 0.89% | 257,264 |
| Aug 17, 2026 | 470.05 | 479.50 | 469.80 | 475.00 | 474.03 | 1.09% | 160,279 |
| Aug 14, 2026 | 477.00 | 477.40 | 466.00 | 469.90 | 468.94 | -1.49% | 75,838 |
| Aug 13, 2026 | 473.55 | 480.00 | 468.95 | 477.00 | 476.02 | 0.95% | 196,157 |
| Aug 12, 2026 | 476.50 | 476.50 | 466.80 | 472.50 | 471.53 | 0.53% | 210,897 |
| Aug 11, 2026 | 460.25 | 483.95 | 460.00 | 470.00 | 469.04 | 3.46% | 681,066 |
| Aug 10, 2026 | 451.50 | 462.20 | 448.75 | 454.30 | 453.37 | 3.02% | 427,872 |
| Aug 7, 2026 | 443.05 | 451.90 | 437.15 | 441.00 | 440.10 | -1.21% | 158,353 |
| Aug 6, 2026 | 447.95 | 447.95 | 440.60 | 446.40 | 445.49 | 1.10% | 61,626 |
| Aug 5, 2026 | 449.50 | 449.50 | 435.50 | 441.55 | 440.65 | -1.79% | 392,046 |
| Aug 4, 2026 | 452.90 | 452.90 | 447.20 | 449.60 | 448.68 | -0.11% | 39,745 |
| Aug 3, 2026 | 456.95 | 457.55 | 450.05 | 450.10 | 449.18 | -1.90% | 257,709 |
| Jul 31, 2026 | 457.80 | 459.60 | 451.20 | 458.80 | 457.86 | 0.45% | 66,295 |
| Jul 30, 2026 | 450.65 | 459.25 | 447.65 | 456.75 | 455.82 | 2.03% | 100,156 |
| Jul 29, 2026 | 447.50 | 449.00 | 440.40 | 447.65 | 446.73 | 0.48% | 318,918 |
| Jul 28, 2026 | 439.00 | 458.00 | 435.75 | 445.50 | 444.59 | 0.83% | 277,538 |
| Jul 27, 2026 | 442.70 | 446.00 | 438.45 | 441.85 | 440.95 | -1.81% | 481,217 |