Oil India Limited (BOM:533106)
India · Delayed Price · Currency is INR 441.15
+5.05 (1.16%)
At close: Nov 12, 2025
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 434.75 | 439.50 | 431.60 | 437.35 | 437.35 | 0.70% | 67,492 |
| Nov 13, 2025 | 443.15 | 443.15 | 432.70 | 434.30 | 434.30 | -1.55% | 119,767 |
| Nov 12, 2025 | 436.15 | 449.30 | 436.15 | 441.15 | 441.15 | 1.16% | 181,589 |
| Nov 11, 2025 | 431.50 | 437.50 | 430.40 | 436.10 | 436.10 | 1.07% | 32,125 |
| Nov 10, 2025 | 431.85 | 438.90 | 431.00 | 431.50 | 431.50 | -0.50% | 44,641 |
| Nov 7, 2025 | 428.55 | 438.45 | 428.10 | 433.65 | 433.65 | 0.14% | 102,400 |
| Nov 6, 2025 | 431.50 | 435.65 | 430.00 | 433.05 | 433.05 | 0.37% | 28,463 |
| Nov 4, 2025 | 437.45 | 438.50 | 429.60 | 431.45 | 431.45 | -1.26% | 28,130 |
| Nov 3, 2025 | 434.50 | 442.00 | 430.65 | 436.95 | 436.95 | 0.84% | 73,653 |
| Oct 31, 2025 | 435.05 | 437.35 | 430.65 | 433.30 | 433.30 | -0.34% | 119,625 |
| Oct 30, 2025 | 417.20 | 436.15 | 417.20 | 434.80 | 434.80 | 3.31% | 366,737 |
| Oct 29, 2025 | 414.60 | 421.50 | 413.35 | 420.85 | 420.85 | 1.97% | 72,664 |
| Oct 28, 2025 | 423.65 | 425.60 | 411.00 | 412.70 | 412.70 | -2.37% | 113,928 |
| Oct 27, 2025 | 420.45 | 424.70 | 419.40 | 422.70 | 422.70 | 0.77% | 86,944 |
| Oct 24, 2025 | 421.80 | 422.00 | 417.40 | 419.45 | 419.45 | 0.54% | 189,964 |
| Oct 23, 2025 | 407.20 | 419.80 | 407.20 | 417.20 | 417.20 | 2.57% | 199,739 |
| Oct 21, 2025 | 406.95 | 409.20 | 405.50 | 406.75 | 406.75 | -0.06% | 26,947 |
| Oct 20, 2025 | 408.55 | 410.10 | 405.60 | 407.00 | 407.00 | -0.48% | 70,927 |
| Oct 17, 2025 | 417.00 | 417.05 | 406.10 | 408.95 | 408.95 | -1.98% | 313,056 |
| Oct 16, 2025 | 423.45 | 423.45 | 414.70 | 417.20 | 417.20 | -1.29% | 62,579 |
| Oct 15, 2025 | 414.10 | 424.70 | 412.05 | 422.65 | 422.65 | 2.06% | 83,907 |
| Oct 14, 2025 | 417.05 | 421.00 | 413.45 | 414.10 | 414.10 | -0.54% | 47,730 |
| Oct 13, 2025 | 416.80 | 417.45 | 407.40 | 416.35 | 416.35 | -0.43% | 128,224 |
| Oct 10, 2025 | 414.80 | 420.30 | 414.80 | 418.15 | 418.15 | -0.04% | 45,715 |
| Oct 9, 2025 | 415.00 | 419.40 | 412.80 | 418.30 | 418.30 | 0.43% | 201,611 |
| Oct 8, 2025 | 420.65 | 423.00 | 415.50 | 416.50 | 416.50 | -1.36% | 31,167 |
| Oct 7, 2025 | 422.50 | 428.35 | 418.55 | 422.25 | 422.25 | 0.63% | 212,770 |
| Oct 6, 2025 | 414.35 | 421.00 | 412.90 | 419.60 | 419.60 | 1.27% | 111,651 |
| Oct 3, 2025 | 409.00 | 416.75 | 406.80 | 414.35 | 414.35 | 0.47% | 278,214 |
| Oct 1, 2025 | 414.45 | 418.60 | 408.90 | 412.40 | 412.40 | -0.22% | 420,976 |
| Sep 30, 2025 | 416.95 | 419.00 | 410.50 | 413.30 | 413.30 | -0.92% | 1,885,032 |
| Sep 29, 2025 | 418.80 | 422.00 | 414.95 | 417.15 | 417.15 | 1.61% | 209,075 |
| Sep 26, 2025 | 414.45 | 417.50 | 407.55 | 410.55 | 410.55 | -1.01% | 57,968 |
| Sep 25, 2025 | 407.80 | 422.90 | 407.70 | 414.75 | 414.75 | 1.98% | 362,798 |
| Sep 24, 2025 | 406.00 | 407.35 | 404.05 | 406.70 | 406.70 | 0.48% | 64,825 |
| Sep 23, 2025 | 405.80 | 410.80 | 403.60 | 404.75 | 404.75 | -1.18% | 93,565 |
| Sep 22, 2025 | 404.55 | 412.00 | 401.25 | 409.60 | 409.60 | 1.35% | 215,056 |
| Sep 19, 2025 | 402.45 | 405.00 | 399.45 | 404.15 | 404.15 | 1.24% | 160,118 |
| Sep 18, 2025 | 404.10 | 405.70 | 397.30 | 399.20 | 399.20 | -1.13% | 3,634,770 |
| Sep 17, 2025 | 399.90 | 404.00 | 398.55 | 403.75 | 403.75 | 1.30% | 68,912 |
| Sep 16, 2025 | 395.35 | 400.75 | 393.30 | 398.55 | 398.55 | 0.91% | 68,702 |
| Sep 15, 2025 | 396.50 | 400.10 | 393.00 | 394.95 | 394.95 | -0.88% | 124,293 |
| Sep 12, 2025 | 394.25 | 400.00 | 393.65 | 398.45 | 398.45 | 1.03% | 44,008 |
| Sep 11, 2025 | 392.80 | 399.20 | 392.70 | 394.40 | 394.40 | 0.97% | 80,440 |
| Sep 10, 2025 | 399.05 | 399.05 | 389.70 | 390.60 | 390.60 | -0.53% | 101,647 |
| Sep 9, 2025 | 392.05 | 397.50 | 391.65 | 392.70 | 392.70 | 0.08% | 58,044 |
| Sep 8, 2025 | 395.15 | 399.15 | 391.00 | 392.40 | 392.40 | -1.05% | 81,002 |
| Sep 5, 2025 | 391.20 | 397.20 | 391.20 | 396.55 | 396.55 | 0.70% | 60,283 |
| Sep 4, 2025 | 404.95 | 404.95 | 392.80 | 393.80 | 393.80 | -2.19% | 55,332 |
| Sep 3, 2025 | 399.55 | 409.80 | 399.55 | 402.60 | 401.10 | 0.12% | 70,514 |