Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 420.05
+10.10 (2.46%)
At close: Jan 9, 2026
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 412.00 | 425.30 | 412.00 | 420.05 | 420.05 | 2.46% | 3,122,912 |
| Jan 8, 2026 | 415.40 | 417.95 | 406.35 | 409.95 | 409.95 | -2.02% | 4,225,325 |
| Jan 7, 2026 | 423.70 | 423.70 | 413.35 | 418.40 | 418.40 | -1.68% | 1,569,435 |
| Jan 6, 2026 | 419.90 | 426.40 | 417.00 | 425.55 | 425.55 | 1.35% | 1,325,704 |
| Jan 5, 2026 | 432.45 | 432.45 | 415.10 | 419.90 | 419.90 | -2.09% | 2,381,147 |
| Jan 2, 2026 | 427.55 | 431.50 | 426.30 | 428.85 | 428.85 | 0.30% | 1,077,168 |
| Jan 1, 2026 | 424.25 | 429.50 | 418.70 | 427.55 | 427.55 | 0.75% | 1,780,489 |
| Dec 31, 2025 | 412.10 | 429.40 | 410.80 | 424.35 | 424.35 | 3.14% | 2,728,793 |
| Dec 30, 2025 | 408.20 | 413.00 | 404.80 | 411.45 | 411.45 | 1.27% | 1,277,438 |
| Dec 29, 2025 | 403.00 | 408.10 | 401.10 | 406.30 | 406.30 | 0.88% | 893,809 |
| Dec 26, 2025 | 409.00 | 410.35 | 402.10 | 402.75 | 402.75 | -1.50% | 1,696,823 |
| Dec 24, 2025 | 410.40 | 413.50 | 408.00 | 408.90 | 408.90 | -0.33% | 706,490 |
| Dec 23, 2025 | 405.00 | 415.45 | 405.00 | 410.25 | 410.25 | 1.05% | 1,528,489 |
| Dec 22, 2025 | 408.05 | 408.10 | 403.85 | 406.00 | 406.00 | 0.23% | 704,060 |
| Dec 19, 2025 | 403.40 | 408.10 | 400.45 | 405.05 | 405.05 | 1.30% | 1,551,480 |
| Dec 18, 2025 | 399.75 | 403.00 | 396.75 | 399.85 | 399.85 | 0.43% | 2,446,502 |
| Dec 17, 2025 | 400.20 | 404.20 | 396.30 | 398.15 | 398.15 | -0.88% | 863,119 |
| Dec 16, 2025 | 401.45 | 402.95 | 400.05 | 401.70 | 401.70 | -0.46% | 597,083 |
| Dec 15, 2025 | 403.50 | 404.30 | 398.35 | 403.55 | 403.55 | -0.20% | 564,288 |
| Dec 12, 2025 | 404.05 | 405.20 | 401.30 | 404.35 | 404.35 | -0.12% | 1,803,667 |
| Dec 11, 2025 | 400.00 | 407.80 | 397.65 | 404.85 | 404.85 | 1.25% | 799,175 |
| Dec 10, 2025 | 404.75 | 404.75 | 395.60 | 399.85 | 399.85 | -0.51% | 3,276,833 |
| Dec 9, 2025 | 401.10 | 406.15 | 398.00 | 401.90 | 401.90 | -0.51% | 3,705,448 |
| Dec 8, 2025 | 413.00 | 415.00 | 401.40 | 403.95 | 403.95 | -1.94% | 1,200,785 |
| Dec 5, 2025 | 408.20 | 412.90 | 406.35 | 411.95 | 411.95 | 0.93% | 760,930 |
| Dec 4, 2025 | 411.65 | 411.75 | 407.05 | 408.15 | 408.15 | -0.62% | 2,221,247 |
| Dec 3, 2025 | 420.00 | 420.00 | 407.05 | 410.70 | 410.70 | -1.43% | 1,765,944 |
| Dec 2, 2025 | 412.05 | 417.70 | 412.05 | 416.65 | 416.65 | 0.59% | 664,332 |
| Dec 1, 2025 | 413.20 | 417.50 | 412.00 | 414.20 | 414.20 | 0.24% | 1,126,148 |
| Nov 28, 2025 | 419.85 | 419.90 | 411.15 | 413.20 | 413.20 | -0.96% | 1,004,484 |
| Nov 27, 2025 | 423.05 | 424.55 | 414.50 | 417.20 | 417.20 | -1.41% | 1,069,299 |
| Nov 26, 2025 | 419.10 | 424.95 | 417.90 | 423.15 | 423.15 | 0.50% | 844,279 |
| Nov 25, 2025 | 419.00 | 422.60 | 414.55 | 421.05 | 421.05 | 0.11% | 1,194,721 |
| Nov 24, 2025 | 425.70 | 426.25 | 415.25 | 420.60 | 420.60 | -1.05% | 7,911,440 |
| Nov 21, 2025 | 431.90 | 432.90 | 423.50 | 425.05 | 425.05 | -2.56% | 3,508,596 |
| Nov 20, 2025 | 438.00 | 438.90 | 434.50 | 436.20 | 432.70 | -0.15% | 1,092,339 |
| Nov 19, 2025 | 431.70 | 437.75 | 431.50 | 436.85 | 433.34 | 0.81% | 760,053 |
| Nov 18, 2025 | 437.55 | 438.00 | 430.70 | 433.35 | 429.87 | -0.66% | 1,415,722 |
| Nov 17, 2025 | 436.95 | 443.60 | 433.00 | 436.25 | 432.75 | -0.14% | 1,947,670 |
| Nov 14, 2025 | 435.95 | 439.60 | 431.05 | 436.85 | 433.34 | 0.55% | 1,413,722 |
| Nov 13, 2025 | 442.70 | 442.70 | 432.75 | 434.45 | 430.96 | -1.52% | 1,340,682 |
| Nov 12, 2025 | 437.05 | 449.50 | 436.05 | 441.15 | 437.61 | 1.19% | 2,447,507 |
| Nov 11, 2025 | 432.00 | 437.60 | 430.30 | 435.95 | 432.45 | 0.96% | 852,274 |
| Nov 10, 2025 | 433.70 | 438.95 | 430.90 | 431.80 | 428.34 | -0.44% | 1,186,554 |
| Nov 7, 2025 | 432.85 | 438.30 | 428.10 | 433.70 | 430.22 | 0.15% | 1,285,300 |
| Nov 6, 2025 | 431.50 | 435.90 | 429.55 | 433.05 | 429.58 | 0.36% | 1,300,076 |
| Nov 4, 2025 | 438.00 | 438.95 | 429.50 | 431.50 | 428.04 | -1.26% | 1,262,735 |
| Nov 3, 2025 | 433.35 | 442.00 | 430.35 | 437.00 | 433.49 | 0.84% | 1,558,767 |
| Oct 31, 2025 | 435.00 | 437.30 | 430.70 | 433.35 | 429.87 | -0.32% | 1,781,066 |
| Oct 30, 2025 | 420.40 | 436.20 | 420.30 | 434.75 | 431.26 | 3.39% | 6,027,483 |