Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 413.20
-4.00 (-0.96%)
At close: Nov 28, 2025
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 413.20 | 421.95 | 413.00 | 420.50 | 417.13 | 1.88% | 1,634,139 |
| Oct 28, 2025 | 425.00 | 425.00 | 410.75 | 412.75 | 409.44 | -2.27% | 3,047,030 |
| Oct 27, 2025 | 420.00 | 424.80 | 419.15 | 422.35 | 418.96 | 0.68% | 1,684,230 |
| Oct 24, 2025 | 420.95 | 422.35 | 417.20 | 419.50 | 416.13 | 0.50% | 2,648,404 |
| Oct 23, 2025 | 410.05 | 419.50 | 409.00 | 417.40 | 414.05 | 2.66% | 4,650,187 |
| Oct 21, 2025 | 407.70 | 409.15 | 405.00 | 406.60 | 403.34 | -0.09% | 210,086 |
| Oct 20, 2025 | 409.00 | 410.15 | 405.65 | 406.95 | 403.68 | -0.48% | 2,589,621 |
| Oct 17, 2025 | 415.85 | 416.30 | 406.00 | 408.90 | 405.62 | -2.00% | 3,456,903 |
| Oct 16, 2025 | 423.00 | 423.05 | 414.55 | 417.25 | 413.90 | -1.37% | 1,667,593 |
| Oct 15, 2025 | 414.10 | 424.75 | 412.10 | 423.05 | 419.66 | 2.16% | 2,294,459 |
| Oct 14, 2025 | 420.00 | 420.90 | 413.05 | 414.10 | 410.78 | -0.56% | 2,387,212 |
| Oct 13, 2025 | 415.00 | 418.05 | 407.15 | 416.45 | 413.11 | -0.42% | 2,991,227 |
| Oct 10, 2025 | 415.50 | 420.40 | 415.50 | 418.20 | 414.84 | 0.07% | 1,348,389 |
| Oct 9, 2025 | 415.10 | 419.50 | 412.80 | 417.90 | 414.55 | 0.26% | 1,405,743 |
| Oct 8, 2025 | 422.45 | 423.55 | 415.00 | 416.80 | 413.46 | -1.34% | 1,218,310 |
| Oct 7, 2025 | 422.45 | 428.45 | 418.65 | 422.45 | 419.06 | 0.78% | 3,473,185 |
| Oct 6, 2025 | 414.50 | 421.25 | 413.00 | 419.20 | 415.84 | 1.09% | 2,355,560 |
| Oct 3, 2025 | 409.00 | 417.00 | 406.55 | 414.70 | 411.37 | 0.83% | 2,588,580 |
| Oct 1, 2025 | 416.00 | 418.80 | 408.75 | 411.30 | 408.00 | -0.60% | 1,932,766 |
| Sep 30, 2025 | 416.00 | 419.00 | 410.60 | 413.80 | 410.48 | -0.83% | 2,205,908 |
| Sep 29, 2025 | 418.00 | 423.00 | 415.00 | 417.25 | 413.90 | 1.71% | 4,207,568 |
| Sep 26, 2025 | 414.00 | 417.65 | 407.30 | 410.25 | 406.96 | -1.10% | 1,503,166 |
| Sep 25, 2025 | 409.05 | 423.00 | 407.60 | 414.80 | 411.47 | 2.02% | 6,236,842 |
| Sep 24, 2025 | 406.00 | 407.45 | 404.00 | 406.60 | 403.34 | 0.51% | 1,008,571 |
| Sep 23, 2025 | 409.60 | 411.00 | 403.55 | 404.55 | 401.30 | -1.15% | 1,604,703 |
| Sep 22, 2025 | 405.00 | 412.00 | 401.55 | 409.25 | 405.97 | 1.29% | 1,916,721 |
| Sep 19, 2025 | 401.90 | 405.00 | 399.40 | 404.05 | 400.81 | 1.23% | 2,301,934 |
| Sep 18, 2025 | 405.45 | 405.50 | 397.15 | 399.15 | 395.95 | -1.09% | 1,308,680 |
| Sep 17, 2025 | 399.85 | 404.20 | 398.55 | 403.55 | 400.31 | 1.18% | 2,140,559 |