Oil India Limited (NSE:OIL)
India flag India · Delayed Price · Currency is INR
410.25
-4.55 (-1.10%)
Sep 26, 2025, 3:30 PM IST

Oil India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025414.00417.65407.30410.25410.25-1.10%1,503,258
Sep 25, 2025409.05423.00407.60414.80414.802.02%6,236,842
Sep 24, 2025406.00407.45404.00406.60406.600.51%1,008,571
Sep 23, 2025409.60411.00403.55404.55404.55-1.15%1,604,703
Sep 22, 2025405.00412.00401.55409.25409.251.29%1,916,721
Sep 19, 2025401.90405.00399.40404.05404.051.23%2,301,934
Sep 18, 2025405.45405.50397.15399.15399.15-1.09%1,308,680
Sep 17, 2025399.85404.20398.55403.55403.551.18%2,140,559
Sep 16, 2025396.25401.00393.00398.85398.850.99%1,818,441
Sep 15, 2025398.55400.50393.00394.95394.95-0.87%1,772,987
Sep 12, 2025394.65400.00393.35398.40398.400.95%1,350,083
Sep 11, 2025393.00399.30392.45394.65394.651.01%2,476,339
Sep 10, 2025399.00399.00390.00390.70390.70-0.47%1,193,875
Sep 9, 2025393.90397.65391.45392.55392.550.15%687,532
Sep 8, 2025399.75399.75390.95391.95391.95-1.12%685,485
Sep 5, 2025393.60397.40391.15396.40396.400.71%1,501,955
Sep 4, 2025403.00403.75392.75393.60393.60-2.27%1,235,200
Sep 3, 2025400.15410.00400.15402.75401.250.17%858,612
Sep 2, 2025401.25407.40397.10402.05400.550.50%1,131,425
Sep 1, 2025390.30401.00388.80400.05398.562.50%1,422,828
Aug 29, 2025390.50392.15384.60390.30388.85-0.05%3,349,257
Aug 28, 2025399.00400.90389.40390.50389.05-2.11%2,049,222
Aug 26, 2025409.00409.00396.70398.90397.41-2.55%2,416,702
Aug 25, 2025409.40410.80405.30409.35407.83-0.01%1,014,761
Aug 22, 2025410.80413.75407.35409.40407.88-0.34%1,309,378
Aug 21, 2025408.00413.90407.25410.80409.270.69%1,609,390
Aug 20, 2025408.95409.45403.65408.00406.48-0.02%2,079,625
Aug 19, 2025403.00408.95401.45408.10406.581.66%853,141
Aug 18, 2025406.00406.80396.70401.45399.950.17%2,682,648
Aug 14, 2025408.30409.60396.50400.75399.26-1.54%3,923,902
Aug 13, 2025426.05427.65401.00407.00405.48-4.26%6,879,674
Aug 12, 2025424.00428.35423.05425.10423.520.39%1,240,551
Aug 11, 2025432.00433.30418.50423.45421.87-2.07%1,932,699
Aug 8, 2025430.00436.20429.85432.40430.790.06%1,583,670
Aug 7, 2025427.60435.35426.00432.15430.540.03%1,344,648
Aug 6, 2025431.00435.25428.25432.00430.39-0.23%2,156,704
Aug 5, 2025428.50435.95419.70433.00431.390.97%2,288,242
Aug 4, 2025437.00437.40428.00428.85427.25-1.20%1,397,797
Aug 1, 2025437.50440.00430.00434.05432.43-1.35%1,975,660
Jul 31, 2025442.15445.65437.60440.00438.36-1.08%1,599,592
Jul 30, 2025446.00449.50442.50444.80443.140.93%1,901,183
Jul 29, 2025428.85442.30428.50440.70439.063.38%1,537,551
Jul 28, 2025436.80441.00425.00426.30424.71-1.94%1,176,775
Jul 25, 2025443.35449.75433.05434.75433.13-2.73%1,205,069
Jul 24, 2025453.65455.00445.70446.95445.29-1.42%2,260,983
Jul 23, 2025451.40456.00448.00453.40451.710.45%1,722,788
Jul 22, 2025452.00455.00448.10451.35449.67-0.42%1,544,230
Jul 21, 2025447.00455.00443.75453.25451.561.19%1,734,046
Jul 18, 2025446.65452.30445.45447.90446.230.32%2,054,293
Jul 17, 2025447.00450.25445.00446.45444.79-1,044,393