Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 483.90
+10.45 (2.21%)
At close: Feb 27, 2026
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 473.20 | 490.75 | 470.70 | 483.90 | 483.90 | 2.21% | 7,740,031 |
| Feb 26, 2026 | 470.25 | 477.55 | 469.75 | 473.45 | 473.45 | 0.68% | 1,966,686 |
| Feb 25, 2026 | 472.20 | 475.25 | 463.25 | 470.25 | 470.25 | -0.41% | 2,027,246 |
| Feb 24, 2026 | 476.00 | 478.80 | 467.60 | 472.20 | 472.20 | -0.33% | 2,965,156 |
| Feb 23, 2026 | 474.95 | 475.25 | 466.60 | 473.75 | 473.75 | -0.38% | 2,669,691 |
| Feb 20, 2026 | 480.35 | 486.15 | 471.95 | 475.55 | 475.55 | -0.24% | 8,314,392 |
| Feb 19, 2026 | 465.25 | 485.80 | 460.90 | 476.70 | 476.70 | 5.13% | 19,628,154 |
| Feb 18, 2026 | 458.00 | 458.00 | 446.00 | 453.45 | 453.45 | -2.42% | 4,052,059 |
| Feb 17, 2026 | 463.80 | 465.60 | 458.30 | 464.70 | 457.70 | 0.19% | 1,834,585 |
| Feb 16, 2026 | 453.60 | 464.80 | 452.15 | 463.80 | 456.81 | 1.88% | 3,149,289 |
| Feb 13, 2026 | 471.00 | 471.00 | 452.30 | 455.25 | 448.39 | -4.13% | 5,341,810 |
| Feb 12, 2026 | 480.80 | 489.10 | 471.00 | 474.85 | 467.70 | -0.92% | 7,698,264 |
| Feb 11, 2026 | 483.90 | 488.75 | 473.00 | 479.25 | 472.03 | -1.96% | 8,900,941 |
| Feb 10, 2026 | 493.95 | 493.95 | 482.05 | 488.85 | 481.49 | -0.24% | 2,054,107 |
| Feb 9, 2026 | 500.05 | 501.00 | 487.25 | 490.05 | 482.67 | -1.45% | 3,802,824 |
| Feb 6, 2026 | 495.60 | 503.65 | 491.00 | 497.25 | 489.76 | -0.25% | 4,693,599 |
| Feb 5, 2026 | 509.80 | 516.30 | 497.00 | 498.50 | 490.99 | -1.70% | 4,088,756 |
| Feb 4, 2026 | 490.25 | 524.00 | 490.25 | 507.10 | 499.46 | 3.72% | 15,816,120 |
| Feb 3, 2026 | 495.00 | 496.80 | 476.60 | 488.90 | 481.54 | 1.16% | 3,270,360 |
| Feb 2, 2026 | 490.00 | 491.35 | 475.25 | 483.30 | 476.02 | -3.69% | 5,177,584 |
| Feb 1, 2026 | 509.00 | 522.50 | 491.60 | 501.80 | 494.24 | -1.62% | 4,389,293 |
| Jan 30, 2026 | 511.55 | 518.00 | 500.35 | 510.05 | 502.37 | -0.91% | 12,028,400 |
| Jan 29, 2026 | 492.95 | 520.00 | 492.95 | 514.75 | 507.00 | 4.94% | 20,563,020 |
| Jan 28, 2026 | 455.00 | 496.50 | 454.50 | 490.50 | 483.11 | 9.35% | 29,364,980 |
| Jan 27, 2026 | 435.00 | 450.35 | 433.35 | 448.55 | 441.79 | 2.95% | 3,042,958 |
| Jan 23, 2026 | 437.00 | 440.50 | 427.10 | 435.70 | 429.14 | -0.17% | 1,888,918 |
| Jan 22, 2026 | 437.00 | 444.30 | 435.60 | 436.45 | 429.88 | 0.67% | 2,200,941 |
| Jan 21, 2026 | 426.50 | 435.85 | 425.85 | 433.55 | 427.02 | 1.06% | 2,347,581 |
| Jan 20, 2026 | 436.10 | 440.50 | 426.75 | 429.00 | 422.54 | -1.56% | 1,946,848 |
| Jan 19, 2026 | 444.95 | 446.95 | 433.80 | 435.80 | 429.24 | -2.86% | 1,585,839 |
| Jan 16, 2026 | 452.95 | 452.95 | 441.70 | 448.65 | 441.89 | -2.04% | 3,638,109 |
| Jan 14, 2026 | 449.80 | 467.50 | 449.50 | 458.00 | 451.10 | 2.25% | 12,398,460 |
| Jan 13, 2026 | 429.75 | 449.90 | 425.60 | 447.90 | 441.15 | 5.24% | 12,617,320 |
| Jan 12, 2026 | 421.00 | 426.85 | 414.70 | 425.60 | 419.19 | 1.32% | 1,405,653 |
| Jan 9, 2026 | 412.00 | 425.30 | 412.00 | 420.05 | 413.72 | 2.46% | 3,122,912 |
| Jan 8, 2026 | 415.40 | 417.95 | 406.35 | 409.95 | 403.77 | -2.02% | 4,225,325 |
| Jan 7, 2026 | 423.70 | 423.70 | 413.35 | 418.40 | 412.10 | -1.68% | 1,569,435 |
| Jan 6, 2026 | 419.90 | 426.40 | 417.00 | 425.55 | 419.14 | 1.35% | 1,325,704 |
| Jan 5, 2026 | 432.45 | 432.45 | 415.10 | 419.90 | 413.57 | -2.09% | 2,381,147 |
| Jan 2, 2026 | 427.55 | 431.50 | 426.30 | 428.85 | 422.39 | 0.30% | 1,077,168 |
| Jan 1, 2026 | 424.25 | 429.50 | 418.70 | 427.55 | 421.11 | 0.75% | 1,780,489 |
| Dec 31, 2025 | 412.10 | 429.40 | 410.80 | 424.35 | 417.96 | 3.14% | 2,728,793 |
| Dec 30, 2025 | 408.20 | 413.00 | 404.80 | 411.45 | 405.25 | 1.27% | 1,277,438 |
| Dec 29, 2025 | 403.00 | 408.10 | 401.10 | 406.30 | 400.18 | 0.88% | 893,809 |
| Dec 26, 2025 | 409.00 | 410.35 | 402.10 | 402.75 | 396.68 | -1.50% | 1,696,823 |
| Dec 24, 2025 | 410.40 | 413.50 | 408.00 | 408.90 | 402.74 | -0.33% | 706,490 |
| Dec 23, 2025 | 405.00 | 415.45 | 405.00 | 410.25 | 404.07 | 1.05% | 1,528,489 |
| Dec 22, 2025 | 408.05 | 408.10 | 403.85 | 406.00 | 399.88 | 0.23% | 704,060 |
| Dec 19, 2025 | 403.40 | 408.10 | 400.45 | 405.05 | 398.95 | 1.30% | 1,551,480 |
| Dec 18, 2025 | 399.75 | 403.00 | 396.75 | 399.85 | 393.83 | 0.43% | 2,446,502 |