Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 430.70
-1.45 (-0.34%)
Aug 8, 2025, 3:29 PM IST
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 427.60 | 435.35 | 426.00 | 432.15 | 432.15 | 0.03% | 1,344,626 |
| Aug 6, 2025 | 431.00 | 435.25 | 428.25 | 432.00 | 432.00 | -0.23% | 2,156,872 |
| Aug 5, 2025 | 428.50 | 435.95 | 419.70 | 433.00 | 433.00 | 0.97% | 2,288,242 |
| Aug 4, 2025 | 437.00 | 437.40 | 428.00 | 428.85 | 428.85 | -1.20% | 1,397,797 |
| Aug 1, 2025 | 437.50 | 440.00 | 430.00 | 434.05 | 434.05 | -1.35% | 1,975,660 |
| Jul 31, 2025 | 442.15 | 445.65 | 437.60 | 440.00 | 440.00 | -1.08% | 1,599,592 |
| Jul 30, 2025 | 446.00 | 449.50 | 442.50 | 444.80 | 444.80 | 0.93% | 1,901,183 |
| Jul 29, 2025 | 428.85 | 442.30 | 428.50 | 440.70 | 440.70 | 3.38% | 1,537,551 |
| Jul 28, 2025 | 436.80 | 441.00 | 425.00 | 426.30 | 426.30 | -1.94% | 1,176,775 |
| Jul 25, 2025 | 443.35 | 449.75 | 433.05 | 434.75 | 434.75 | -2.73% | 1,205,069 |
| Jul 24, 2025 | 453.65 | 455.00 | 445.70 | 446.95 | 446.95 | -1.42% | 2,260,983 |
| Jul 23, 2025 | 451.40 | 456.00 | 448.00 | 453.40 | 453.40 | 0.45% | 1,722,788 |
| Jul 22, 2025 | 452.00 | 455.00 | 448.10 | 451.35 | 451.35 | -0.42% | 1,544,230 |
| Jul 21, 2025 | 447.00 | 455.00 | 443.75 | 453.25 | 453.25 | 1.19% | 1,734,046 |
| Jul 18, 2025 | 446.65 | 452.30 | 445.45 | 447.90 | 447.90 | 0.32% | 2,054,293 |
| Jul 17, 2025 | 447.00 | 450.25 | 445.00 | 446.45 | 446.45 | - | 1,044,393 |
| Jul 16, 2025 | 442.00 | 447.00 | 442.00 | 446.45 | 446.45 | 0.13% | 1,458,656 |
| Jul 15, 2025 | 443.00 | 447.60 | 440.35 | 445.85 | 445.85 | - | 1,691,288 |
| Jul 14, 2025 | 433.00 | 446.65 | 430.90 | 445.85 | 445.85 | 3.13% | 2,603,352 |
| Jul 11, 2025 | 438.00 | 438.60 | 427.00 | 432.30 | 432.30 | -1.19% | 2,515,975 |
| Jul 10, 2025 | 449.00 | 449.80 | 435.50 | 437.50 | 437.50 | -1.77% | 2,395,496 |
| Jul 9, 2025 | 443.50 | 447.50 | 441.55 | 445.40 | 445.40 | 0.52% | 1,342,459 |
| Jul 8, 2025 | 441.10 | 446.60 | 441.05 | 443.10 | 443.10 | 0.57% | 1,474,367 |
| Jul 7, 2025 | 445.75 | 447.05 | 440.00 | 440.60 | 440.60 | -1.16% | 1,818,384 |
| Jul 4, 2025 | 454.00 | 454.35 | 444.05 | 445.75 | 445.75 | -1.59% | 3,561,602 |
| Jul 3, 2025 | 438.30 | 454.25 | 436.60 | 452.95 | 452.95 | 3.91% | 8,737,201 |
| Jul 2, 2025 | 435.10 | 437.00 | 431.60 | 435.90 | 435.90 | 0.33% | 3,201,274 |
| Jul 1, 2025 | 438.00 | 438.00 | 430.30 | 434.45 | 434.45 | 0.05% | 2,532,988 |
| Jun 30, 2025 | 435.50 | 440.80 | 432.40 | 434.25 | 434.25 | 0.20% | 2,193,263 |
| Jun 27, 2025 | 442.55 | 444.00 | 431.00 | 433.40 | 433.40 | -2.01% | 12,425,484 |
| Jun 26, 2025 | 442.00 | 444.60 | 437.60 | 442.30 | 442.30 | 0.27% | 3,454,307 |
| Jun 25, 2025 | 448.00 | 449.75 | 438.60 | 441.10 | 441.10 | -1.07% | 4,344,968 |
| Jun 24, 2025 | 464.00 | 465.75 | 444.50 | 445.85 | 445.85 | -5.58% | 8,745,292 |
| Jun 23, 2025 | 472.00 | 476.95 | 459.40 | 472.20 | 472.20 | 1.57% | 7,201,352 |
| Jun 20, 2025 | 472.00 | 472.00 | 461.15 | 464.90 | 464.90 | -1.05% | 3,531,943 |
| Jun 19, 2025 | 470.80 | 474.55 | 463.25 | 469.85 | 469.85 | 0.04% | 3,497,665 |
| Jun 18, 2025 | 482.00 | 485.95 | 465.30 | 469.65 | 469.65 | -1.79% | 4,484,962 |
| Jun 17, 2025 | 482.90 | 484.45 | 472.70 | 478.20 | 478.20 | -0.55% | 5,655,322 |
| Jun 16, 2025 | 484.95 | 491.50 | 478.50 | 480.85 | 480.85 | 0.65% | 10,245,316 |
| Jun 13, 2025 | 480.00 | 486.00 | 473.25 | 477.75 | 477.75 | 2.01% | 18,996,179 |
| Jun 12, 2025 | 475.00 | 489.00 | 465.60 | 468.35 | 468.35 | 0.66% | 16,610,618 |
| Jun 11, 2025 | 444.75 | 468.00 | 442.55 | 465.30 | 465.30 | 6.38% | 18,723,840 |
| Jun 10, 2025 | 436.50 | 441.20 | 433.75 | 437.40 | 437.40 | 0.74% | 1,507,371 |
| Jun 9, 2025 | 425.95 | 435.00 | 424.50 | 434.20 | 434.20 | 2.30% | 2,340,904 |
| Jun 6, 2025 | 422.45 | 426.70 | 420.15 | 424.45 | 424.45 | 0.46% | 1,215,059 |
| Jun 5, 2025 | 425.50 | 429.70 | 418.80 | 422.50 | 422.50 | -0.59% | 2,710,704 |
| Jun 4, 2025 | 417.50 | 425.40 | 414.30 | 425.00 | 425.00 | 1.64% | 1,609,449 |
| Jun 3, 2025 | 427.90 | 429.35 | 416.85 | 418.15 | 418.15 | -1.29% | 1,876,719 |
| Jun 2, 2025 | 428.00 | 428.90 | 419.20 | 423.60 | 423.60 | -0.75% | 1,873,611 |
| May 30, 2025 | 447.00 | 447.00 | 424.30 | 426.80 | 426.80 | -3.93% | 5,966,660 |