Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 396.40
+2.80 (0.71%)
Sep 5, 2025, 3:30 PM IST
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 393.60 | 397.40 | 391.15 | 396.40 | 396.40 | 0.71% | 1,501,955 |
| Sep 4, 2025 | 403.00 | 403.75 | 392.75 | 393.60 | 393.60 | -2.27% | 1,235,200 |
| Sep 3, 2025 | 400.15 | 410.00 | 400.15 | 402.75 | 401.25 | 0.17% | 858,612 |
| Sep 2, 2025 | 401.25 | 407.40 | 397.10 | 402.05 | 400.55 | 0.50% | 1,131,425 |
| Sep 1, 2025 | 390.30 | 401.00 | 388.80 | 400.05 | 398.56 | 2.50% | 1,422,894 |
| Aug 29, 2025 | 390.50 | 392.15 | 384.60 | 390.30 | 388.85 | -0.05% | 3,349,257 |
| Aug 28, 2025 | 399.00 | 400.90 | 389.40 | 390.50 | 389.05 | -2.11% | 2,049,222 |
| Aug 26, 2025 | 409.00 | 409.00 | 396.70 | 398.90 | 397.41 | -2.55% | 2,416,702 |
| Aug 25, 2025 | 409.40 | 410.80 | 405.30 | 409.35 | 407.83 | -0.01% | 1,014,761 |
| Aug 22, 2025 | 410.80 | 413.75 | 407.35 | 409.40 | 407.88 | -0.34% | 1,309,378 |
| Aug 21, 2025 | 408.00 | 413.90 | 407.25 | 410.80 | 409.27 | 0.69% | 1,609,390 |
| Aug 20, 2025 | 408.95 | 409.45 | 403.65 | 408.00 | 406.48 | -0.02% | 2,079,629 |
| Aug 19, 2025 | 403.00 | 408.95 | 401.45 | 408.10 | 406.58 | 1.66% | 853,141 |
| Aug 18, 2025 | 406.00 | 406.80 | 396.70 | 401.45 | 399.95 | 0.17% | 2,682,802 |
| Aug 14, 2025 | 408.30 | 409.60 | 396.50 | 400.75 | 399.26 | -1.54% | 3,923,902 |
| Aug 13, 2025 | 426.05 | 427.65 | 401.00 | 407.00 | 405.48 | -4.26% | 6,879,674 |
| Aug 12, 2025 | 424.00 | 428.35 | 423.05 | 425.10 | 423.52 | 0.39% | 1,240,551 |
| Aug 11, 2025 | 432.00 | 433.30 | 418.50 | 423.45 | 421.87 | -2.07% | 1,932,733 |
| Aug 8, 2025 | 430.00 | 436.20 | 429.85 | 432.40 | 430.79 | 0.06% | 1,583,670 |
| Aug 7, 2025 | 427.60 | 435.35 | 426.00 | 432.15 | 430.54 | 0.03% | 1,344,648 |
| Aug 6, 2025 | 431.00 | 435.25 | 428.25 | 432.00 | 430.39 | -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 |