Oil India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	495.60	503.65	491.00	497.25	497.25	-0.25%	4,693,599
Feb 5, 2026	509.80	516.30	497.00	498.50	498.50	-1.70%	4,088,756
Feb 4, 2026	490.25	524.00	490.25	507.10	507.10	3.72%	15,816,120
Feb 3, 2026	495.00	496.80	476.60	488.90	488.90	1.16%	3,270,360
Feb 2, 2026	490.00	491.35	475.25	483.30	483.30	-3.69%	5,177,584
Feb 1, 2026	509.00	522.50	491.60	501.80	501.80	-1.62%	4,389,293
Jan 30, 2026	511.55	518.00	500.35	510.05	510.05	-0.91%	12,028,400
Jan 29, 2026	492.95	520.00	492.95	514.75	514.75	4.94%	20,563,020
Jan 28, 2026	455.00	496.50	454.50	490.50	490.50	9.35%	29,364,980
Jan 27, 2026	435.00	450.35	433.35	448.55	448.55	2.95%	3,042,958
Jan 23, 2026	437.00	440.50	427.10	435.70	435.70	-0.17%	1,888,918
Jan 22, 2026	437.00	444.30	435.60	436.45	436.45	0.67%	2,200,941
Jan 21, 2026	426.50	435.85	425.85	433.55	433.55	1.06%	2,347,581
Jan 20, 2026	436.10	440.50	426.75	429.00	429.00	-1.56%	1,946,848
Jan 19, 2026	444.95	446.95	433.80	435.80	435.80	-2.86%	1,585,839
Jan 16, 2026	452.95	452.95	441.70	448.65	448.65	-2.04%	3,638,109
Jan 14, 2026	449.80	467.50	449.50	458.00	458.00	2.25%	12,398,460
Jan 13, 2026	429.75	449.90	425.60	447.90	447.90	5.24%	12,617,320
Jan 12, 2026	421.00	426.85	414.70	425.60	425.60	1.32%	1,405,653
Jan 9, 2026	412.00	425.30	412.00	420.05	420.05	2.46%	3,122,912
Jan 8, 2026	415.40	417.95	406.35	409.95	409.95	-2.02%	4,225,325
Jan 7, 2026	423.70	423.70	413.35	418.40	418.40	-1.68%	1,569,435
Jan 6, 2026	419.90	426.40	417.00	425.55	425.55	1.35%	1,325,704
Jan 5, 2026	432.45	432.45	415.10	419.90	419.90	-2.09%	2,381,147
Jan 2, 2026	427.55	431.50	426.30	428.85	428.85	0.30%	1,077,168
Jan 1, 2026	424.25	429.50	418.70	427.55	427.55	0.75%	1,780,489
Dec 31, 2025	412.10	429.40	410.80	424.35	424.35	3.14%	2,728,793
Dec 30, 2025	408.20	413.00	404.80	411.45	411.45	1.27%	1,277,438
Dec 29, 2025	403.00	408.10	401.10	406.30	406.30	0.88%	893,809
Dec 26, 2025	409.00	410.35	402.10	402.75	402.75	-1.50%	1,696,823
Dec 24, 2025	410.40	413.50	408.00	408.90	408.90	-0.33%	706,490
Dec 23, 2025	405.00	415.45	405.00	410.25	410.25	1.05%	1,528,489
Dec 22, 2025	408.05	408.10	403.85	406.00	406.00	0.23%	704,060
Dec 19, 2025	403.40	408.10	400.45	405.05	405.05	1.30%	1,551,480
Dec 18, 2025	399.75	403.00	396.75	399.85	399.85	0.43%	2,446,502
Dec 17, 2025	400.20	404.20	396.30	398.15	398.15	-0.88%	863,119
Dec 16, 2025	401.45	402.95	400.05	401.70	401.70	-0.46%	597,083
Dec 15, 2025	403.50	404.30	398.35	403.55	403.55	-0.20%	564,288
Dec 12, 2025	404.05	405.20	401.30	404.35	404.35	-0.12%	1,803,667
Dec 11, 2025	400.00	407.80	397.65	404.85	404.85	1.25%	799,175
Dec 10, 2025	404.75	404.75	395.60	399.85	399.85	-0.51%	3,276,833
Dec 9, 2025	401.10	406.15	398.00	401.90	401.90	-0.51%	3,705,448
Dec 8, 2025	413.00	415.00	401.40	403.95	403.95	-1.94%	1,200,785
Dec 5, 2025	408.20	412.90	406.35	411.95	411.95	0.93%	760,930
Dec 4, 2025	411.65	411.75	407.05	408.15	408.15	-0.62%	2,221,247
Dec 3, 2025	420.00	420.00	407.05	410.70	410.70	-1.43%	1,765,944
Dec 2, 2025	412.05	417.70	412.05	416.65	416.65	0.59%	664,332
Dec 1, 2025	413.20	417.50	412.00	414.20	414.20	0.24%	1,126,148
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