Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 500.45
-3.05 (-0.61%)
May 22, 2026, 3:30 PM IST
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 503.00 | 507.00 | 498.40 | 499.75 | 499.75 | -0.74% | 1,951,342 |
| May 21, 2026 | 502.00 | 507.00 | 499.30 | 503.50 | 503.50 | -0.18% | 2,749,706 |
| May 20, 2026 | 502.60 | 511.95 | 498.75 | 504.40 | 504.40 | 0.54% | 2,349,833 |
| May 19, 2026 | 504.00 | 507.95 | 500.80 | 501.70 | 501.70 | -0.86% | 1,657,578 |
| May 18, 2026 | 519.80 | 520.55 | 504.45 | 506.05 | 506.05 | -2.36% | 3,375,155 |
| May 15, 2026 | 524.00 | 525.00 | 513.70 | 518.30 | 518.30 | 0.14% | 3,826,324 |
| May 14, 2026 | 525.40 | 531.00 | 514.60 | 517.55 | 517.55 | 2.06% | 15,476,900 |
| May 13, 2026 | 493.45 | 511.45 | 491.00 | 507.10 | 507.10 | 3.29% | 10,297,480 |
| May 12, 2026 | 472.00 | 499.40 | 471.65 | 490.95 | 490.95 | 7.66% | 31,731,900 |
| May 11, 2026 | 457.00 | 460.75 | 454.00 | 456.00 | 456.00 | 0.40% | 2,727,627 |
| May 8, 2026 | 455.05 | 456.80 | 451.70 | 454.20 | 454.20 | 0.30% | 2,276,506 |
| May 7, 2026 | 454.00 | 457.15 | 450.50 | 452.85 | 452.85 | 0.58% | 6,169,301 |
| May 6, 2026 | 473.40 | 476.45 | 448.15 | 450.25 | 450.25 | -5.51% | 9,679,898 |
| May 5, 2026 | 479.95 | 482.40 | 463.70 | 476.50 | 476.50 | 0.29% | 4,775,898 |
| May 4, 2026 | 487.00 | 490.80 | 472.60 | 475.10 | 475.10 | -3.20% | 6,718,867 |
| Apr 30, 2026 | 502.05 | 504.00 | 485.40 | 490.80 | 490.80 | -0.42% | 4,736,274 |
| Apr 29, 2026 | 500.00 | 504.30 | 491.30 | 492.85 | 492.85 | -0.87% | 4,351,303 |
| Apr 28, 2026 | 479.80 | 501.00 | 478.30 | 497.20 | 497.20 | 4.41% | 10,897,760 |
| Apr 27, 2026 | 475.00 | 478.45 | 470.55 | 476.20 | 476.20 | 0.53% | 2,981,521 |
| Apr 24, 2026 | 477.00 | 485.90 | 470.00 | 473.70 | 473.70 | -0.04% | 5,542,670 |
| Apr 23, 2026 | 472.95 | 481.85 | 470.30 | 473.90 | 473.90 | 0.88% | 4,874,766 |
| Apr 22, 2026 | 468.00 | 470.65 | 463.05 | 469.75 | 469.75 | 0.99% | 5,819,012 |
| Apr 21, 2026 | 473.90 | 473.90 | 464.00 | 465.15 | 465.15 | -1.39% | 2,658,587 |
| Apr 20, 2026 | 473.40 | 475.00 | 466.85 | 471.70 | 471.70 | 0.34% | 3,431,487 |
| Apr 17, 2026 | 464.10 | 471.25 | 462.10 | 470.10 | 470.10 | 1.67% | 3,551,921 |
| Apr 16, 2026 | 465.85 | 466.90 | 461.15 | 462.40 | 462.40 | -0.18% | 3,612,628 |
| Apr 15, 2026 | 472.95 | 473.70 | 461.50 | 463.25 | 463.25 | -2.91% | 7,533,552 |
| Apr 13, 2026 | 475.00 | 481.95 | 467.25 | 477.15 | 477.15 | 1.24% | 7,253,346 |
| Apr 10, 2026 | 471.95 | 475.00 | 467.35 | 471.30 | 471.30 | 0.12% | 2,352,183 |
| Apr 9, 2026 | 459.00 | 472.00 | 456.40 | 470.75 | 470.75 | 2.57% | 10,892,950 |
| Apr 8, 2026 | 476.05 | 476.85 | 457.50 | 458.95 | 458.95 | -4.76% | 16,422,900 |
| Apr 7, 2026 | 472.65 | 489.00 | 468.00 | 481.90 | 481.90 | 2.05% | 6,217,264 |
| Apr 6, 2026 | 481.15 | 484.85 | 470.05 | 472.20 | 472.20 | -1.66% | 3,159,564 |
| Apr 2, 2026 | 478.00 | 483.00 | 463.20 | 480.15 | 480.15 | 1.43% | 5,921,901 |
| Apr 1, 2026 | 480.00 | 482.30 | 471.80 | 473.40 | 473.40 | -0.43% | 3,482,577 |
| Mar 30, 2026 | 478.00 | 492.50 | 470.00 | 475.45 | 475.45 | -0.53% | 6,521,652 |
| Mar 27, 2026 | 473.70 | 490.00 | 462.05 | 478.00 | 478.00 | 1.40% | 9,323,712 |
| Mar 25, 2026 | 476.75 | 477.00 | 467.15 | 471.40 | 471.40 | -1.37% | 4,996,363 |
| Mar 24, 2026 | 461.85 | 485.60 | 461.15 | 477.95 | 477.95 | 2.86% | 3,724,100 |
| Mar 23, 2026 | 475.75 | 480.60 | 462.85 | 464.65 | 464.65 | -2.28% | 3,239,580 |
| Mar 20, 2026 | 476.00 | 485.90 | 472.00 | 475.50 | 475.50 | -0.32% | 4,106,460 |
| Mar 19, 2026 | 471.95 | 483.00 | 465.40 | 477.05 | 477.05 | 1.40% | 7,842,725 |
| Mar 18, 2026 | 474.60 | 476.55 | 465.80 | 470.45 | 470.45 | -0.70% | 2,642,495 |
| Mar 17, 2026 | 460.30 | 475.00 | 456.40 | 473.75 | 473.75 | 2.97% | 3,362,643 |
| Mar 16, 2026 | 471.00 | 473.70 | 454.40 | 460.10 | 460.10 | -2.22% | 4,235,090 |
| Mar 13, 2026 | 481.00 | 483.35 | 467.35 | 470.55 | 470.55 | -1.83% | 4,296,456 |
| Mar 12, 2026 | 483.55 | 489.75 | 475.50 | 479.30 | 479.30 | -0.70% | 5,799,980 |
| Mar 11, 2026 | 470.55 | 484.40 | 465.95 | 482.70 | 482.70 | 2.58% | 6,545,246 |
| Mar 10, 2026 | 470.95 | 475.45 | 460.75 | 470.55 | 470.55 | -0.74% | 5,079,454 |
| Mar 9, 2026 | 503.00 | 503.00 | 464.00 | 474.05 | 474.05 | -2.16% | 13,477,810 |