Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 479.80
+7.80 (1.65%)
Aug 13, 2026, 3:14 PM IST
Oil India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 473.00 | 480.30 | 469.20 | 479.80 | 479.80 | 1.65% | 1,972,181 |
| Aug 12, 2026 | 471.90 | 475.55 | 466.65 | 472.00 | 472.00 | 0.35% | 2,772,626 |
| Aug 11, 2026 | 464.30 | 484.00 | 460.45 | 470.35 | 470.35 | 3.83% | 11,117,093 |
| Aug 10, 2026 | 450.00 | 462.45 | 448.50 | 453.00 | 453.00 | 2.30% | 8,392,933 |
| Aug 7, 2026 | 445.25 | 451.85 | 437.10 | 442.80 | 442.80 | -0.27% | 4,232,298 |
| Aug 6, 2026 | 444.00 | 447.00 | 440.65 | 444.00 | 444.00 | - | 1,670,224 |
| Aug 5, 2026 | 446.00 | 447.50 | 435.45 | 444.00 | 444.00 | -1.33% | 3,930,916 |
| Aug 4, 2026 | 454.00 | 454.00 | 447.10 | 450.00 | 450.00 | -0.44% | 603,531 |
| Aug 3, 2026 | 454.00 | 457.65 | 450.00 | 452.00 | 452.00 | -1.44% | 3,770,840 |
| Jul 31, 2026 | 454.95 | 459.40 | 451.20 | 458.60 | 458.60 | 0.37% | 1,629,335 |
| Jul 30, 2026 | 448.00 | 459.25 | 447.10 | 456.90 | 456.90 | 2.01% | 1,592,950 |
| Jul 29, 2026 | 448.85 | 449.85 | 440.25 | 447.90 | 447.90 | 0.74% | 1,787,186 |
| Jul 28, 2026 | 438.05 | 458.00 | 435.40 | 444.60 | 444.60 | 0.59% | 3,561,983 |
| Jul 27, 2026 | 445.00 | 446.10 | 438.10 | 442.00 | 442.00 | -1.72% | 3,806,947 |
| Jul 24, 2026 | 460.50 | 465.00 | 448.95 | 449.75 | 449.75 | -1.97% | 2,893,431 |
| Jul 23, 2026 | 453.00 | 461.00 | 450.90 | 458.80 | 458.80 | 1.70% | 4,310,065 |
| Jul 22, 2026 | 450.00 | 453.10 | 446.05 | 451.15 | 451.15 | 1.35% | 2,534,069 |
| Jul 21, 2026 | 451.50 | 453.75 | 443.90 | 445.15 | 445.15 | -1.85% | 1,920,253 |
| Jul 20, 2026 | 438.25 | 456.70 | 437.15 | 453.55 | 453.55 | 4.18% | 9,434,807 |
| Jul 17, 2026 | 430.95 | 436.75 | 427.25 | 435.35 | 435.35 | 1.37% | 2,809,397 |
| Jul 16, 2026 | 435.00 | 437.65 | 428.75 | 429.45 | 429.45 | -1.77% | 2,285,418 |
| Jul 15, 2026 | 441.00 | 441.80 | 430.00 | 437.20 | 437.20 | -0.88% | 2,909,888 |
| Jul 14, 2026 | 435.90 | 442.30 | 434.55 | 441.10 | 441.10 | 2.33% | 5,996,484 |
| Jul 13, 2026 | 428.45 | 432.20 | 422.35 | 431.05 | 431.05 | 1.44% | 3,599,534 |
| Jul 10, 2026 | 424.40 | 426.00 | 420.80 | 424.95 | 424.95 | 0.45% | 2,041,349 |
| Jul 9, 2026 | 432.40 | 433.70 | 422.20 | 423.05 | 423.05 | -1.70% | 2,080,107 |
| Jul 8, 2026 | 427.10 | 433.95 | 423.80 | 430.35 | 430.35 | 1.70% | 6,238,573 |
| Jul 7, 2026 | 426.00 | 427.00 | 421.50 | 423.15 | 423.15 | -0.56% | 2,684,628 |
| Jul 6, 2026 | 422.10 | 426.85 | 419.05 | 425.55 | 425.55 | 0.82% | 1,563,448 |
| Jul 3, 2026 | 422.00 | 427.45 | 417.70 | 422.10 | 422.10 | 0.45% | 4,754,936 |
| Jul 2, 2026 | 415.00 | 423.80 | 412.05 | 420.20 | 420.20 | 0.10% | 3,576,519 |
| Jul 1, 2026 | 419.05 | 421.95 | 412.40 | 419.80 | 419.80 | 0.68% | 2,711,192 |
| Jun 30, 2026 | 412.75 | 418.30 | 410.90 | 416.95 | 416.95 | 1.02% | 4,098,623 |
| Jun 29, 2026 | 408.75 | 414.00 | 407.00 | 412.75 | 412.75 | 1.46% | 6,049,429 |
| Jun 25, 2026 | 416.30 | 418.45 | 404.10 | 406.80 | 406.80 | -2.69% | 6,484,082 |
| Jun 24, 2026 | 416.40 | 419.25 | 413.20 | 418.05 | 418.05 | 0.41% | 3,290,379 |
| Jun 23, 2026 | 422.55 | 422.70 | 414.20 | 416.35 | 416.35 | -1.47% | 3,498,544 |
| Jun 22, 2026 | 422.50 | 425.00 | 416.60 | 422.55 | 422.55 | 1.05% | 2,611,490 |
| Jun 19, 2026 | 420.50 | 420.55 | 415.60 | 418.15 | 418.15 | -0.58% | 2,283,403 |
| Jun 18, 2026 | 416.90 | 422.80 | 414.45 | 420.60 | 420.60 | 0.85% | 3,552,710 |
| Jun 17, 2026 | 419.00 | 419.60 | 412.50 | 417.05 | 417.05 | -0.62% | 2,796,268 |
| Jun 16, 2026 | 416.65 | 421.85 | 414.70 | 419.65 | 419.65 | 0.59% | 2,109,450 |
| Jun 15, 2026 | 418.80 | 419.80 | 410.50 | 417.20 | 417.20 | -0.14% | 4,886,356 |
| Jun 12, 2026 | 426.85 | 426.95 | 414.50 | 417.80 | 417.80 | -2.69% | 6,568,325 |
| Jun 11, 2026 | 429.65 | 438.00 | 426.15 | 429.35 | 429.35 | 0.47% | 9,429,122 |
| Jun 10, 2026 | 467.00 | 467.60 | 422.55 | 427.35 | 427.35 | -10.21% | 18,169,300 |
| Jun 9, 2026 | 483.00 | 483.45 | 469.15 | 475.95 | 475.95 | -1.05% | 2,629,524 |
| Jun 8, 2026 | 484.95 | 493.70 | 478.45 | 481.00 | 481.00 | -0.49% | 4,230,036 |
| Jun 5, 2026 | 491.80 | 494.95 | 482.00 | 483.35 | 483.35 | -1.14% | 2,550,336 |
| Jun 4, 2026 | 489.05 | 492.90 | 487.50 | 488.90 | 488.90 | -0.42% | 1,691,179 |