Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 422.10
+1.90 (0.45%)
Jul 3, 2026, 3:30 PM IST
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 487.35 | 495.40 | 485.80 | 490.95 | 490.95 | 1.41% | 3,895,881 |
| Jun 2, 2026 | 482.00 | 489.50 | 476.90 | 484.10 | 484.10 | 0.28% | 3,518,603 |
| Jun 1, 2026 | 479.75 | 484.95 | 476.25 | 482.75 | 482.75 | 1.39% | 2,081,113 |
| May 29, 2026 | 487.55 | 487.65 | 472.30 | 476.15 | 476.15 | -2.43% | 9,869,236 |
| May 27, 2026 | 491.30 | 491.30 | 484.50 | 488.00 | 488.00 | -0.83% | 1,177,761 |
| May 26, 2026 | 484.90 | 496.45 | 483.20 | 492.10 | 492.10 | 1.98% | 3,000,663 |
| May 25, 2026 | 492.50 | 493.90 | 481.00 | 482.55 | 482.55 | -3.44% | 3,887,162 |
| 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 |