Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 498.00
+8.00 (1.63%)
Sep 2, 2026, 3:15 PM IST
Oil India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 495.00 | 499.50 | 484.15 | 498.15 | 498.15 | 1.66% | 4,334,724 |
| Sep 1, 2026 | 485.00 | 493.00 | 484.20 | 490.00 | 490.00 | 1.42% | 1,788,773 |
| Aug 31, 2026 | 486.60 | 500.00 | 479.25 | 483.15 | 483.15 | 0.06% | 4,790,739 |
| Aug 28, 2026 | 473.50 | 484.70 | 471.75 | 482.85 | 482.85 | 2.77% | 1,907,538 |
| Aug 27, 2026 | 469.15 | 472.95 | 465.10 | 469.85 | 469.85 | 0.15% | 1,445,687 |
| Aug 26, 2026 | 464.55 | 471.60 | 458.70 | 469.15 | 469.15 | 0.35% | 1,006,463 |
| Aug 25, 2026 | 479.00 | 479.00 | 466.05 | 467.50 | 467.50 | -1.99% | 1,223,240 |
| Aug 24, 2026 | 475.00 | 479.25 | 472.00 | 477.00 | 477.00 | 0.42% | 892,260 |
| Aug 21, 2026 | 480.90 | 482.00 | 475.00 | 475.00 | 475.00 | -1.23% | 1,163,337 |
| Aug 20, 2026 | 475.40 | 481.50 | 465.00 | 480.90 | 480.90 | 1.27% | 1,364,701 |
| Aug 19, 2026 | 485.80 | 485.80 | 472.90 | 474.85 | 474.85 | -1.18% | 1,699,810 |
| Aug 18, 2026 | 480.00 | 487.20 | 478.70 | 480.50 | 480.50 | 1.23% | 5,000,847 |
| Aug 17, 2026 | 471.40 | 479.50 | 469.00 | 474.65 | 474.65 | 1.31% | 2,654,359 |
| Aug 14, 2026 | 478.00 | 478.00 | 465.80 | 468.50 | 468.50 | -2.36% | 1,994,908 |
| 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 |