Oil India Limited (NSE:OIL)
India · Delayed Price · Currency is INR 470.60
+3.60 (0.77%)
Sep 23, 2026, 3:15 PM IST
Oil India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 467.00 | 471.45 | 466.60 | 470.00 | 470.00 | 0.64% | 711,993 |
| Sep 22, 2026 | 476.60 | 479.15 | 463.25 | 467.00 | 467.00 | -2.37% | 2,648,023 |
| Sep 21, 2026 | 475.70 | 482.30 | 475.00 | 478.35 | 478.35 | 0.56% | 830,047 |
| Sep 18, 2026 | 479.00 | 482.80 | 472.00 | 475.70 | 475.70 | -0.36% | 3,703,547 |
| Sep 17, 2026 | 485.00 | 491.00 | 474.25 | 477.40 | 477.40 | -2.09% | 1,708,044 |
| Sep 16, 2026 | 485.50 | 489.50 | 481.40 | 487.60 | 487.60 | 0.41% | 1,295,800 |
| Sep 15, 2026 | 494.40 | 494.40 | 483.00 | 485.60 | 485.60 | -0.86% | 1,967,012 |
| Sep 11, 2026 | 508.00 | 511.95 | 485.40 | 489.80 | 489.80 | -2.10% | 5,273,521 |
| Sep 10, 2026 | 503.90 | 514.45 | 497.75 | 500.30 | 500.30 | 0.27% | 4,397,946 |
| Sep 9, 2026 | 498.00 | 504.90 | 496.00 | 498.95 | 498.95 | 0.72% | 2,471,923 |
| Sep 8, 2026 | 486.40 | 501.30 | 482.80 | 495.40 | 495.40 | 1.72% | 2,619,912 |
| Sep 7, 2026 | 490.80 | 492.75 | 481.45 | 487.00 | 487.00 | -0.27% | 2,811,694 |
| Sep 4, 2026 | 492.00 | 492.55 | 486.50 | 488.30 | 488.30 | -0.14% | 1,259,478 |
| Sep 3, 2026 | 498.15 | 499.65 | 487.35 | 490.00 | 489.00 | -1.64% | 1,471,365 |
| Sep 2, 2026 | 495.00 | 499.50 | 484.15 | 498.15 | 497.13 | 1.66% | 4,334,724 |
| Sep 1, 2026 | 485.00 | 493.00 | 484.20 | 490.00 | 489.00 | 1.42% | 1,788,773 |
| Aug 31, 2026 | 486.60 | 500.00 | 479.25 | 483.15 | 482.16 | 0.06% | 4,790,739 |
| Aug 28, 2026 | 473.50 | 484.70 | 471.75 | 482.85 | 481.86 | 2.77% | 1,907,538 |
| Aug 27, 2026 | 469.15 | 472.95 | 465.10 | 469.85 | 468.89 | 0.15% | 1,445,687 |
| Aug 26, 2026 | 464.55 | 471.60 | 458.70 | 469.15 | 468.19 | 0.35% | 1,006,463 |
| Aug 25, 2026 | 479.00 | 479.00 | 466.05 | 467.50 | 466.55 | -1.99% | 1,223,240 |
| Aug 24, 2026 | 475.00 | 479.25 | 472.00 | 477.00 | 476.03 | 0.42% | 892,260 |
| Aug 21, 2026 | 480.90 | 482.00 | 475.00 | 475.00 | 474.03 | -1.23% | 1,163,337 |
| Aug 20, 2026 | 475.40 | 481.50 | 465.00 | 480.90 | 479.92 | 1.27% | 1,364,701 |
| Aug 19, 2026 | 485.80 | 485.80 | 472.90 | 474.85 | 473.88 | -1.18% | 1,699,810 |
| Aug 18, 2026 | 480.00 | 487.20 | 478.70 | 480.50 | 479.52 | 1.23% | 5,000,847 |
| Aug 17, 2026 | 471.40 | 479.50 | 469.00 | 474.65 | 473.68 | 1.31% | 2,654,359 |
| Aug 14, 2026 | 478.00 | 478.00 | 465.80 | 468.50 | 467.54 | -2.36% | 1,994,908 |
| Aug 13, 2026 | 473.00 | 480.30 | 469.20 | 479.80 | 478.82 | 1.65% | 1,972,181 |
| Aug 12, 2026 | 471.90 | 475.55 | 466.65 | 472.00 | 471.04 | 0.35% | 2,772,626 |
| Aug 11, 2026 | 464.30 | 484.00 | 460.45 | 470.35 | 469.39 | 3.83% | 11,117,093 |
| Aug 10, 2026 | 450.00 | 462.45 | 448.50 | 453.00 | 452.08 | 2.30% | 8,392,933 |
| Aug 7, 2026 | 445.25 | 451.85 | 437.10 | 442.80 | 441.90 | -0.27% | 4,232,298 |
| Aug 6, 2026 | 444.00 | 447.00 | 440.65 | 444.00 | 443.09 | - | 1,670,224 |
| Aug 5, 2026 | 446.00 | 447.50 | 435.45 | 444.00 | 443.09 | -1.33% | 3,930,916 |
| Aug 4, 2026 | 454.00 | 454.00 | 447.10 | 450.00 | 449.08 | -0.44% | 603,531 |
| Aug 3, 2026 | 454.00 | 457.65 | 450.00 | 452.00 | 451.08 | -1.44% | 3,770,840 |
| Jul 31, 2026 | 454.95 | 459.40 | 451.20 | 458.60 | 457.66 | 0.37% | 1,629,335 |
| Jul 30, 2026 | 448.00 | 459.25 | 447.10 | 456.90 | 455.97 | 2.01% | 1,592,950 |
| Jul 29, 2026 | 448.85 | 449.85 | 440.25 | 447.90 | 446.99 | 0.74% | 1,787,186 |
| Jul 28, 2026 | 438.05 | 458.00 | 435.40 | 444.60 | 443.69 | 0.59% | 3,561,983 |
| Jul 27, 2026 | 445.00 | 446.10 | 438.10 | 442.00 | 441.10 | -1.72% | 3,806,947 |
| Jul 24, 2026 | 460.50 | 465.00 | 448.95 | 449.75 | 448.83 | -1.97% | 2,893,431 |
| Jul 23, 2026 | 453.00 | 461.00 | 450.90 | 458.80 | 457.86 | 1.70% | 4,310,065 |
| Jul 22, 2026 | 450.00 | 453.10 | 446.05 | 451.15 | 450.23 | 1.35% | 2,534,069 |
| Jul 21, 2026 | 451.50 | 453.75 | 443.90 | 445.15 | 444.24 | -1.85% | 1,920,253 |
| Jul 20, 2026 | 438.25 | 456.70 | 437.15 | 453.55 | 452.62 | 4.18% | 9,434,807 |
| Jul 17, 2026 | 430.95 | 436.75 | 427.25 | 435.35 | 434.46 | 1.37% | 2,809,397 |
| Jul 16, 2026 | 435.00 | 437.65 | 428.75 | 429.45 | 428.57 | -1.77% | 2,285,418 |
| Jul 15, 2026 | 441.00 | 441.80 | 430.00 | 437.20 | 436.31 | -0.88% | 2,909,888 |