Oil Country Tubular Limited (NSE:OILCOUNTUB)
India · Delayed Price · Currency is INR 63.27
+0.62 (0.99%)
Dec 24, 2025, 3:29 PM IST
Oil Country Tubular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 62.43 | 65.00 | 62.26 | 63.27 | 63.27 | 0.99% | 30,910 |
| Dec 23, 2025 | 61.00 | 63.50 | 61.00 | 62.65 | 62.65 | 0.79% | 6,959 |
| Dec 22, 2025 | 62.06 | 62.99 | 61.41 | 62.16 | 62.16 | 0.19% | 20,019 |
| Dec 19, 2025 | 62.00 | 64.00 | 60.58 | 62.04 | 62.04 | 1.54% | 34,172 |
| Dec 18, 2025 | 63.20 | 63.20 | 59.27 | 61.10 | 61.10 | -1.26% | 21,967 |
| Dec 17, 2025 | 63.80 | 64.73 | 61.00 | 61.88 | 61.88 | -4.23% | 37,193 |
| Dec 16, 2025 | 66.00 | 69.03 | 64.11 | 64.61 | 64.61 | -4.13% | 22,092 |
| Dec 15, 2025 | 65.71 | 67.90 | 64.11 | 67.39 | 67.39 | 2.56% | 11,972 |
| Dec 12, 2025 | 64.10 | 67.05 | 64.08 | 65.71 | 65.71 | 2.67% | 14,993 |
| Dec 11, 2025 | 65.00 | 65.06 | 64.00 | 64.00 | 64.00 | -0.19% | 10,780 |
| Dec 10, 2025 | 63.89 | 64.89 | 63.47 | 64.12 | 64.12 | -0.03% | 9,761 |
| Dec 9, 2025 | 63.65 | 64.60 | 61.08 | 64.14 | 64.14 | 2.92% | 14,747 |
| Dec 8, 2025 | 67.09 | 67.38 | 61.21 | 62.32 | 62.32 | -5.25% | 55,518 |
| Dec 5, 2025 | 68.00 | 68.00 | 64.29 | 65.77 | 65.77 | 0.09% | 32,881 |
| Dec 4, 2025 | 69.06 | 69.06 | 65.00 | 65.71 | 65.71 | -4.18% | 42,683 |
| Dec 3, 2025 | 71.78 | 74.76 | 67.80 | 68.58 | 68.58 | -3.38% | 104,960 |
| Dec 2, 2025 | 66.66 | 71.78 | 66.15 | 70.98 | 70.98 | 8.76% | 294,743 |
| Dec 1, 2025 | 66.91 | 66.91 | 65.00 | 65.26 | 65.26 | -0.02% | 15,266 |
| Nov 28, 2025 | 63.90 | 66.00 | 63.33 | 65.27 | 65.27 | 2.06% | 52,601 |
| Nov 27, 2025 | 64.06 | 66.65 | 63.40 | 63.95 | 63.95 | -0.16% | 45,464 |
| Nov 26, 2025 | 63.08 | 65.59 | 62.33 | 64.05 | 64.05 | 3.01% | 14,998 |
| Nov 25, 2025 | 61.30 | 63.00 | 61.30 | 62.18 | 62.18 | 0.58% | 11,939 |
| Nov 24, 2025 | 61.86 | 62.45 | 61.19 | 61.82 | 61.82 | -0.85% | 13,569 |
| Nov 21, 2025 | 62.84 | 62.84 | 62.26 | 62.35 | 62.35 | -1.28% | 17,902 |
| Nov 20, 2025 | 63.78 | 63.78 | 62.22 | 63.16 | 63.16 | 0.99% | 12,075 |
| Nov 19, 2025 | 64.30 | 64.30 | 60.56 | 62.54 | 62.54 | -1.81% | 24,141 |
| Nov 18, 2025 | 63.62 | 64.49 | 63.50 | 63.69 | 63.69 | -0.78% | 6,333 |
| Nov 17, 2025 | 63.11 | 65.00 | 63.11 | 64.19 | 64.19 | 0.53% | 11,151 |
| Nov 14, 2025 | 64.30 | 64.69 | 63.22 | 63.85 | 63.85 | 0.63% | 14,648 |
| Nov 13, 2025 | 65.70 | 65.90 | 62.10 | 63.45 | 63.45 | -1.37% | 26,525 |
| Nov 12, 2025 | 64.58 | 66.10 | 64.26 | 64.33 | 64.33 | -0.39% | 19,657 |
| Nov 11, 2025 | 65.45 | 65.48 | 63.11 | 64.58 | 64.58 | 0.65% | 21,761 |
| Nov 10, 2025 | 62.40 | 64.75 | 62.40 | 64.16 | 64.16 | 1.62% | 10,950 |
| Nov 7, 2025 | 64.00 | 65.06 | 62.10 | 63.14 | 63.14 | -3.07% | 28,868 |
| Nov 6, 2025 | 66.40 | 66.40 | 65.01 | 65.14 | 65.14 | -0.43% | 19,715 |
| Nov 4, 2025 | 65.00 | 66.40 | 65.00 | 65.42 | 65.42 | 0.49% | 33,919 |
| Nov 3, 2025 | 65.35 | 68.00 | 64.31 | 65.10 | 65.10 | -2.62% | 102,677 |
| Oct 31, 2025 | 66.02 | 68.35 | 63.59 | 66.85 | 66.85 | -1.73% | 128,133 |
| Oct 30, 2025 | 70.32 | 71.00 | 65.05 | 68.03 | 68.03 | -2.49% | 46,174 |
| Oct 29, 2025 | 71.20 | 71.20 | 69.51 | 69.77 | 69.77 | -0.53% | 59,790 |
| Oct 28, 2025 | 70.45 | 70.55 | 69.58 | 70.14 | 70.14 | 0.07% | 76,855 |
| Oct 27, 2025 | 69.11 | 70.94 | 69.11 | 70.09 | 70.09 | 0.16% | 41,144 |
| Oct 24, 2025 | 70.00 | 70.49 | 68.26 | 69.98 | 69.98 | -0.16% | 114,281 |
| Oct 23, 2025 | 71.60 | 71.60 | 70.00 | 70.09 | 70.09 | -0.09% | 15,215 |
| Oct 21, 2025 | 69.91 | 71.89 | 69.46 | 70.15 | 70.15 | 0.34% | 14,240 |
| Oct 20, 2025 | 69.40 | 72.78 | 69.40 | 69.91 | 69.91 | -0.75% | 42,074 |
| Oct 17, 2025 | 71.71 | 72.00 | 69.15 | 70.44 | 70.44 | 0.43% | 17,806 |
| Oct 16, 2025 | 70.50 | 74.19 | 69.10 | 70.14 | 70.14 | -0.51% | 54,322 |
| Oct 15, 2025 | 73.34 | 76.99 | 69.55 | 70.50 | 70.50 | -3.87% | 188,028 |
| Oct 14, 2025 | 72.01 | 75.00 | 68.18 | 73.34 | 73.34 | 1.21% | 26,607 |