Oil Country Tubular Limited (NSE:OILCOUNTUB)
India · Delayed Price · Currency is INR 70.22
+0.13 (0.19%)
Oct 24, 2025, 12:23 PM IST
Oil Country Tubular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 70.00 | 70.49 | 68.26 | 69.98 | 69.98 | -0.16% | 114,309 |
| Oct 23, 2025 | 71.60 | 71.60 | 70.00 | 70.09 | 70.09 | -0.09% | 15,361 |
| 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% | 26,613 |
| Oct 13, 2025 | 77.19 | 77.19 | 72.01 | 72.46 | 72.46 | -2.23% | 23,996 |
| Oct 10, 2025 | 72.55 | 77.39 | 72.00 | 74.11 | 74.11 | 2.67% | 35,900 |
| Oct 9, 2025 | 73.60 | 75.99 | 72.00 | 72.18 | 72.18 | -3.72% | 20,474 |
| Oct 8, 2025 | 75.94 | 77.27 | 74.22 | 74.97 | 74.97 | -0.29% | 9,324 |
| Oct 7, 2025 | 77.20 | 79.80 | 75.10 | 75.19 | 75.19 | -2.60% | 37,456 |
| Oct 6, 2025 | 79.10 | 82.17 | 76.00 | 77.20 | 77.20 | -1.37% | 80,694 |
| Oct 3, 2025 | 78.27 | 78.27 | 76.20 | 78.27 | 78.27 | 4.99% | 36,276 |
| Oct 1, 2025 | 71.99 | 74.55 | 71.72 | 74.55 | 74.55 | 5.00% | 14,616 |
| Sep 30, 2025 | 69.00 | 71.09 | 67.04 | 71.00 | 71.00 | 4.86% | 13,904 |
| Sep 29, 2025 | 69.88 | 69.88 | 67.05 | 67.71 | 67.71 | -1.04% | 26,628 |
| Sep 26, 2025 | 70.01 | 70.02 | 67.61 | 68.42 | 68.42 | -1.79% | 33,557 |
| Sep 25, 2025 | 72.46 | 72.46 | 68.45 | 69.67 | 69.67 | -3.32% | 30,777 |
| Sep 24, 2025 | 73.50 | 74.50 | 71.71 | 72.06 | 72.06 | -2.94% | 44,483 |
| Sep 23, 2025 | 76.50 | 78.19 | 73.50 | 74.24 | 74.24 | -2.95% | 78,144 |
| Sep 22, 2025 | 79.58 | 79.95 | 75.66 | 76.50 | 76.50 | -2.81% | 30,430 |
| Sep 19, 2025 | 80.00 | 80.15 | 78.00 | 78.71 | 78.71 | -1.69% | 30,978 |
| Sep 18, 2025 | 80.52 | 82.40 | 79.50 | 80.06 | 80.06 | -2.01% | 18,759 |
| Sep 17, 2025 | 81.60 | 83.60 | 80.50 | 81.70 | 81.70 | -0.02% | 26,511 |
| Sep 16, 2025 | 80.50 | 82.58 | 80.50 | 81.72 | 81.72 | -0.47% | 13,838 |
| Sep 15, 2025 | 82.27 | 83.50 | 81.55 | 82.11 | 82.11 | -0.68% | 15,489 |
| Sep 12, 2025 | 83.50 | 83.50 | 82.00 | 82.67 | 82.67 | -0.19% | 15,068 |
| Sep 11, 2025 | 83.60 | 83.69 | 82.50 | 82.83 | 82.83 | 0.33% | 20,115 |
| Sep 10, 2025 | 82.40 | 84.60 | 82.40 | 82.56 | 82.56 | -1.54% | 19,957 |
| Sep 9, 2025 | 82.00 | 84.60 | 82.00 | 83.85 | 83.85 | 1.01% | 16,747 |
| Sep 8, 2025 | 83.45 | 84.00 | 82.50 | 83.01 | 83.01 | -0.38% | 14,344 |
| Sep 5, 2025 | 82.00 | 83.69 | 82.00 | 83.33 | 83.33 | 0.96% | 9,320 |
| Sep 4, 2025 | 83.80 | 83.80 | 82.50 | 82.54 | 82.54 | -0.19% | 11,218 |
| Sep 3, 2025 | 81.80 | 83.50 | 81.11 | 82.70 | 82.70 | 2.24% | 16,191 |
| Sep 2, 2025 | 79.71 | 82.60 | 79.71 | 80.89 | 80.89 | -1.35% | 11,761 |
| Sep 1, 2025 | 79.10 | 82.32 | 79.10 | 82.00 | 82.00 | 1.59% | 14,938 |
| Aug 29, 2025 | 82.26 | 82.60 | 80.70 | 80.72 | 80.72 | -1.44% | 16,106 |
| Aug 28, 2025 | 83.00 | 83.00 | 81.90 | 81.90 | 81.90 | -1.35% | 9,472 |
| Aug 26, 2025 | 82.37 | 83.90 | 81.00 | 83.02 | 83.02 | 1.49% | 33,560 |
| Aug 25, 2025 | 83.57 | 84.20 | 80.72 | 81.80 | 81.80 | -2.14% | 27,648 |
| Aug 22, 2025 | 82.43 | 83.99 | 82.12 | 83.59 | 83.59 | 1.57% | 12,475 |
| Aug 21, 2025 | 83.39 | 83.90 | 82.00 | 82.30 | 82.30 | -0.92% | 21,859 |
| Aug 20, 2025 | 83.40 | 83.87 | 82.52 | 83.06 | 83.06 | - | 17,136 |
| Aug 19, 2025 | 84.72 | 84.72 | 82.10 | 83.06 | 83.06 | -1.41% | 27,180 |
| Aug 18, 2025 | 84.60 | 84.96 | 83.23 | 84.25 | 84.25 | 0.83% | 14,892 |
| Aug 14, 2025 | 83.43 | 85.00 | 83.06 | 83.56 | 83.56 | 0.14% | 22,793 |
| Aug 13, 2025 | 84.70 | 85.23 | 83.00 | 83.44 | 83.44 | -1.49% | 21,974 |
| Aug 12, 2025 | 86.00 | 86.28 | 83.23 | 84.70 | 84.70 | 0.44% | 29,844 |