Oil Country Tubular Limited (NSE:OILCOUNTUB)
India · Delayed Price · Currency is INR 81.70
-0.02 (-0.02%)
Sep 17, 2025, 3:26 PM IST
Oil Country Tubular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 81.60 | 83.60 | 81.31 | 81.85 | 81.85 | 0.16% | 11,364 |
| 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 |
| Aug 11, 2025 | 86.60 | 87.79 | 83.90 | 84.33 | 84.33 | -4.52% | 79,291 |
| Aug 8, 2025 | 90.28 | 91.20 | 88.32 | 88.32 | 88.32 | -5.00% | 55,322 |
| Aug 7, 2025 | 91.60 | 93.15 | 91.25 | 92.97 | 92.97 | 1.05% | 43,544 |
| Aug 6, 2025 | 94.00 | 97.70 | 91.99 | 92.00 | 92.00 | -1.25% | 85,577 |
| Aug 5, 2025 | 91.45 | 93.95 | 91.02 | 93.16 | 93.16 | 1.25% | 52,800 |
| Aug 4, 2025 | 91.06 | 93.95 | 90.00 | 92.01 | 92.01 | 0.03% | 26,167 |
| Aug 1, 2025 | 88.36 | 92.20 | 88.20 | 91.98 | 91.98 | 2.33% | 39,206 |
| Jul 31, 2025 | 89.00 | 90.75 | 85.81 | 89.89 | 89.89 | 1.81% | 23,894 |
| Jul 30, 2025 | 89.78 | 91.01 | 88.00 | 88.29 | 88.29 | -0.79% | 15,950 |
| Jul 29, 2025 | 86.00 | 91.08 | 85.12 | 88.99 | 88.99 | 0.67% | 17,581 |
| Jul 28, 2025 | 88.55 | 91.63 | 87.64 | 88.40 | 88.40 | -1.85% | 37,771 |
| Jul 25, 2025 | 91.64 | 91.64 | 89.10 | 90.07 | 90.07 | -1.71% | 25,882 |
| Jul 24, 2025 | 88.71 | 93.88 | 88.71 | 91.64 | 91.64 | 1.37% | 55,141 |
| Jul 23, 2025 | 90.40 | 91.51 | 88.00 | 90.40 | 90.40 | -0.60% | 43,281 |
| Jul 22, 2025 | 94.80 | 94.80 | 90.70 | 90.95 | 90.95 | -2.57% | 37,828 |
| Jul 21, 2025 | 91.39 | 94.00 | 90.56 | 93.35 | 93.35 | 3.40% | 114,777 |
| Jul 18, 2025 | 87.53 | 91.45 | 83.99 | 90.28 | 90.28 | 3.65% | 109,419 |
| Jul 17, 2025 | 86.00 | 89.09 | 86.00 | 87.10 | 87.10 | -0.72% | 10,032 |
| Jul 16, 2025 | 89.64 | 89.99 | 87.00 | 87.73 | 87.73 | -2.62% | 51,376 |
| Jul 15, 2025 | 90.94 | 91.32 | 90.00 | 90.09 | 90.09 | 0.43% | 13,105 |
| Jul 14, 2025 | 88.30 | 91.95 | 88.30 | 89.70 | 89.70 | 0.06% | 23,916 |
| Jul 11, 2025 | 91.00 | 91.00 | 87.51 | 89.65 | 89.65 | -1.48% | 29,593 |
| Jul 10, 2025 | 91.82 | 94.01 | 90.00 | 91.00 | 91.00 | -1.09% | 23,722 |
| Jul 9, 2025 | 91.04 | 92.84 | 91.00 | 92.00 | 92.00 | -0.45% | 22,964 |
| Jul 8, 2025 | 92.99 | 93.50 | 92.00 | 92.42 | 92.42 | -1.39% | 29,596 |