Oil Country Tubular Limited (NSE:OILCOUNTUB)
India · Delayed Price · Currency is INR 40.80
+1.62 (4.13%)
Mar 25, 2026, 11:52 AM IST
Oil Country Tubular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 39.99 | 42.11 | 39.29 | 39.75 | - | 1.66% | 48,453 |
| Mar 23, 2026 | 41.20 | 41.20 | 38.75 | 39.10 | 39.10 | -5.56% | 50,779 |
| Mar 20, 2026 | 41.00 | 42.77 | 41.00 | 41.40 | 41.40 | 1.72% | 66,818 |
| Mar 19, 2026 | 40.30 | 44.73 | 40.30 | 40.70 | 40.70 | -0.97% | 257,011 |
| Mar 18, 2026 | 44.90 | 45.80 | 40.32 | 41.10 | 41.10 | -7.35% | 297,367 |
| Mar 17, 2026 | 38.79 | 44.36 | 37.12 | 44.36 | 44.36 | 19.99% | 566,926 |
| Mar 16, 2026 | 43.10 | 43.61 | 35.65 | 36.97 | 36.97 | -15.50% | 397,271 |
| Mar 13, 2026 | 45.99 | 45.99 | 43.50 | 43.75 | 43.75 | -2.54% | 33,151 |
| Mar 12, 2026 | 43.69 | 45.00 | 42.61 | 44.89 | 44.89 | 3.77% | 30,943 |
| Mar 11, 2026 | 46.99 | 46.99 | 43.00 | 43.26 | 43.26 | -5.98% | 50,945 |
| Mar 10, 2026 | 45.01 | 47.00 | 45.01 | 46.01 | 46.01 | 0.74% | 33,257 |
| Mar 9, 2026 | 47.25 | 48.87 | 45.01 | 45.67 | 45.67 | -2.44% | 36,431 |
| Mar 6, 2026 | 47.40 | 49.49 | 46.00 | 46.81 | 46.81 | 1.19% | 63,338 |
| Mar 5, 2026 | 49.60 | 49.60 | 46.00 | 46.26 | 46.26 | -3.04% | 44,039 |
| Mar 4, 2026 | 48.51 | 51.70 | 47.30 | 47.71 | 47.71 | 0.29% | 98,547 |
| Mar 2, 2026 | 47.36 | 50.85 | 47.10 | 47.57 | 47.57 | 0.44% | 60,066 |
| Feb 27, 2026 | 48.25 | 49.29 | 47.01 | 47.36 | 47.36 | -1.84% | 11,848 |
| Feb 26, 2026 | 47.01 | 49.40 | 47.01 | 48.25 | 48.25 | 1.60% | 12,881 |
| Feb 25, 2026 | 47.25 | 48.88 | 46.80 | 47.49 | 47.49 | 0.85% | 22,109 |
| Feb 24, 2026 | 48.92 | 49.26 | 47.00 | 47.09 | 47.09 | -2.44% | 17,790 |
| Feb 23, 2026 | 49.60 | 49.60 | 48.00 | 48.27 | 48.27 | -2.68% | 17,551 |
| Feb 20, 2026 | 49.00 | 52.73 | 46.98 | 49.60 | 49.60 | 5.00% | 38,356 |
| Feb 19, 2026 | 48.01 | 49.99 | 44.98 | 47.24 | 47.24 | -2.60% | 93,636 |
| Feb 18, 2026 | 48.75 | 49.40 | 48.32 | 48.50 | 48.50 | -0.02% | 12,875 |
| Feb 17, 2026 | 48.01 | 49.53 | 47.98 | 48.51 | 48.51 | 0.52% | 7,949 |
| Feb 16, 2026 | 49.42 | 52.40 | 48.00 | 48.26 | 48.26 | -2.35% | 30,576 |
| Feb 13, 2026 | 49.80 | 54.80 | 48.11 | 49.42 | 49.42 | -2.08% | 40,952 |
| Feb 12, 2026 | 52.99 | 52.99 | 50.00 | 50.47 | 50.47 | -1.94% | 34,267 |
| Feb 11, 2026 | 51.62 | 52.69 | 50.54 | 51.47 | 51.47 | -0.27% | 41,551 |
| Feb 10, 2026 | 50.50 | 52.00 | 48.52 | 51.61 | 51.61 | 3.39% | 59,411 |
| Feb 9, 2026 | 48.32 | 51.35 | 47.61 | 49.92 | 49.92 | 2.80% | 76,392 |
| Feb 6, 2026 | 48.52 | 49.52 | 46.59 | 48.56 | 48.56 | 0.08% | 17,741 |
| Feb 5, 2026 | 49.00 | 49.00 | 48.02 | 48.52 | 48.52 | 0.52% | 37,225 |
| Feb 4, 2026 | 49.19 | 49.19 | 47.12 | 48.27 | 48.27 | 1.19% | 51,341 |
| Feb 3, 2026 | 49.15 | 49.15 | 46.18 | 47.70 | 47.70 | 4.33% | 45,368 |
| Feb 2, 2026 | 44.38 | 47.69 | 44.38 | 45.72 | 45.72 | 0.95% | 35,926 |
| Feb 1, 2026 | 48.07 | 48.89 | 43.82 | 45.29 | 45.29 | -3.90% | 59,127 |
| Jan 30, 2026 | 45.01 | 48.26 | 45.01 | 47.13 | 47.13 | 3.08% | 69,337 |
| Jan 29, 2026 | 46.77 | 47.39 | 45.25 | 45.72 | 45.72 | -1.76% | 21,987 |
| Jan 28, 2026 | 45.56 | 49.31 | 45.56 | 46.54 | 46.54 | 2.15% | 74,543 |
| Jan 27, 2026 | 47.00 | 47.15 | 44.80 | 45.56 | 45.56 | -1.89% | 117,911 |
| Jan 23, 2026 | 46.23 | 47.35 | 45.44 | 46.44 | 46.44 | 0.96% | 151,075 |
| Jan 22, 2026 | 45.35 | 48.94 | 45.35 | 46.00 | 46.00 | 2.93% | 110,970 |
| Jan 21, 2026 | 48.99 | 50.86 | 44.11 | 44.69 | 44.69 | -7.97% | 149,529 |
| Jan 20, 2026 | 52.80 | 53.85 | 47.70 | 48.56 | 48.56 | -8.69% | 84,020 |
| Jan 19, 2026 | 55.30 | 56.71 | 52.80 | 53.18 | 53.18 | -6.24% | 74,844 |
| Jan 16, 2026 | 61.18 | 61.18 | 56.16 | 56.72 | 56.72 | -6.54% | 83,925 |
| Jan 14, 2026 | 60.22 | 62.90 | 58.00 | 60.69 | 60.69 | -0.65% | 240,839 |
| Jan 13, 2026 | 52.80 | 62.73 | 52.80 | 61.09 | 61.09 | 16.85% | 1,170,757 |
| Jan 12, 2026 | 54.01 | 56.28 | 52.05 | 52.28 | 52.28 | -3.76% | 35,712 |