Oil India Limited OIL
NSE · India · Energy Minerals
INR 444.00-4.65 (-1.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 448.65 | -2.35% | INR 458.00 | INR 462.25 | INR 446.25 | 3.07M |
| 2026-09-29 | INR 459.45 | -1.83% | INR 466.50 | INR 467.80 | INR 459.40 | 2.14M |
| 2026-09-28 | INR 468.00 | -1.50% | INR 476.00 | INR 476.45 | INR 463.40 | 1.77M |
| 2026-09-25 | INR 475.15 | -0.80% | INR 476.00 | INR 476.65 | INR 470.70 |
| 667.00K |
| 2026-09-24 | INR 479.00 | +1.91% | INR 470.55 | INR 479.00 | INR 469.15 | 1.49M |
| 2026-09-23 | INR 470.00 | +0.64% | INR 467.00 | INR 471.45 | INR 466.60 | 711.99K |
| 2026-09-22 | INR 467.00 | -2.37% | INR 476.60 | INR 479.15 | INR 463.25 | 2.65M |
| 2026-09-21 | INR 478.35 | +0.56% | INR 475.70 | INR 482.30 | INR 475.00 | 830.05K |
| 2026-09-18 | INR 475.70 | -0.36% | INR 479.00 | INR 482.80 | INR 472.00 | 3.70M |
| 2026-09-17 | INR 477.40 | -2.09% | INR 485.00 | INR 491.00 | INR 474.25 | 1.71M |
| 2026-09-16 | INR 487.60 | +0.41% | INR 485.50 | INR 489.50 | INR 481.40 | 1.30M |
| 2026-09-15 | INR 485.60 | -0.86% | INR 494.40 | INR 494.40 | INR 483.00 | 1.97M |
| 2026-09-14 | INR 489.80 | 0.00% | INR 489.80 | INR 489.80 | INR 489.80 | 0 |
| 2026-09-11 | INR 489.80 | -2.10% | INR 508.00 | INR 511.95 | INR 485.40 | 5.27M |
| 2026-09-10 | INR 500.30 | +0.27% | INR 503.90 | INR 514.45 | INR 497.75 | 4.40M |
| 2026-09-09 | INR 498.95 | +0.72% | INR 498.00 | INR 504.90 | INR 496.00 | 2.47M |
| 2026-09-08 | INR 495.40 | +1.72% | INR 486.40 | INR 501.30 | INR 482.80 | 2.62M |
| 2026-09-07 | INR 487.00 | -0.27% | INR 490.80 | INR 492.75 | INR 481.45 | 2.81M |
| 2026-09-04 | INR 488.30 | -0.35% | INR 492.00 | INR 492.55 | INR 486.50 | 1.26M |
| 2026-09-03 | INR 490.00 | -1.64% | INR 498.15 | INR 499.65 | INR 487.35 | 1.47M |
| 2026-09-02 | INR 498.15 | +1.66% | INR 495.00 | INR 499.50 | INR 484.15 | 4.33M |
| 2026-09-01 | INR 490.00 | +1.42% | INR 485.00 | INR 493.00 | INR 484.20 | 1.79M |
| 2026-08-31 | INR 483.15 | +0.06% | INR 486.60 | INR 500.00 | INR 479.25 | 4.79M |
| 2026-08-28 | INR 482.85 | +2.77% | INR 473.50 | INR 484.70 | INR 471.75 | 1.91M |
| 2026-08-27 | INR 469.85 | +0.15% | INR 469.15 | INR 472.95 | INR 465.10 | 1.45M |
| 2026-08-26 | INR 469.15 | +0.35% | INR 464.55 | INR 471.60 | INR 458.70 | 1.01M |
| 2026-08-25 | INR 467.50 | -1.99% | INR 479.00 | INR 479.00 | INR 466.05 | 1.22M |
| 2026-08-24 | INR 477.00 | +0.42% | INR 475.00 | INR 479.25 | INR 472.00 | 892.26K |
| 2026-08-21 | INR 475.00 | -1.23% | INR 480.90 | INR 482.00 | INR 475.00 | 1.16M |
| 2026-08-20 | INR 480.90 | +1.27% | INR 475.40 | INR 481.50 | INR 465.00 | 1.36M |
| 2026-08-19 | INR 474.85 | -1.18% | INR 485.80 | INR 485.80 | INR 472.90 | 1.70M |
| 2026-08-18 | INR 480.50 | +1.23% | INR 480.00 | INR 487.20 | INR 478.70 | 5.00M |
| 2026-08-17 | INR 474.65 | +1.31% | INR 471.40 | INR 479.50 | INR 469.00 | 2.65M |
| 2026-08-14 | INR 468.50 | -2.36% | INR 478.00 | INR 478.00 | INR 465.80 | 1.99M |
| 2026-08-13 | INR 479.80 | +1.65% | INR 473.00 | INR 480.30 | INR 469.20 | 1.97M |
| 2026-08-12 | INR 472.00 | +0.35% | INR 471.90 | INR 475.55 | INR 466.65 | 2.77M |
| 2026-08-11 | INR 470.35 | +3.83% | INR 464.30 | INR 484.00 | INR 460.45 | 11.12M |
| 2026-08-10 | INR 453.00 | +2.30% | INR 450.00 | INR 462.45 | INR 448.50 | 8.39M |
| 2026-08-07 | INR 442.80 | -0.27% | INR 445.25 | INR 451.85 | INR 437.10 | 4.23M |
| 2026-08-06 | INR 444.00 | 0.00% | INR 444.00 | INR 447.00 | INR 440.65 | 1.67M |
| 2026-08-05 | INR 444.00 | -1.33% | INR 446.00 | INR 447.50 | INR 435.45 | 3.93M |
| 2026-08-04 | INR 450.00 | -0.44% | INR 454.00 | INR 454.00 | INR 447.10 | 603.53K |
| 2026-08-03 | INR 452.00 | -1.44% | INR 454.00 | INR 457.65 | INR 450.00 | 3.77M |
| 2026-07-31 | INR 458.60 | +0.37% | INR 454.95 | INR 459.40 | INR 451.20 | 1.63M |
| 2026-07-30 | INR 456.90 | +2.01% | INR 448.00 | INR 459.25 | INR 447.10 | 1.59M |
| 2026-07-29 | INR 447.90 | +0.74% | INR 448.85 | INR 449.85 | INR 440.25 | 1.79M |
| 2026-07-28 | INR 444.60 | +0.59% | INR 438.05 | INR 458.00 | INR 435.40 | 3.56M |
| 2026-07-27 | INR 442.00 | -1.72% | INR 445.00 | INR 446.10 | INR 438.10 | 3.81M |
| 2026-07-24 | INR 449.75 | -1.97% | INR 460.50 | INR 465.00 | INR 448.95 | 2.89M |
| 2026-07-23 | INR 458.80 | +1.70% | INR 453.00 | INR 461.00 | INR 450.90 | 4.31M |
| 2026-07-22 | INR 451.15 | +1.35% | INR 450.00 | INR 453.10 | INR 446.05 | 2.53M |
| 2026-07-21 | INR 445.15 | -1.85% | INR 451.50 | INR 453.75 | INR 443.90 | 1.92M |
| 2026-07-20 | INR 453.55 | +4.18% | INR 438.25 | INR 456.70 | INR 437.15 | 9.43M |
| 2026-07-17 | INR 435.35 | +1.37% | INR 430.95 | INR 436.75 | INR 427.25 | 2.81M |
| 2026-07-16 | INR 429.45 | -1.77% | INR 435.00 | INR 437.65 | INR 428.75 | 2.29M |
| 2026-07-15 | INR 437.20 | -0.88% | INR 441.00 | INR 441.80 | INR 430.00 | 2.91M |
| 2026-07-14 | INR 441.10 | +2.33% | INR 435.90 | INR 442.30 | INR 434.55 | 6.00M |
| 2026-07-13 | INR 431.05 | +1.44% | INR 428.45 | INR 432.20 | INR 422.35 | 3.60M |
| 2026-07-10 | INR 424.95 | +0.45% | INR 424.40 | INR 426.00 | INR 420.80 | 2.04M |
| 2026-07-09 | INR 423.05 | -1.70% | INR 432.40 | INR 433.70 | INR 422.20 | 2.08M |
| 2026-07-08 | INR 430.35 | +1.70% | INR 427.10 | INR 433.95 | INR 423.80 | 6.24M |
| 2026-07-07 | INR 423.15 | -0.56% | INR 426.00 | INR 427.00 | INR 421.50 | 2.68M |
| 2026-07-06 | INR 425.55 | +0.82% | INR 422.10 | INR 426.85 | INR 419.05 | 1.56M |
| 2026-07-03 | INR 422.10 | +0.45% | INR 422.00 | INR 427.45 | INR 417.70 | 4.75M |
| 2026-07-02 | INR 420.20 | +0.10% | INR 415.00 | INR 423.80 | INR 412.05 | 3.58M |
| 2026-07-01 | INR 419.80 | +0.68% | INR 419.05 | INR 421.95 | INR 412.40 | 2.71M |
| 2026-06-30 | INR 416.95 | +1.02% | INR 412.75 | INR 418.30 | INR 410.90 | 4.10M |
| 2026-06-29 | INR 412.75 | +1.46% | INR 408.75 | INR 414.00 | INR 407.00 | 6.05M |
| 2026-06-26 | INR 406.80 | 0.00% | INR 406.80 | INR 406.80 | INR 406.80 | 0 |
| 2026-06-25 | INR 406.80 | -2.69% | INR 416.30 | INR 418.45 | INR 404.10 | 6.48M |
| 2026-06-24 | INR 418.05 | +0.41% | INR 416.40 | INR 419.25 | INR 413.20 | 3.29M |
| 2026-06-23 | INR 416.35 | -1.47% | INR 422.55 | INR 422.70 | INR 414.20 | 3.50M |
| 2026-06-22 | INR 422.55 | +1.05% | INR 422.50 | INR 425.00 | INR 416.60 | 2.61M |
| 2026-06-19 | INR 418.15 | -0.58% | INR 420.50 | INR 420.55 | INR 415.60 | 2.28M |
| 2026-06-18 | INR 420.60 | +0.85% | INR 416.90 | INR 422.80 | INR 414.45 | 3.55M |
| 2026-06-17 | INR 417.05 | -0.62% | INR 419.00 | INR 419.60 | INR 412.50 | 2.80M |
| 2026-06-16 | INR 419.65 | +0.59% | INR 416.65 | INR 421.85 | INR 414.70 | 2.11M |
| 2026-06-15 | INR 417.20 | -0.14% | INR 418.80 | INR 419.80 | INR 410.50 | 4.89M |
| 2026-06-12 | INR 417.80 | -2.69% | INR 426.85 | INR 426.95 | INR 414.50 | 6.57M |
| 2026-06-11 | INR 429.35 | +0.47% | INR 429.65 | INR 438.00 | INR 426.15 | 9.43M |
| 2026-06-10 | INR 427.35 | -10.21% | INR 467.00 | INR 467.60 | INR 422.55 | 18.17M |
| 2026-06-09 | INR 475.95 | -1.05% | INR 483.00 | INR 483.45 | INR 469.15 | 2.63M |
| 2026-06-08 | INR 481.00 | -0.49% | INR 484.95 | INR 493.70 | INR 478.45 | 4.23M |
| 2026-06-05 | INR 483.35 | -1.14% | INR 491.80 | INR 494.95 | INR 482.00 | 2.55M |
| 2026-06-04 | INR 488.90 | -0.42% | INR 489.05 | INR 492.90 | INR 487.50 | 1.69M |
| 2026-06-03 | INR 490.95 | +1.41% | INR 487.35 | INR 495.40 | INR 485.80 | 3.90M |
| 2026-06-02 | INR 484.10 | +0.28% | INR 482.00 | INR 489.50 | INR 476.90 | 3.52M |
| 2026-06-01 | INR 482.75 | +1.39% | INR 479.75 | INR 484.95 | INR 476.25 | 2.08M |
| 2026-05-29 | INR 476.15 | -2.43% | INR 487.55 | INR 487.65 | INR 472.30 | 9.87M |
| 2026-05-28 | INR 488.00 | 0.00% | INR 488.00 | INR 488.00 | INR 488.00 | 0 |