Oil India Limited (BOM:533106)
India
· Delayed Price · Currency is INR 484.55
+6.00 (1.25%)
At close: Mar 6, 2026
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 503.55 | 504.00 | 464.05 | 473.70 | 473.70 | -2.24% | 657,186 |
| Mar 6, 2026 | 482.05 | 489.00 | 474.95 | 484.55 | 484.55 | 1.25% | 337,318 |
| Mar 5, 2026 | 493.05 | 502.25 | 474.05 | 478.55 | 478.55 | -2.76% | 946,356 |
| Mar 4, 2026 | 497.65 | 506.40 | 484.30 | 492.15 | 492.15 | 0.72% | 1,492,471 |
| Mar 2, 2026 | 500.00 | 505.40 | 476.20 | 488.65 | 488.65 | 0.97% | 1,764,393 |
| Feb 27, 2026 | 473.00 | 490.60 | 470.55 | 483.95 | 483.95 | 2.22% | 416,809 |
| Feb 26, 2026 | 470.30 | 477.25 | 469.70 | 473.45 | 473.45 | 0.69% | 77,795 |
| Feb 25, 2026 | 469.45 | 475.25 | 463.30 | 470.20 | 470.20 | -0.41% | 78,424 |
| Feb 24, 2026 | 474.75 | 478.90 | 467.40 | 472.15 | 472.15 | -0.31% | 99,007 |
| Feb 23, 2026 | 472.30 | 475.00 | 467.00 | 473.60 | 473.60 | -0.37% | 62,707 |
| Feb 20, 2026 | 480.15 | 486.00 | 471.70 | 475.35 | 475.35 | -0.28% | 688,661 |
| Feb 19, 2026 | 467.35 | 486.00 | 461.30 | 476.70 | 476.70 | 5.19% | 4,075,940 |
| Feb 18, 2026 | 458.00 | 458.00 | 446.00 | 453.20 | 453.20 | -2.47% | 162,643 |
| Feb 17, 2026 | 464.65 | 465.85 | 458.15 | 464.70 | 457.70 | 0.16% | 115,308 |
| Feb 16, 2026 | 453.50 | 464.80 | 451.80 | 463.95 | 456.96 | 1.92% | 85,382 |
| Feb 13, 2026 | 467.10 | 470.00 | 452.45 | 455.20 | 448.34 | -4.01% | 248,234 |
| Feb 12, 2026 | 480.05 | 488.70 | 471.05 | 474.20 | 467.06 | -1.14% | 437,874 |
| Feb 11, 2026 | 485.70 | 488.25 | 473.30 | 479.65 | 472.42 | -1.65% | 511,498 |
| Feb 10, 2026 | 493.40 | 494.50 | 481.80 | 487.70 | 480.35 | -0.44% | 98,819 |
| Feb 9, 2026 | 499.10 | 500.85 | 487.15 | 489.85 | 482.47 | -1.50% | 194,374 |
| Feb 6, 2026 | 496.60 | 503.10 | 491.40 | 497.30 | 489.81 | -0.20% | 227,396 |
| Feb 5, 2026 | 511.60 | 516.00 | 497.00 | 498.30 | 490.79 | -1.75% | 317,989 |
| Feb 4, 2026 | 496.85 | 524.15 | 492.00 | 507.20 | 499.56 | 3.79% | 910,473 |
| Feb 3, 2026 | 492.25 | 499.45 | 476.35 | 488.70 | 481.34 | 1.07% | 210,862 |
| Feb 2, 2026 | 489.45 | 491.75 | 475.25 | 483.55 | 476.27 | -3.58% | 234,740 |
| Feb 1, 2026 | 509.75 | 522.30 | 491.50 | 501.50 | 493.95 | -1.62% | 285,298 |
| Jan 30, 2026 | 514.30 | 517.50 | 500.10 | 509.75 | 502.07 | -0.96% | 435,879 |
| Jan 29, 2026 | 492.95 | 519.80 | 492.95 | 514.70 | 506.95 | 4.93% | 1,937,853 |
| Jan 28, 2026 | 454.50 | 496.90 | 454.50 | 490.50 | 483.11 | 9.34% | 2,187,982 |
| Jan 27, 2026 | 432.85 | 450.30 | 432.85 | 448.60 | 441.84 | 2.83% | 158,883 |
| Jan 23, 2026 | 434.25 | 440.50 | 427.10 | 436.25 | 429.68 | -0.05% | 111,409 |
| Jan 22, 2026 | 435.70 | 444.10 | 435.70 | 436.45 | 429.88 | 0.70% | 59,945 |
| Jan 21, 2026 | 426.15 | 436.00 | 426.10 | 433.40 | 426.87 | 1.11% | 73,277 |
| Jan 20, 2026 | 436.35 | 440.15 | 426.70 | 428.65 | 422.19 | -1.76% | 116,430 |
| Jan 19, 2026 | 440.40 | 446.55 | 434.00 | 436.35 | 429.78 | -2.74% | 158,537 |
| Jan 16, 2026 | 455.75 | 455.75 | 441.50 | 448.65 | 441.89 | -2.09% | 213,662 |
| Jan 14, 2026 | 448.40 | 467.30 | 448.40 | 458.25 | 451.35 | 2.35% | 602,251 |
| Jan 13, 2026 | 428.05 | 449.45 | 425.75 | 447.75 | 441.01 | 5.17% | 575,264 |
| Jan 12, 2026 | 421.75 | 426.50 | 414.90 | 425.75 | 419.34 | 1.32% | 119,295 |
| Jan 9, 2026 | 414.35 | 425.10 | 412.05 | 420.20 | 413.87 | 2.55% | 143,987 |
| Jan 8, 2026 | 416.00 | 417.70 | 406.50 | 409.75 | 403.58 | -2.17% | 188,832 |
| Jan 7, 2026 | 421.25 | 422.45 | 413.20 | 418.85 | 412.54 | -1.57% | 84,981 |
| Jan 6, 2026 | 418.75 | 426.50 | 417.05 | 425.55 | 419.14 | 1.42% | 61,482 |
| Jan 5, 2026 | 432.00 | 432.10 | 415.05 | 419.60 | 413.28 | -2.19% | 182,824 |
| Jan 2, 2026 | 428.05 | 431.35 | 426.65 | 429.00 | 422.54 | 0.39% | 49,729 |
| Jan 1, 2026 | 424.50 | 429.00 | 418.95 | 427.35 | 420.91 | 0.67% | 90,120 |
| Dec 31, 2025 | 413.55 | 429.45 | 411.60 | 424.50 | 418.11 | 3.08% | 193,130 |
| Dec 30, 2025 | 406.20 | 412.65 | 405.10 | 411.80 | 405.60 | 1.35% | 65,895 |
| Dec 29, 2025 | 402.30 | 407.90 | 401.45 | 406.30 | 400.18 | 0.88% | 61,649 |
| Dec 26, 2025 | 408.55 | 410.25 | 402.05 | 402.75 | 396.68 | -1.50% | 64,024 |
| Dec 24, 2025 | 408.65 | 413.35 | 408.00 | 408.90 | 402.74 | -0.30% | 14,100 |
| Dec 23, 2025 | 403.20 | 415.40 | 403.20 | 410.15 | 403.97 | 1.02% | 77,594 |
| Dec 22, 2025 | 406.65 | 408.00 | 404.00 | 406.00 | 399.88 | 0.26% | 69,684 |
| Dec 19, 2025 | 401.80 | 408.15 | 400.50 | 404.95 | 398.85 | 1.30% | 41,391 |
| Dec 18, 2025 | 401.55 | 401.55 | 396.70 | 399.75 | 393.73 | 0.41% | 47,040 |
| Dec 17, 2025 | 399.15 | 404.00 | 396.30 | 398.10 | 392.10 | -0.96% | 54,287 |
| Dec 16, 2025 | 400.20 | 402.90 | 400.20 | 401.95 | 395.90 | -0.43% | 19,864 |
| Dec 15, 2025 | 402.45 | 404.50 | 398.20 | 403.70 | 397.62 | -0.19% | 58,629 |
| Dec 12, 2025 | 404.65 | 405.00 | 401.40 | 404.45 | 398.36 | -0.06% | 3,865,487 |
| Dec 11, 2025 | 399.40 | 407.95 | 397.85 | 404.70 | 398.60 | 1.33% | 37,319 |
| Dec 10, 2025 | 406.65 | 406.65 | 395.75 | 399.40 | 393.38 | -0.62% | 162,243 |
| Dec 9, 2025 | 401.15 | 406.10 | 398.10 | 401.90 | 395.85 | -0.50% | 223,040 |
| Dec 8, 2025 | 411.65 | 413.60 | 401.30 | 403.90 | 397.82 | -1.88% | 52,337 |
| Dec 5, 2025 | 408.00 | 412.70 | 406.80 | 411.65 | 405.45 | 0.96% | 25,792 |
| Dec 4, 2025 | 411.10 | 411.75 | 407.10 | 407.75 | 401.61 | -0.66% | 64,274 |
| Dec 3, 2025 | 419.05 | 419.85 | 407.10 | 410.45 | 404.27 | -1.50% | 72,159 |
| Dec 2, 2025 | 414.10 | 417.60 | 413.10 | 416.70 | 410.42 | 0.53% | 30,950 |
| Dec 1, 2025 | 412.70 | 417.10 | 412.15 | 414.50 | 408.26 | 0.44% | 15,149 |
| Nov 28, 2025 | 420.00 | 420.00 | 411.20 | 412.70 | 406.48 | -1.03% | 32,063 |
| Nov 27, 2025 | 421.60 | 424.30 | 414.70 | 417.00 | 410.72 | -1.49% | 75,563 |
| Nov 26, 2025 | 419.95 | 425.00 | 418.90 | 423.30 | 416.92 | 0.55% | 17,446 |
| Nov 25, 2025 | 419.75 | 422.50 | 414.70 | 421.00 | 414.66 | 0.11% | 51,423 |
| Nov 24, 2025 | 425.40 | 426.00 | 415.45 | 420.55 | 414.22 | -1.07% | 411,906 |
| Nov 21, 2025 | 431.50 | 432.25 | 423.50 | 425.10 | 418.70 | -2.53% | 277,984 |
| Nov 20, 2025 | 436.80 | 438.80 | 434.40 | 436.15 | 426.13 | -0.16% | 85,086 |
| Nov 19, 2025 | 431.25 | 437.50 | 431.25 | 436.85 | 426.82 | 0.76% | 50,567 |
| Nov 18, 2025 | 436.90 | 436.95 | 430.90 | 433.55 | 423.59 | -0.58% | 52,222 |
| Nov 17, 2025 | 437.35 | 443.60 | 433.25 | 436.10 | 426.08 | -0.29% | 142,852 |
| Nov 14, 2025 | 434.75 | 439.50 | 431.60 | 437.35 | 427.31 | 0.70% | 67,492 |
| Nov 13, 2025 | 443.15 | 443.15 | 432.70 | 434.30 | 424.33 | -1.55% | 119,767 |
| Nov 12, 2025 | 436.15 | 449.30 | 436.15 | 441.15 | 431.02 | 1.16% | 181,589 |
| Nov 11, 2025 | 431.50 | 437.50 | 430.40 | 436.10 | 426.08 | 1.07% | 32,125 |
| Nov 10, 2025 | 431.85 | 438.90 | 431.00 | 431.50 | 421.59 | -0.50% | 44,641 |
| Nov 7, 2025 | 428.55 | 438.45 | 428.10 | 433.65 | 423.69 | 0.14% | 102,400 |
| Nov 6, 2025 | 431.50 | 435.65 | 430.00 | 433.05 | 423.10 | 0.37% | 28,463 |
| Nov 4, 2025 | 437.45 | 438.50 | 429.60 | 431.45 | 421.54 | -1.26% | 28,130 |
| Nov 3, 2025 | 434.50 | 442.00 | 430.65 | 436.95 | 426.91 | 0.84% | 73,653 |
| Oct 31, 2025 | 435.05 | 437.35 | 430.65 | 433.30 | 423.35 | -0.34% | 119,625 |
| Oct 30, 2025 | 417.20 | 436.15 | 417.20 | 434.80 | 424.81 | 3.31% | 366,737 |
| Oct 29, 2025 | 414.60 | 421.50 | 413.35 | 420.85 | 411.18 | 1.97% | 72,664 |
| Oct 28, 2025 | 423.65 | 425.60 | 411.00 | 412.70 | 403.22 | -2.37% | 113,928 |
| Oct 27, 2025 | 420.45 | 424.70 | 419.40 | 422.70 | 412.99 | 0.77% | 86,944 |
| Oct 24, 2025 | 421.80 | 422.00 | 417.40 | 419.45 | 409.82 | 0.54% | 189,964 |
| Oct 23, 2025 | 407.20 | 419.80 | 407.20 | 417.20 | 407.62 | 2.57% | 199,739 |
| Oct 21, 2025 | 406.95 | 409.20 | 405.50 | 406.75 | 397.41 | -0.06% | 26,947 |
| Oct 20, 2025 | 408.55 | 410.10 | 405.60 | 407.00 | 397.65 | -0.48% | 70,927 |
| Oct 17, 2025 | 417.00 | 417.05 | 406.10 | 408.95 | 399.56 | -1.98% | 313,056 |
| Oct 16, 2025 | 423.45 | 423.45 | 414.70 | 417.20 | 407.62 | -1.29% | 62,579 |
| Oct 15, 2025 | 414.10 | 424.70 | 412.05 | 422.65 | 412.94 | 2.06% | 83,907 |
| Oct 14, 2025 | 417.05 | 421.00 | 413.45 | 414.10 | 404.59 | -0.54% | 47,730 |