Oil India Limited (BOM:533106)
India
· Delayed Price · Currency is INR 411.65
+3.90 (0.96%)
At close: Dec 5, 2025
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 408.00 | 412.70 | 406.80 | 411.65 | 411.65 | 0.96% | 25,758 |
| Dec 4, 2025 | 411.10 | 411.75 | 407.10 | 407.75 | 407.75 | -0.66% | 64,274 |
| Dec 3, 2025 | 419.05 | 419.85 | 407.10 | 410.45 | 410.45 | -1.50% | 72,159 |
| Dec 2, 2025 | 414.10 | 417.60 | 413.10 | 416.70 | 416.70 | 0.53% | 30,950 |
| Dec 1, 2025 | 412.70 | 417.10 | 412.15 | 414.50 | 414.50 | 0.44% | 15,149 |
| Nov 28, 2025 | 420.00 | 420.00 | 411.20 | 412.70 | 412.70 | -1.03% | 32,063 |
| Nov 27, 2025 | 421.60 | 424.30 | 414.70 | 417.00 | 417.00 | -1.49% | 75,563 |
| Nov 26, 2025 | 419.95 | 425.00 | 418.90 | 423.30 | 423.30 | 0.55% | 17,446 |
| Nov 25, 2025 | 419.75 | 422.50 | 414.70 | 421.00 | 421.00 | 0.11% | 51,423 |
| Nov 24, 2025 | 425.40 | 426.00 | 415.45 | 420.55 | 420.55 | -1.07% | 411,906 |
| Nov 21, 2025 | 431.50 | 432.25 | 423.50 | 425.10 | 425.10 | -2.53% | 277,984 |
| Nov 20, 2025 | 436.80 | 438.80 | 434.40 | 436.15 | 432.65 | -0.16% | 85,086 |
| Nov 19, 2025 | 431.25 | 437.50 | 431.25 | 436.85 | 433.34 | 0.76% | 50,567 |
| Nov 18, 2025 | 436.90 | 436.95 | 430.90 | 433.55 | 430.07 | -0.58% | 52,222 |
| Nov 17, 2025 | 437.35 | 443.60 | 433.25 | 436.10 | 432.60 | -0.29% | 142,852 |
| Nov 14, 2025 | 434.75 | 439.50 | 431.60 | 437.35 | 433.84 | 0.70% | 67,492 |
| Nov 13, 2025 | 443.15 | 443.15 | 432.70 | 434.30 | 430.81 | -1.55% | 119,767 |
| Nov 12, 2025 | 436.15 | 449.30 | 436.15 | 441.15 | 437.61 | 1.16% | 181,589 |
| Nov 11, 2025 | 431.50 | 437.50 | 430.40 | 436.10 | 432.60 | 1.07% | 32,125 |
| Nov 10, 2025 | 431.85 | 438.90 | 431.00 | 431.50 | 428.04 | -0.50% | 44,641 |
| Nov 7, 2025 | 428.55 | 438.45 | 428.10 | 433.65 | 430.17 | 0.14% | 102,400 |
| Nov 6, 2025 | 431.50 | 435.65 | 430.00 | 433.05 | 429.57 | 0.37% | 28,463 |
| Nov 4, 2025 | 437.45 | 438.50 | 429.60 | 431.45 | 427.99 | -1.26% | 28,130 |
| Nov 3, 2025 | 434.50 | 442.00 | 430.65 | 436.95 | 433.44 | 0.84% | 73,653 |
| Oct 31, 2025 | 435.05 | 437.35 | 430.65 | 433.30 | 429.82 | -0.34% | 119,625 |
| Oct 30, 2025 | 417.20 | 436.15 | 417.20 | 434.80 | 431.31 | 3.31% | 366,737 |
| Oct 29, 2025 | 414.60 | 421.50 | 413.35 | 420.85 | 417.47 | 1.97% | 72,664 |
| Oct 28, 2025 | 423.65 | 425.60 | 411.00 | 412.70 | 409.39 | -2.37% | 113,928 |
| Oct 27, 2025 | 420.45 | 424.70 | 419.40 | 422.70 | 419.31 | 0.77% | 86,944 |
| Oct 24, 2025 | 421.80 | 422.00 | 417.40 | 419.45 | 416.08 | 0.54% | 189,964 |
| Oct 23, 2025 | 407.20 | 419.80 | 407.20 | 417.20 | 413.85 | 2.57% | 199,739 |
| Oct 21, 2025 | 406.95 | 409.20 | 405.50 | 406.75 | 403.49 | -0.06% | 26,947 |
| Oct 20, 2025 | 408.55 | 410.10 | 405.60 | 407.00 | 403.73 | -0.48% | 70,927 |
| Oct 17, 2025 | 417.00 | 417.05 | 406.10 | 408.95 | 405.67 | -1.98% | 313,056 |
| Oct 16, 2025 | 423.45 | 423.45 | 414.70 | 417.20 | 413.85 | -1.29% | 62,579 |
| Oct 15, 2025 | 414.10 | 424.70 | 412.05 | 422.65 | 419.26 | 2.06% | 83,907 |
| Oct 14, 2025 | 417.05 | 421.00 | 413.45 | 414.10 | 410.78 | -0.54% | 47,730 |
| Oct 13, 2025 | 416.80 | 417.45 | 407.40 | 416.35 | 413.01 | -0.43% | 128,224 |
| Oct 10, 2025 | 414.80 | 420.30 | 414.80 | 418.15 | 414.79 | -0.04% | 45,715 |
| Oct 9, 2025 | 415.00 | 419.40 | 412.80 | 418.30 | 414.94 | 0.43% | 201,611 |
| Oct 8, 2025 | 420.65 | 423.00 | 415.50 | 416.50 | 413.16 | -1.36% | 31,167 |
| Oct 7, 2025 | 422.50 | 428.35 | 418.55 | 422.25 | 418.86 | 0.63% | 212,770 |
| Oct 6, 2025 | 414.35 | 421.00 | 412.90 | 419.60 | 416.23 | 1.27% | 111,651 |
| Oct 3, 2025 | 409.00 | 416.75 | 406.80 | 414.35 | 411.02 | 0.47% | 278,214 |
| Oct 1, 2025 | 414.45 | 418.60 | 408.90 | 412.40 | 409.09 | -0.22% | 420,976 |
| Sep 30, 2025 | 416.95 | 419.00 | 410.50 | 413.30 | 409.98 | -0.92% | 1,885,032 |
| Sep 29, 2025 | 418.80 | 422.00 | 414.95 | 417.15 | 413.80 | 1.61% | 209,075 |
| Sep 26, 2025 | 414.45 | 417.50 | 407.55 | 410.55 | 407.26 | -1.01% | 57,968 |
| Sep 25, 2025 | 407.80 | 422.90 | 407.70 | 414.75 | 411.42 | 1.98% | 362,798 |
| Sep 24, 2025 | 406.00 | 407.35 | 404.05 | 406.70 | 403.44 | 0.48% | 64,825 |
| Sep 23, 2025 | 405.80 | 410.80 | 403.60 | 404.75 | 401.50 | -1.18% | 93,565 |
| Sep 22, 2025 | 404.55 | 412.00 | 401.25 | 409.60 | 406.31 | 1.35% | 215,056 |
| Sep 19, 2025 | 402.45 | 405.00 | 399.45 | 404.15 | 400.91 | 1.24% | 160,118 |
| Sep 18, 2025 | 404.10 | 405.70 | 397.30 | 399.20 | 396.00 | -1.13% | 3,634,770 |
| Sep 17, 2025 | 399.90 | 404.00 | 398.55 | 403.75 | 400.51 | 1.30% | 68,912 |
| Sep 16, 2025 | 395.35 | 400.75 | 393.30 | 398.55 | 395.35 | 0.91% | 68,702 |
| Sep 15, 2025 | 396.50 | 400.10 | 393.00 | 394.95 | 391.78 | -0.88% | 124,293 |
| Sep 12, 2025 | 394.25 | 400.00 | 393.65 | 398.45 | 395.25 | 1.03% | 44,008 |
| Sep 11, 2025 | 392.80 | 399.20 | 392.70 | 394.40 | 391.24 | 0.97% | 80,440 |
| Sep 10, 2025 | 399.05 | 399.05 | 389.70 | 390.60 | 387.47 | -0.53% | 101,647 |
| Sep 9, 2025 | 392.05 | 397.50 | 391.65 | 392.70 | 389.55 | 0.08% | 58,044 |
| Sep 8, 2025 | 395.15 | 399.15 | 391.00 | 392.40 | 389.25 | -1.05% | 81,002 |
| Sep 5, 2025 | 391.20 | 397.20 | 391.20 | 396.55 | 393.37 | 0.70% | 60,283 |
| Sep 4, 2025 | 404.95 | 404.95 | 392.80 | 393.80 | 390.64 | -2.19% | 55,332 |
| Sep 3, 2025 | 399.55 | 409.80 | 399.55 | 402.60 | 397.88 | 0.12% | 70,514 |
| Sep 2, 2025 | 401.00 | 407.15 | 397.25 | 402.10 | 397.39 | 0.49% | 74,156 |
| Sep 1, 2025 | 393.50 | 401.00 | 389.05 | 400.15 | 395.46 | 2.51% | 76,100 |
| Aug 29, 2025 | 390.05 | 391.65 | 384.60 | 390.35 | 385.77 | -0.03% | 100,757 |
| Aug 28, 2025 | 397.45 | 400.85 | 389.55 | 390.45 | 385.87 | -2.14% | 89,955 |
| Aug 26, 2025 | 408.95 | 409.00 | 397.00 | 399.00 | 394.32 | -2.43% | 31,639 |
| Aug 25, 2025 | 409.00 | 410.75 | 405.20 | 408.95 | 404.16 | -0.11% | 53,725 |
| Aug 22, 2025 | 409.55 | 413.90 | 407.50 | 409.40 | 404.60 | -0.27% | 28,110 |
| Aug 21, 2025 | 409.95 | 413.75 | 408.00 | 410.50 | 405.69 | 0.56% | 64,876 |
| Aug 20, 2025 | 408.45 | 409.45 | 403.70 | 408.20 | 403.42 | 0.02% | 95,748 |
| Aug 19, 2025 | 402.00 | 408.90 | 401.50 | 408.10 | 403.32 | 1.64% | 81,009 |
| Aug 18, 2025 | 406.80 | 406.80 | 396.80 | 401.50 | 396.79 | 0.19% | 145,149 |
| Aug 14, 2025 | 409.30 | 409.30 | 396.65 | 400.75 | 396.05 | -1.54% | 136,385 |
| Aug 13, 2025 | 426.00 | 427.20 | 401.25 | 407.00 | 402.23 | -4.25% | 220,808 |
| Aug 12, 2025 | 423.60 | 428.20 | 423.00 | 425.05 | 420.07 | 0.38% | 59,720 |
| Aug 11, 2025 | 431.55 | 432.85 | 418.60 | 423.45 | 418.49 | -1.91% | 45,115 |
| Aug 8, 2025 | 429.50 | 436.00 | 429.50 | 431.70 | 426.64 | -0.09% | 33,343 |
| Aug 7, 2025 | 425.05 | 435.10 | 425.05 | 432.10 | 427.04 | 0.02% | 90,408 |
| Aug 6, 2025 | 430.05 | 435.25 | 428.10 | 432.00 | 426.94 | -0.30% | 50,932 |
| Aug 5, 2025 | 428.05 | 435.20 | 420.00 | 433.30 | 428.22 | 1.05% | 55,337 |
| Aug 4, 2025 | 434.05 | 437.95 | 428.00 | 428.80 | 423.77 | -1.18% | 25,693 |
| Aug 1, 2025 | 439.25 | 439.55 | 430.00 | 433.90 | 428.81 | -1.38% | 76,168 |
| Jul 31, 2025 | 439.85 | 445.50 | 437.60 | 439.95 | 434.79 | -1.07% | 68,376 |
| Jul 30, 2025 | 445.45 | 449.20 | 442.85 | 444.70 | 439.49 | 0.91% | 103,110 |
| Jul 29, 2025 | 427.05 | 442.20 | 427.05 | 440.70 | 435.53 | 3.39% | 53,562 |
| Jul 28, 2025 | 434.85 | 440.75 | 425.45 | 426.25 | 421.25 | -1.96% | 84,164 |
| Jul 25, 2025 | 444.95 | 450.10 | 433.25 | 434.75 | 429.65 | -2.75% | 76,603 |
| Jul 24, 2025 | 452.45 | 454.35 | 445.65 | 447.05 | 441.81 | -1.35% | 204,430 |
| Jul 23, 2025 | 449.65 | 455.90 | 448.15 | 453.15 | 447.84 | 0.34% | 83,197 |
| Jul 22, 2025 | 451.45 | 455.00 | 447.90 | 451.60 | 446.31 | -0.36% | 92,924 |
| Jul 21, 2025 | 445.20 | 454.90 | 443.75 | 453.25 | 447.94 | 1.17% | 135,957 |
| Jul 18, 2025 | 447.00 | 452.05 | 446.10 | 448.00 | 442.75 | 0.36% | 69,499 |
| Jul 17, 2025 | 447.00 | 450.10 | 445.35 | 446.40 | 441.17 | -0.03% | 83,330 |
| Jul 16, 2025 | 445.00 | 447.00 | 443.00 | 446.55 | 441.32 | 0.19% | 29,105 |
| Jul 15, 2025 | 444.00 | 447.55 | 440.40 | 445.70 | 440.48 | -0.01% | 48,464 |
| Jul 14, 2025 | 433.45 | 446.70 | 430.60 | 445.75 | 440.53 | 3.14% | 73,913 |