Oil India Limited (NSE:OIL)
India
· Delayed Price · Currency is INR 484.50
+5.40 (1.13%)
At close: Mar 6, 2026
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 483.65 | 489.05 | 474.70 | 484.50 | 484.50 | 1.13% | 8,128,934 |
| Mar 5, 2026 | 495.00 | 502.40 | 474.40 | 479.10 | 479.10 | -2.64% | 8,668,042 |
| Mar 4, 2026 | 495.05 | 506.25 | 484.15 | 492.10 | 492.10 | 0.83% | 20,190,430 |
| Mar 2, 2026 | 503.00 | 505.00 | 476.05 | 488.05 | 488.05 | 0.86% | 18,779,290 |
| Feb 27, 2026 | 473.20 | 490.75 | 470.70 | 483.90 | 483.90 | 2.21% | 7,740,031 |
| Feb 26, 2026 | 470.25 | 477.55 | 469.75 | 473.45 | 473.45 | 0.68% | 1,966,686 |
| Feb 25, 2026 | 472.20 | 475.25 | 463.25 | 470.25 | 470.25 | -0.41% | 2,027,246 |
| Feb 24, 2026 | 476.00 | 478.80 | 467.60 | 472.20 | 472.20 | -0.33% | 2,965,156 |
| Feb 23, 2026 | 474.95 | 475.25 | 466.60 | 473.75 | 473.75 | -0.38% | 2,669,691 |
| Feb 20, 2026 | 480.35 | 486.15 | 471.95 | 475.55 | 475.55 | -0.24% | 8,314,392 |
| Feb 19, 2026 | 465.25 | 485.80 | 460.90 | 476.70 | 476.70 | 5.13% | 19,628,154 |
| Feb 18, 2026 | 458.00 | 458.00 | 446.00 | 453.45 | 453.45 | -2.42% | 4,052,059 |
| Feb 17, 2026 | 463.80 | 465.60 | 458.30 | 464.70 | 457.70 | 0.19% | 1,834,585 |
| Feb 16, 2026 | 453.60 | 464.80 | 452.15 | 463.80 | 456.81 | 1.88% | 3,149,289 |
| Feb 13, 2026 | 471.00 | 471.00 | 452.30 | 455.25 | 448.39 | -4.13% | 5,341,810 |
| Feb 12, 2026 | 480.80 | 489.10 | 471.00 | 474.85 | 467.70 | -0.92% | 7,698,264 |
| Feb 11, 2026 | 483.90 | 488.75 | 473.00 | 479.25 | 472.03 | -1.96% | 8,900,941 |
| Feb 10, 2026 | 493.95 | 493.95 | 482.05 | 488.85 | 481.49 | -0.24% | 2,054,107 |
| Feb 9, 2026 | 500.05 | 501.00 | 487.25 | 490.05 | 482.67 | -1.45% | 3,802,824 |
| Feb 6, 2026 | 495.60 | 503.65 | 491.00 | 497.25 | 489.76 | -0.25% | 4,693,599 |
| Feb 5, 2026 | 509.80 | 516.30 | 497.00 | 498.50 | 490.99 | -1.70% | 4,088,756 |
| Feb 4, 2026 | 490.25 | 524.00 | 490.25 | 507.10 | 499.46 | 3.72% | 15,816,120 |
| Feb 3, 2026 | 495.00 | 496.80 | 476.60 | 488.90 | 481.54 | 1.16% | 3,270,360 |
| Feb 2, 2026 | 490.00 | 491.35 | 475.25 | 483.30 | 476.02 | -3.69% | 5,177,584 |
| Feb 1, 2026 | 509.00 | 522.50 | 491.60 | 501.80 | 494.24 | -1.62% | 4,389,293 |
| Jan 30, 2026 | 511.55 | 518.00 | 500.35 | 510.05 | 502.37 | -0.91% | 12,028,400 |
| Jan 29, 2026 | 492.95 | 520.00 | 492.95 | 514.75 | 507.00 | 4.94% | 20,563,020 |
| Jan 28, 2026 | 455.00 | 496.50 | 454.50 | 490.50 | 483.11 | 9.35% | 29,364,980 |
| Jan 27, 2026 | 435.00 | 450.35 | 433.35 | 448.55 | 441.79 | 2.95% | 3,042,958 |
| Jan 23, 2026 | 437.00 | 440.50 | 427.10 | 435.70 | 429.14 | -0.17% | 1,888,918 |
| Jan 22, 2026 | 437.00 | 444.30 | 435.60 | 436.45 | 429.88 | 0.67% | 2,200,941 |
| Jan 21, 2026 | 426.50 | 435.85 | 425.85 | 433.55 | 427.02 | 1.06% | 2,347,581 |
| Jan 20, 2026 | 436.10 | 440.50 | 426.75 | 429.00 | 422.54 | -1.56% | 1,946,848 |
| Jan 19, 2026 | 444.95 | 446.95 | 433.80 | 435.80 | 429.24 | -2.86% | 1,585,839 |
| Jan 16, 2026 | 452.95 | 452.95 | 441.70 | 448.65 | 441.89 | -2.04% | 3,638,109 |
| Jan 14, 2026 | 449.80 | 467.50 | 449.50 | 458.00 | 451.10 | 2.25% | 12,398,460 |
| Jan 13, 2026 | 429.75 | 449.90 | 425.60 | 447.90 | 441.15 | 5.24% | 12,617,320 |
| Jan 12, 2026 | 421.00 | 426.85 | 414.70 | 425.60 | 419.19 | 1.32% | 1,405,653 |
| Jan 9, 2026 | 412.00 | 425.30 | 412.00 | 420.05 | 413.72 | 2.46% | 3,122,912 |
| Jan 8, 2026 | 415.40 | 417.95 | 406.35 | 409.95 | 403.77 | -2.02% | 4,225,325 |
| Jan 7, 2026 | 423.70 | 423.70 | 413.35 | 418.40 | 412.10 | -1.68% | 1,569,435 |
| Jan 6, 2026 | 419.90 | 426.40 | 417.00 | 425.55 | 419.14 | 1.35% | 1,325,704 |
| Jan 5, 2026 | 432.45 | 432.45 | 415.10 | 419.90 | 413.57 | -2.09% | 2,381,147 |
| Jan 2, 2026 | 427.55 | 431.50 | 426.30 | 428.85 | 422.39 | 0.30% | 1,077,168 |
| Jan 1, 2026 | 424.25 | 429.50 | 418.70 | 427.55 | 421.11 | 0.75% | 1,780,489 |
| Dec 31, 2025 | 412.10 | 429.40 | 410.80 | 424.35 | 417.96 | 3.14% | 2,728,793 |
| Dec 30, 2025 | 408.20 | 413.00 | 404.80 | 411.45 | 405.25 | 1.27% | 1,277,438 |
| Dec 29, 2025 | 403.00 | 408.10 | 401.10 | 406.30 | 400.18 | 0.88% | 893,809 |
| Dec 26, 2025 | 409.00 | 410.35 | 402.10 | 402.75 | 396.68 | -1.50% | 1,696,823 |
| Dec 24, 2025 | 410.40 | 413.50 | 408.00 | 408.90 | 402.74 | -0.33% | 706,490 |
| Dec 23, 2025 | 405.00 | 415.45 | 405.00 | 410.25 | 404.07 | 1.05% | 1,528,489 |
| Dec 22, 2025 | 408.05 | 408.10 | 403.85 | 406.00 | 399.88 | 0.23% | 704,060 |
| Dec 19, 2025 | 403.40 | 408.10 | 400.45 | 405.05 | 398.95 | 1.30% | 1,551,480 |
| Dec 18, 2025 | 399.75 | 403.00 | 396.75 | 399.85 | 393.83 | 0.43% | 2,446,502 |
| Dec 17, 2025 | 400.20 | 404.20 | 396.30 | 398.15 | 392.15 | -0.88% | 863,119 |
| Dec 16, 2025 | 401.45 | 402.95 | 400.05 | 401.70 | 395.65 | -0.46% | 597,083 |
| Dec 15, 2025 | 403.50 | 404.30 | 398.35 | 403.55 | 397.47 | -0.20% | 564,288 |
| Dec 12, 2025 | 404.05 | 405.20 | 401.30 | 404.35 | 398.26 | -0.12% | 1,803,667 |
| Dec 11, 2025 | 400.00 | 407.80 | 397.65 | 404.85 | 398.75 | 1.25% | 799,175 |
| Dec 10, 2025 | 404.75 | 404.75 | 395.60 | 399.85 | 393.83 | -0.51% | 3,276,833 |
| Dec 9, 2025 | 401.10 | 406.15 | 398.00 | 401.90 | 395.85 | -0.51% | 3,705,448 |
| Dec 8, 2025 | 413.00 | 415.00 | 401.40 | 403.95 | 397.87 | -1.94% | 1,200,785 |
| Dec 5, 2025 | 408.20 | 412.90 | 406.35 | 411.95 | 405.74 | 0.93% | 760,930 |
| Dec 4, 2025 | 411.65 | 411.75 | 407.05 | 408.15 | 402.00 | -0.62% | 2,221,247 |
| Dec 3, 2025 | 420.00 | 420.00 | 407.05 | 410.70 | 404.51 | -1.43% | 1,765,944 |
| Dec 2, 2025 | 412.05 | 417.70 | 412.05 | 416.65 | 410.37 | 0.59% | 664,332 |
| Dec 1, 2025 | 413.20 | 417.50 | 412.00 | 414.20 | 407.96 | 0.24% | 1,126,148 |
| Nov 28, 2025 | 419.85 | 419.90 | 411.15 | 413.20 | 406.98 | -0.96% | 1,004,484 |
| Nov 27, 2025 | 423.05 | 424.55 | 414.50 | 417.20 | 410.92 | -1.41% | 1,069,299 |
| Nov 26, 2025 | 419.10 | 424.95 | 417.90 | 423.15 | 416.78 | 0.50% | 844,279 |
| Nov 25, 2025 | 419.00 | 422.60 | 414.55 | 421.05 | 414.71 | 0.11% | 1,194,721 |
| Nov 24, 2025 | 425.70 | 426.25 | 415.25 | 420.60 | 414.26 | -1.05% | 7,911,440 |
| Nov 21, 2025 | 431.90 | 432.90 | 423.50 | 425.05 | 418.65 | -2.56% | 3,508,596 |
| Nov 20, 2025 | 438.00 | 438.90 | 434.50 | 436.20 | 426.18 | -0.15% | 1,092,339 |
| Nov 19, 2025 | 431.70 | 437.75 | 431.50 | 436.85 | 426.82 | 0.81% | 760,053 |
| Nov 18, 2025 | 437.55 | 438.00 | 430.70 | 433.35 | 423.40 | -0.66% | 1,415,722 |
| Nov 17, 2025 | 436.95 | 443.60 | 433.00 | 436.25 | 426.23 | -0.14% | 1,947,670 |
| Nov 14, 2025 | 435.95 | 439.60 | 431.05 | 436.85 | 426.82 | 0.55% | 1,413,722 |
| Nov 13, 2025 | 442.70 | 442.70 | 432.75 | 434.45 | 424.47 | -1.52% | 1,340,682 |
| Nov 12, 2025 | 437.05 | 449.50 | 436.05 | 441.15 | 431.02 | 1.19% | 2,447,507 |
| Nov 11, 2025 | 432.00 | 437.60 | 430.30 | 435.95 | 425.94 | 0.96% | 852,274 |
| Nov 10, 2025 | 433.70 | 438.95 | 430.90 | 431.80 | 421.88 | -0.44% | 1,186,554 |
| Nov 7, 2025 | 432.85 | 438.30 | 428.10 | 433.70 | 423.74 | 0.15% | 1,285,300 |
| Nov 6, 2025 | 431.50 | 435.90 | 429.55 | 433.05 | 423.10 | 0.36% | 1,300,076 |
| Nov 4, 2025 | 438.00 | 438.95 | 429.50 | 431.50 | 421.59 | -1.26% | 1,262,735 |
| Nov 3, 2025 | 433.35 | 442.00 | 430.35 | 437.00 | 426.96 | 0.84% | 1,558,767 |
| Oct 31, 2025 | 435.00 | 437.30 | 430.70 | 433.35 | 423.40 | -0.32% | 1,781,066 |
| Oct 30, 2025 | 420.40 | 436.20 | 420.30 | 434.75 | 424.77 | 3.39% | 6,027,483 |
| Oct 29, 2025 | 413.20 | 421.95 | 413.00 | 420.50 | 410.84 | 1.88% | 1,634,139 |
| Oct 28, 2025 | 425.00 | 425.00 | 410.75 | 412.75 | 403.27 | -2.27% | 3,047,030 |
| Oct 27, 2025 | 420.00 | 424.80 | 419.15 | 422.35 | 412.65 | 0.68% | 1,684,230 |
| Oct 24, 2025 | 420.95 | 422.35 | 417.20 | 419.50 | 409.87 | 0.50% | 2,648,404 |
| Oct 23, 2025 | 410.05 | 419.50 | 409.00 | 417.40 | 407.81 | 2.66% | 4,650,187 |
| Oct 21, 2025 | 407.70 | 409.15 | 405.00 | 406.60 | 397.26 | -0.09% | 210,086 |
| Oct 20, 2025 | 409.00 | 410.15 | 405.65 | 406.95 | 397.60 | -0.48% | 2,589,621 |
| Oct 17, 2025 | 415.85 | 416.30 | 406.00 | 408.90 | 399.51 | -2.00% | 3,456,903 |
| Oct 16, 2025 | 423.00 | 423.05 | 414.55 | 417.25 | 407.67 | -1.37% | 1,667,593 |
| Oct 15, 2025 | 414.10 | 424.75 | 412.10 | 423.05 | 413.33 | 2.16% | 2,294,459 |
| Oct 14, 2025 | 420.00 | 420.90 | 413.05 | 414.10 | 404.59 | -0.56% | 2,387,212 |
| Oct 13, 2025 | 415.00 | 418.05 | 407.15 | 416.45 | 406.89 | -0.42% | 2,991,227 |