Oil India Limited (NSE:OIL)
India
· Delayed Price · Currency is INR 497.60
+21.40 (4.49%)
Apr 28, 2026, 3:30 PM IST
Oil India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 479.80 | 501.00 | 478.30 | 497.20 | 497.20 | 4.41% | 10,897,760 |
| Apr 27, 2026 | 475.00 | 478.45 | 470.55 | 476.20 | 476.20 | 0.53% | 2,981,521 |
| Apr 24, 2026 | 477.00 | 485.90 | 470.00 | 473.70 | 473.70 | -0.04% | 5,542,670 |
| Apr 23, 2026 | 472.95 | 481.85 | 470.30 | 473.90 | 473.90 | 0.88% | 4,874,766 |
| Apr 22, 2026 | 468.00 | 470.65 | 463.05 | 469.75 | 469.75 | 0.99% | 5,819,012 |
| Apr 21, 2026 | 473.90 | 473.90 | 464.00 | 465.15 | 465.15 | -1.39% | 2,658,587 |
| Apr 20, 2026 | 473.40 | 475.00 | 466.85 | 471.70 | 471.70 | 0.34% | 3,431,487 |
| Apr 17, 2026 | 464.10 | 471.25 | 462.10 | 470.10 | 470.10 | 1.67% | 3,551,921 |
| Apr 16, 2026 | 465.85 | 466.90 | 461.15 | 462.40 | 462.40 | -0.18% | 3,612,628 |
| Apr 15, 2026 | 472.95 | 473.70 | 461.50 | 463.25 | 463.25 | -2.91% | 7,533,552 |
| Apr 13, 2026 | 475.00 | 481.95 | 467.25 | 477.15 | 477.15 | 1.24% | 7,253,346 |
| Apr 10, 2026 | 471.95 | 475.00 | 467.35 | 471.30 | 471.30 | 0.12% | 2,352,183 |
| Apr 9, 2026 | 459.00 | 472.00 | 456.40 | 470.75 | 470.75 | 2.57% | 10,892,950 |
| Apr 8, 2026 | 476.05 | 476.85 | 457.50 | 458.95 | 458.95 | -4.76% | 16,422,900 |
| Apr 7, 2026 | 472.65 | 489.00 | 468.00 | 481.90 | 481.90 | 2.05% | 6,217,264 |
| Apr 6, 2026 | 481.15 | 484.85 | 470.05 | 472.20 | 472.20 | -1.66% | 3,159,564 |
| Apr 2, 2026 | 478.00 | 483.00 | 463.20 | 480.15 | 480.15 | 1.43% | 5,921,901 |
| Apr 1, 2026 | 480.00 | 482.30 | 471.80 | 473.40 | 473.40 | -0.43% | 3,482,577 |
| Mar 30, 2026 | 478.00 | 492.50 | 470.00 | 475.45 | 475.45 | -0.53% | 6,521,652 |
| Mar 27, 2026 | 473.70 | 490.00 | 462.05 | 478.00 | 478.00 | 1.40% | 9,323,712 |
| Mar 25, 2026 | 476.75 | 477.00 | 467.15 | 471.40 | 471.40 | -1.37% | 4,996,363 |
| Mar 24, 2026 | 461.85 | 485.60 | 461.15 | 477.95 | 477.95 | 2.86% | 3,724,100 |
| Mar 23, 2026 | 475.75 | 480.60 | 462.85 | 464.65 | 464.65 | -2.28% | 3,239,580 |
| Mar 20, 2026 | 476.00 | 485.90 | 472.00 | 475.50 | 475.50 | -0.32% | 4,106,460 |
| Mar 19, 2026 | 471.95 | 483.00 | 465.40 | 477.05 | 477.05 | 1.40% | 7,842,725 |
| Mar 18, 2026 | 474.60 | 476.55 | 465.80 | 470.45 | 470.45 | -0.70% | 2,642,495 |
| Mar 17, 2026 | 460.30 | 475.00 | 456.40 | 473.75 | 473.75 | 2.97% | 3,362,643 |
| Mar 16, 2026 | 471.00 | 473.70 | 454.40 | 460.10 | 460.10 | -2.22% | 4,235,090 |
| Mar 13, 2026 | 481.00 | 483.35 | 467.35 | 470.55 | 470.55 | -1.83% | 4,296,456 |
| Mar 12, 2026 | 483.55 | 489.75 | 475.50 | 479.30 | 479.30 | -0.70% | 5,799,980 |
| Mar 11, 2026 | 470.55 | 484.40 | 465.95 | 482.70 | 482.70 | 2.58% | 6,545,246 |
| Mar 10, 2026 | 470.95 | 475.45 | 460.75 | 470.55 | 470.55 | -0.74% | 5,079,454 |
| Mar 9, 2026 | 503.00 | 503.00 | 464.00 | 474.05 | 474.05 | -2.16% | 13,477,810 |
| 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 |