Oil India Limited(IN:OIL)
₹440.50-4.50 (-1.01%)
IN:OIL
Oil India Limited historical prices
₹440.50
At close:-4.50 (-1.01%)
Want to see IN:OIL full AI Analyst Report?
Oil India Limited (OIL) Historical Prices
39 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 447.70 | 447.70 | 436.00 | 440.50 | 440.50 | -1.01% | 106,769 | 0.45 |
| Nov 11, 2026 | 436.45 | 446.00 | 433.50 | 445.00 | 445.00 | +1.37% | 684,079 | 2.98 |
| Nov 10, 2026 | 439.00 | 447.55 | 439.00 | 439.00 | 439.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 444.95 | 447.55 | 439.00 | 439.00 | 439.00 | -0.68% | 93,819 | 0.40 |
| Nov 06, 2026 | 442.00 | 442.90 | 434.90 | 442.00 | 442.00 | +0.58% | 85,143 | 0.35 |
| Nov 05, 2026 | 454.70 | 454.70 | 428.00 | 439.45 | 439.45 | -3.44% | 1,327,592 | 5.79 |
| Nov 04, 2026 | 450.00 | 458.50 | 449.95 | 455.10 | 455.10 | +0.42% | 75,281 | 0.33 |
| Nov 03, 2026 | 459.20 | 459.20 | 451.30 | 453.20 | 453.20 | -2.07% | 2,094,986 | 10.56 |
| Nov 02, 2026 | 448.15 | 464.40 | 448.15 | 462.80 | 462.80 | +2.05% | 56,236 | 0.28 |
| Oct 30, 2026 | 452.75 | 453.95 | 445.70 | 453.50 | 453.50 | -0.11% | 1,084,051 | 5.79 |
| Oct 29, 2026 | 446.30 | 454.00 | 445.80 | 454.00 | 454.00 | +1.23% | 32,053 | 0.17 |
| Oct 28, 2026 | 456.35 | 456.35 | 445.25 | 448.50 | 448.50 | -1.43% | 709,132 | 3.93 |
| Oct 27, 2026 | 451.05 | 457.50 | 449.15 | 455.00 | 455.00 | 0.00% | 24,608 | 0.14 |
| Oct 26, 2026 | 446.30 | 455.55 | 441.80 | 455.00 | 455.00 | +2.00% | 23,861 | 0.13 |
| Oct 23, 2026 | 458.95 | 458.95 | 446.10 | 446.10 | 446.10 | -2.00% | 25,768 | 0.14 |
| Oct 22, 2026 | 451.00 | 455.20 | 448.80 | 455.20 | 455.20 | +0.46% | 18,301 | 0.09 |
| Oct 21, 2026 | 453.45 | 454.00 | 447.05 | 453.10 | 453.10 | +0.98% | 41,059 | 0.20 |
| Oct 20, 2026 | 448.70 | 451.00 | 445.20 | 448.70 | 448.70 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 447.55 | 451.00 | 445.20 | 448.70 | 448.70 | +0.52% | 55,187 | 0.26 |
| Oct 16, 2026 | 444.80 | 448.05 | 441.75 | 446.40 | 446.40 | +0.59% | 13,292 | 0.06 |
| Oct 15, 2026 | 449.55 | 449.55 | 443.30 | 443.80 | 443.80 | -0.77% | 1,018,885 | 5.02 |
| Oct 14, 2026 | 445.00 | 452.00 | 442.55 | 447.25 | 447.25 | +0.94% | 127,831 | 0.63 |
| Oct 13, 2026 | 443.70 | 444.85 | 440.35 | 443.10 | 443.10 | -0.10% | 79,854 | 0.39 |
| Oct 12, 2026 | 443.55 | 448.05 | 442.00 | 443.55 | 443.55 | +0.20% | 38,992 | 0.19 |
| Oct 09, 2026 | 443.55 | 448.00 | 441.95 | 442.65 | 442.65 | -0.17% | 3,335,788 | 21.28 |
| Oct 08, 2026 | 453.75 | 454.05 | 443.40 | 443.40 | 443.40 | -2.03% | 16,013 | 0.10 |
| Oct 07, 2026 | 449.40 | 454.60 | 446.55 | 452.60 | 452.60 | +1.66% | 13,107 | 0.08 |
| Oct 06, 2026 | 452.80 | 452.80 | 442.20 | 445.20 | 445.20 | +0.18% | 24,870 | 0.15 |
| Oct 05, 2026 | 442.10 | 450.45 | 442.00 | 444.40 | 444.40 | +0.51% | 42,429 | 0.25 |
| Oct 02, 2026 | 442.15 | 447.20 | 434.55 | 442.15 | 442.15 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 447.00 | 447.20 | 434.55 | 442.15 | 442.15 | -1.11% | 63,437 | 0.36 |
| Sep 30, 2026 | 444.35 | 462.35 | 444.35 | 447.10 | 447.10 | -2.80% | 285,145 | 1.59 |
| Sep 29, 2026 | 467.00 | 467.40 | 459.45 | 460.00 | 460.00 | -1.51% | 32,251 | 0.18 |
| Sep 28, 2026 | 475.50 | 475.50 | 463.60 | 467.05 | 467.05 | -1.48% | 86,067 | 0.46 |
| Sep 25, 2026 | 475.25 | 476.45 | 470.45 | 474.05 | 474.05 | -1.03% | 25,120 | 0.13 |
| Sep 24, 2026 | 470.55 | 479.00 | 469.55 | 479.00 | 479.00 | +1.96% | 66,832 | 0.35 |
| Sep 23, 2026 | 466.25 | 471.30 | 466.25 | 469.80 | 469.80 | +0.58% | 53,410 | 0.28 |
| Sep 22, 2026 | 477.85 | 479.00 | 463.65 | 467.10 | 467.10 | -2.48% | 172,833 | 0.88 |
| Sep 21, 2026 | 476.25 | 482.25 | 475.05 | 479.00 | 479.00 | -2.68% | 138,221 | 0.71 |
| Sep 18, 2026 | 479.55 | 492.20 | 472.00 | 492.20 | 492.20 | +3.19% | 66,174 | 0.34 |
| Sep 17, 2026 | 485.00 | 487.00 | 474.45 | 477.00 | 477.00 | -2.26% | 233,387 | 1.20 |
| Sep 16, 2026 | 486.00 | 489.15 | 481.20 | 488.05 | 488.05 | +0.62% | 203,267 | 1.04 |
| Sep 15, 2026 | 494.90 | 494.90 | 484.00 | 485.05 | 485.05 | -0.66% | 71,259 | 0.35 |
| Sep 14, 2026 | 488.25 | 511.00 | 486.25 | 488.25 | 488.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 507.50 | 511.00 | 486.25 | 488.25 | 488.25 | -2.54% | 281,883 | 1.38 |
| Sep 10, 2026 | 503.05 | 514.45 | 497.85 | 501.00 | 501.00 | +0.40% | 259,310 | 1.26 |
| Sep 09, 2026 | 498.85 | 504.65 | 496.30 | 499.00 | 499.00 | +0.78% | 101,844 | 0.49 |
| Sep 08, 2026 | 486.15 | 501.00 | 483.05 | 495.15 | 495.15 | +2.10% | 60,878 | 0.28 |
| Sep 07, 2026 | 488.35 | 492.40 | 481.55 | 484.95 | 484.95 | -0.69% | 104,909 | 0.46 |
| Sep 04, 2026 | 498.80 | 498.80 | 486.70 | 488.30 | 488.30 | +0.06% | 45,886 | 0.20 |
