Oil India Limited - OIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	449.8	458	458	467.5	449.5	12.4M
January 13, 2026	429.75	447.9	447.9	449.9	425.6	12.62M
January 12, 2026	421	425.6	425.6	426.85	414.7	1.41M
January 09, 2026	412	420.05	420.05	425.3	412	3.12M
January 08, 2026	415.4	409.95	409.95	417.95	406.35	4.23M
January 07, 2026	423.7	418.4	418.4	423.7	413.35	1.57M
January 06, 2026	419.9	425.2	425.2	426.4	417	1.33M
January 05, 2026	432.45	419.9	419.9	432.45	415.1	2.38M
January 02, 2026	427.55	428.85	428.85	431.5	426.3	1.08M
January 01, 2026	424.25	427.55	427.55	429.5	418.7	1.78M
December 31, 2025	412.1	424.35	424.35	429.4	410.8	2.73M
December 30, 2025	408.2	411.45	411.45	413	404.8	1.28M
December 29, 2025	403	406.3	406.3	408.1	401.1	893,830
December 26, 2025	409	402.75	402.75	410.35	402.1	1.7M
December 24, 2025	410.4	408.9	408.9	413.5	408	706,463
December 23, 2025	405	410.25	410.25	415.45	405	1.53M
December 22, 2025	408.05	406	406	408.1	403.85	704,060
December 19, 2025	403.4	405.05	405.05	408.1	400.45	1.55M
December 18, 2025	399.75	399.85	399.85	403	396.75	2.45M
December 17, 2025	400.2	398.15	398.15	404.2	396.3	863,119
December 16, 2025	401.45	401.7	401.7	402.95	400.05	597,083
December 15, 2025	403.5	403.55	403.55	404.3	398.35	564,233
December 12, 2025	404.05	404.35	404.35	405.2	401.3	1.8M
December 11, 2025	400	404.85	404.85	407.8	397.65	799,161
December 10, 2025	404.75	399.85	399.85	404.75	395.6	3.28M
December 09, 2025	401.1	401.9	401.9	406.15	398	3.71M
December 08, 2025	413	403.95	403.95	415	401.4	1.2M
December 05, 2025	408.2	411.95	411.95	412.9	406.35	760,930
December 04, 2025	411.65	408.15	408.15	411.75	407.05	2.22M
December 03, 2025	420	410.7	410.7	420	407.05	1.77M
December 02, 2025	412.05	416.65	416.65	417.7	412.05	664,332
December 01, 2025	413.2	414.2	414.2	417.5	412	1.13M
November 28, 2025	419.85	413.2	413.2	419.9	411.15	1M
November 27, 2025	423.05	417.2	417.2	424.55	414.5	1.07M
November 26, 2025	419.1	423.15	423.15	424.95	417.9	845,238
November 25, 2025	419	421.05	421.05	422.6	414.55	1.19M
November 24, 2025	425.7	420.6	420.6	426.25	415.25	7.91M
November 21, 2025	431.9	425.05	425.05	432.9	423.5	3.51M
November 19, 2025	431.7	436.85	436.85	437.75	431.5	760,053
November 18, 2025	437.55	433.35	433.35	438	430.7	1.42M
November 17, 2025	436.95	436.25	436.25	443.6	433	1.95M
November 14, 2025	435.95	436.85	436.85	439.6	431.05	1.41M
November 13, 2025	442.7	434.45	434.45	442.7	432.75	1.34M
November 12, 2025	437.05	441.15	441.15	449.5	436.05	2.45M
November 11, 2025	432	435.95	435.95	437.6	430.3	852,274
November 10, 2025	433.7	431.8	431.8	438.95	430.9	1.19M
November 07, 2025	432.85	433.7	433.7	438.3	428.1	1.29M
November 06, 2025	431.5	433.05	433.05	435.9	429.55	1.3M
November 04, 2025	438	431.5	431.5	438.95	429.5	1.26M
November 03, 2025	433.35	437	437	442	430.35	1.56M
October 31, 2025	435	433.35	433.35	437.3	430.7	1.78M
October 30, 2025	420.4	434.75	434.75	436.2	420.3	6.03M
October 29, 2025	413.2	420.5	420.5	421.95	413	1.63M
October 28, 2025	425	412.75	412.75	425	410.75	3.05M
October 27, 2025	420	422.35	422.35	424.8	419.15	1.68M
October 24, 2025	420.95	418.55	418.55	422.35	417.2	2.65M
October 23, 2025	410.05	417.4	417.4	419.5	409	4.65M
October 21, 2025	407.7	406.6	406.6	409.15	405	210,086
October 20, 2025	409	406.95	406.95	410.15	405.65	2.59M
October 17, 2025	415.85	408.55	408.55	416.3	406	2.77M

Oil India Limited (OIL.NS) NSE