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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	480.35	475.55	475.55	486.15	471.95	8.31M
February 19, 2026	465.25	476.7	476.7	485.8	460.9	19.63M
February 18, 2026	458	453.45	453.45	458	446	4.05M
February 17, 2026	463.8	464.7	464.7	465.6	458.3	1.83M
February 16, 2026	453.6	463.8	463.8	464.8	452.15	3.15M
February 13, 2026	471	455.25	455.25	471	452.3	5.34M
February 12, 2026	480.8	474.85	474.85	489.1	471	7.7M
February 11, 2026	483.9	479.25	479.25	488.75	473	8.9M
February 10, 2026	493.95	488.85	488.85	493.95	482.05	2.05M
February 09, 2026	500.05	490.05	490.05	501	487.25	3.8M
February 06, 2026	495.6	497.25	497.25	503.65	491	4.69M
February 05, 2026	509.8	498.5	498.5	516.3	497	4.09M
February 04, 2026	490.25	507.1	507.1	524	490.25	15.82M
February 03, 2026	495	488.9	488.9	496.8	476.6	3.27M
February 02, 2026	490	483.3	483.3	491.35	475.25	5.18M
February 01, 2026	509	501.8	501.8	522.5	491.6	4.39M
January 30, 2026	511.55	510.05	510.05	518	500.35	12.03M
January 29, 2026	492.95	514.75	514.75	520	492.95	20.56M
January 28, 2026	455	490.5	490.5	496.5	454.5	29.36M
January 27, 2026	435	448.55	448.55	450.35	433.35	3.04M
January 23, 2026	437	435.7	435.7	440.5	427.1	1.89M
January 22, 2026	437	436.45	436.45	444.3	435.6	2.2M
January 21, 2026	426.5	433.55	433.55	435.85	425.85	2.35M
January 20, 2026	436.1	429	429	440.5	426.75	1.95M
January 19, 2026	444.95	435.8	435.8	446.95	433.8	1.59M
January 16, 2026	452.95	448.65	448.65	452.95	441.7	3.64M
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

Oil India Limited (OIL.NS) NSE