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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	423	417.25	417.25	423.05	414.55	1.67M
October 15, 2025	414.1	423.05	423.05	424.75	412.1	2.29M
October 14, 2025	420	414.1	414.1	420.9	413.05	2.39M
October 13, 2025	415	416.45	416.45	418.05	407.15	2.99M
October 10, 2025	415.5	418.2	418.2	420.4	415.5	1.35M
October 09, 2025	415.1	417.9	417.9	419.5	412.8	1.41M
October 08, 2025	422.45	416.8	416.8	423.55	415	1.22M
October 07, 2025	422.45	422.45	422.45	428.45	418.65	3.47M
October 06, 2025	414.5	419.2	419.2	421.25	413	2.36M
October 03, 2025	409	414.7	414.7	417	406.55	2.59M
October 01, 2025	416	411.3	411.3	418.8	408.75	1.93M
September 30, 2025	416	413.8	413.8	419	410.6	2.21M
September 29, 2025	418	417.25	417.25	423	415	4.21M
September 26, 2025	414	410.25	410.25	417.65	407.3	1.5M
September 25, 2025	409.05	414.8	414.8	423	407.6	6.24M
September 24, 2025	406	406.6	406.6	407.45	404	1.01M
September 23, 2025	409.6	404.55	404.55	411	403.55	1.6M
September 22, 2025	405	409.25	409.25	412	401.55	1.92M
September 19, 2025	401.9	404.05	404.05	405	399.4	2.3M
September 18, 2025	405.45	399.15	399.15	405.5	397.15	1.31M
September 17, 2025	399.85	403.55	403.55	404.2	398.55	2.14M
September 16, 2025	396.25	398.85	398.85	401	393	1.82M
September 15, 2025	398.55	394.95	394.95	400.5	393	1.77M
September 12, 2025	394.65	398.4	398.4	400	393.35	1.35M
September 11, 2025	393	394.65	394.65	399.3	392.45	2.48M
September 10, 2025	399	390.7	390.7	399	390	1.19M
September 09, 2025	393.9	392.55	392.55	397.65	391.45	687,532
September 08, 2025	399.75	391.95	391.95	399.75	390.95	685,485

Oil India Limited (OIL.NS) NSE