Oil Country Tubular Limited - OILCOUNTUB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	68	65.77	65.77	68	64.29	32,882
December 04, 2025	69.06	65.71	65.71	69.06	65	42,683
December 03, 2025	71.78	68.58	68.58	74.76	67.8	105,097
December 02, 2025	66.66	70.98	70.98	71.78	66.15	294,743
December 01, 2025	66.91	65.26	65.26	66.91	65	15,449
November 28, 2025	63.9	65.27	65.27	66	63.33	52,656
November 27, 2025	64.06	63.95	63.95	66.65	63.4	45,464
November 26, 2025	63.08	64.05	64.05	65.59	62.33	14,998
November 25, 2025	61.3	62.18	62.18	63	61.3	12,087
November 24, 2025	61.86	61.82	61.82	62.45	61.19	14,048
November 21, 2025	62.84	62.35	62.35	62.84	62.26	17,906
November 19, 2025	64.3	62.54	62.54	64.3	60.56	24,192
November 18, 2025	63.62	63.69	63.69	64.49	63.5	6,384
November 17, 2025	63.11	64.19	64.19	65	63.11	11,206
November 14, 2025	64.3	63.85	63.85	64.69	63.22	18,403
November 13, 2025	65.7	63.45	63.45	65.9	62.1	27,902
November 12, 2025	64.58	64.33	64.33	66.1	64.26	19,657
November 11, 2025	65.45	64.58	64.58	65.48	63.11	21,761
November 10, 2025	62.4	64.16	64.16	64.75	62.4	10,950
November 07, 2025	64	63.14	63.14	65.06	62.1	28,564
November 06, 2025	66.4	65.14	65.14	66.4	65.01	19,715
November 04, 2025	65	65.42	65.42	66.4	65	34,050
November 03, 2025	65.35	65.1	65.1	68	64.31	102,699
October 31, 2025	66.02	66.85	66.85	68.35	63.59	128,714
October 30, 2025	70.32	68.03	68.03	71	65.05	46,174
October 29, 2025	71.2	69.77	69.77	71.2	69.51	59,790
October 28, 2025	70.45	70.14	70.14	70.55	69.58	76,855
October 27, 2025	69.11	70.09	70.09	70.94	69.11	41,145
October 24, 2025	70	69.98	69.98	70.49	68.26	114,309
October 23, 2025	71.6	70.09	70.09	71.6	70	15,361
October 21, 2025	69.91	70.15	70.15	71.89	69.46	14,240
October 20, 2025	69.4	69.91	69.91	72.78	69.4	42,074
October 17, 2025	71.71	70.44	70.44	72	69.15	17,806
October 16, 2025	70.5	70.14	70.14	74.19	69.1	54,322
October 15, 2025	73.34	70.5	70.5	76.99	69.55	188,028
October 14, 2025	72.01	73.34	73.34	75	68.18	26,613
October 13, 2025	77.19	72.46	72.46	77.19	72.01	23,996
October 10, 2025	72.55	74.11	74.11	77.39	72	35,900
October 09, 2025	73.6	72.18	72.18	75.99	72	20,474
October 08, 2025	75.94	74.97	74.97	77.27	74.22	9,324
October 07, 2025	77.2	75.19	75.19	79.8	75.1	37,456
October 06, 2025	79.1	77.2	77.2	82.17	76	80,694
October 03, 2025	78.27	78.27	78.27	78.27	76.2	36,276
October 01, 2025	71.99	74.55	74.55	74.55	71.72	14,616
September 30, 2025	69	71	71	71.09	67.04	13,904
September 29, 2025	69.88	67.71	67.71	69.88	67.05	26,628
September 26, 2025	70.01	68.42	68.42	70.02	67.61	33,557
September 25, 2025	72.46	69.67	69.67	72.46	68.45	30,777
September 24, 2025	73.5	72.06	72.06	74.5	71.71	44,483
September 23, 2025	76.5	74.24	74.24	78.19	73.5	78,144
September 22, 2025	79.58	76.5	76.5	79.95	75.66	29,684
September 19, 2025	80	78.71	78.71	80.15	78	30,978
September 18, 2025	80.52	80.06	80.06	82.4	79.5	18,759
September 17, 2025	81.6	81.7	81.7	83.6	80.5	26,511
September 16, 2025	80.5	81.72	81.72	82.58	80.5	13,838
September 15, 2025	82.27	82.11	82.11	83.5	81.55	15,489
September 12, 2025	83.5	82.67	82.67	83.5	82	15,068
September 11, 2025	83.6	82.83	82.83	83.69	82.5	20,115
September 10, 2025	82.4	82.56	82.56	84.6	82.4	19,957
September 09, 2025	82	83.85	83.85	84.6	82	16,747

Oil Country Tubular Limited (OILCOUNTUB.NS) NSE