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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49	49.6	49.6	52.73	46.98	38,736
February 19, 2026	48.01	47.24	47.24	49.99	44.98	93,826
February 18, 2026	48.75	48.5	48.5	49.4	48.32	12,996
February 17, 2026	48.01	48.51	48.51	49.53	47.98	8,079
February 16, 2026	49.42	48.26	48.26	52.4	48	30,576
February 13, 2026	49.8	49.42	49.42	54.8	48.11	40,952
February 12, 2026	52.99	50.47	50.47	52.99	50	34,268
February 11, 2026	51.62	51.47	51.47	52.69	50.54	41,735
February 10, 2026	50.5	51.61	51.61	52	48.52	60,147
February 09, 2026	48.32	49.92	49.92	51.35	47.61	79,856
February 06, 2026	48.52	48.56	48.56	49.52	46.59	17,868
February 05, 2026	49	48.52	48.52	49	48.02	37,286
February 04, 2026	49.19	48.27	48.27	49.19	47.12	51,341
February 03, 2026	49.15	47.7	47.7	49.15	46.18	45,368
February 02, 2026	44.38	45.72	45.72	47.69	44.38	36,500
February 01, 2026	48.07	45.29	45.29	48.89	43.82	59,127
January 30, 2026	45.01	47.13	47.13	48.26	45.01	69,513
January 29, 2026	46.77	45.72	45.72	47.39	45.25	21,988
January 28, 2026	45.56	46.54	46.54	49.31	45.56	74,543
January 27, 2026	47	45.56	45.56	47.15	44.8	118,814
January 23, 2026	46.23	46.44	46.44	47.35	45.44	151,075
January 22, 2026	45.35	46	46	48.94	45.35	110,970
January 21, 2026	48.99	44.69	44.69	50.86	44.11	149,529
January 20, 2026	52.8	48.56	48.56	53.85	47.7	84,024
January 19, 2026	55.3	53.18	53.18	56.71	52.8	74,844
January 16, 2026	61.18	56.3	56.3	61.18	56.16	84,025
January 14, 2026	60.22	60.69	60.69	62.9	58	240,839
January 13, 2026	52.8	61.09	61.09	62.73	52.8	1.17M
January 12, 2026	54.01	52.28	52.28	56.28	52.05	35,712
January 09, 2026	56	54.32	54.32	58.1	54.01	56,374
January 08, 2026	58.91	57.06	57.06	59.45	56.5	26,586
January 07, 2026	58.75	58.91	58.91	59.9	58.44	21,063
January 06, 2026	62.3	58.72	58.72	62.3	58	46,640
January 05, 2026	62.85	60.57	60.57	63.22	60	36,859
January 02, 2026	61.74	61.96	61.96	63.69	59.8	50,870
January 01, 2026	61.79	61.05	61.05	61.79	61.01	2,862
December 31, 2025	61	61.11	61.11	62.56	60.81	20,713
December 30, 2025	62.8	62.03	62.03	62.8	61.13	6,395
December 29, 2025	62.35	62.04	62.04	62.5	60.85	22,551
December 26, 2025	64.16	62.35	62.35	64.95	62	12,004
December 24, 2025	62.43	63.27	63.27	65	62.26	30,910
December 23, 2025	61	62.65	62.65	63.5	61	7,336
December 22, 2025	62.06	62.16	62.16	62.99	61.41	20,019
December 19, 2025	62	62.04	62.04	64	60.58	34,172
December 18, 2025	63.2	61.1	61.1	63.2	59.27	21,967
December 17, 2025	63.8	61.88	61.88	64.73	61	37,193
December 16, 2025	66	64.61	64.61	69.03	64.11	22,114
December 15, 2025	65.71	67.39	67.39	67.9	64.11	12,069
December 12, 2025	64.1	65.71	65.71	67.05	64.08	15,058
December 11, 2025	65	64	64	65.06	64	11,021
December 10, 2025	63.89	64.12	64.12	64.89	63.47	9,827
December 09, 2025	63.65	64.14	64.14	64.6	61.08	14,780
December 08, 2025	67.09	62.32	62.32	67.38	61.21	55,556
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

Oil Country Tubular Limited (OILCOUNTUB.NS) NSE