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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oil Country Tubular Limited (OILCOUNTUB.NS) NSE