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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	83.45	83.01	83.01	84	82.5	14,344
September 05, 2025	82	83.33	83.33	83.69	82	8,901
September 04, 2025	83.8	82.54	82.54	83.8	82.5	11,218
September 03, 2025	81.8	82.7	82.7	83.5	81.11	16,191
September 02, 2025	79.71	80.89	80.89	82.6	79.71	11,761
September 01, 2025	79.1	82	82	82.32	79.1	14,938
August 29, 2025	82.26	80.72	80.72	82.6	80.7	16,106
August 28, 2025	83	81.9	81.9	83	81.9	9,472
August 26, 2025	82.37	83.02	83.02	83.9	81	33,560
August 25, 2025	83.57	81.8	81.8	84.2	80.72	27,648
August 22, 2025	82.43	83.59	83.59	83.99	82.12	12,475
August 21, 2025	83.39	82.3	82.3	83.9	82	21,859
August 20, 2025	83.4	83.06	83.06	83.87	82.52	17,136
August 19, 2025	84.72	83.06	83.06	84.72	82.1	27,180
August 18, 2025	84.6	84.25	84.25	84.96	83.23	14,892
August 14, 2025	83.43	83.56	83.56	85	83.06	22,793
August 13, 2025	84.7	83.44	83.44	85.23	83	21,974
August 12, 2025	86	84.7	84.7	86.28	83.23	29,844
August 11, 2025	86.6	84.33	84.33	87.79	83.9	79,291
August 08, 2025	90.28	88.32	88.32	91.2	88.32	55,322
August 07, 2025	91.6	92.97	92.97	93.15	91.25	43,544
August 06, 2025	94	92	92	97.7	91.99	85,577
August 05, 2025	91.45	93.16	93.16	93.95	91.02	52,800
August 04, 2025	91.06	92.01	92.01	93.95	90	26,167
August 01, 2025	88.36	91.98	91.98	92.2	88.2	39,206
July 31, 2025	89	89.89	89.89	90.75	85.81	23,894
July 30, 2025	89.78	88.29	88.29	91.01	88	15,950
July 29, 2025	86	88.99	88.99	91.08	85.12	17,581
July 28, 2025	88.55	88.4	88.4	91.63	87.64	37,771
July 25, 2025	91.64	90.07	90.07	91.64	89.1	25,882

Oil Country Tubular Limited (OILCOUNTUB.NS) NSE