• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.79% Nasdaq Down1.55%

    More On OIL.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Oil India Limited (OIL.NS)

    -NSE
    484.40 Down 3.30(0.68%) 6:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 8, 20101,248.901,268.001,230.001,262.95160,700358.22
    Jan 7, 20101,246.101,255.001,231.301,241.4090,500352.11
    Jan 6, 20101,255.101,268.001,242.501,248.80157,700354.21
    Jan 5, 20101,259.551,265.001,237.051,250.55324,200354.70
    Jan 4, 20101,259.901,259.901,235.001,240.30104,200351.80
    Dec 31, 20091,263.001,265.001,239.001,241.9061,500352.25
    Dec 30, 20091,264.001,269.901,230.001,241.2560,000352.07
    Dec 24, 20091,248.951,257.901,245.101,252.1552,000355.16
    Dec 23, 20091,230.401,255.001,230.001,242.1581,700352.32
    Dec 22, 20091,240.001,240.001,220.001,230.4079,000348.99
    Dec 21, 20091,252.251,259.001,222.251,233.0583,000349.74
    Dec 18, 20091,236.001,269.001,230.301,251.85114,000355.07
    Dec 17, 20091,244.001,244.001,235.001,238.55165,200351.30
    Dec 16, 20091,240.001,255.001,230.251,235.5548,500350.45
    Dec 15, 20091,245.001,249.801,200.001,240.15590,500351.75
    Dec 14, 20091,249.801,256.001,211.001,240.0584,200351.73
    Dec 11, 20091,247.901,254.001,231.001,241.6091,700352.17
    Dec 10, 20091,245.001,255.001,222.251,237.55321,500351.02
    Dec 9, 20091,264.101,285.001,246.251,249.10160,000354.29
    Dec 8, 20091,275.001,285.001,262.001,268.20110,500359.71
    Dec 7, 20091,261.001,280.501,251.001,276.05191,700361.94
    Dec 4, 20091,300.001,309.901,251.751,255.35433,200356.07
    Dec 3, 20091,351.701,359.001,281.001,292.20775,500366.52
    Dec 2, 20091,333.501,374.001,250.251,348.30712,200382.43
    Dec 1, 20091,280.001,343.801,275.001,323.15861,200375.30
    Nov 30, 20091,245.501,288.801,245.001,271.90439,000360.76
    Nov 27, 20091,239.901,254.001,212.001,243.30429,700352.65
    Nov 26, 20091,242.001,246.001,236.001,242.40337,000352.39
    Nov 25, 20091,198.201,263.451,190.001,246.651,813,200353.60
    Nov 24, 20091,229.901,229.901,190.001,200.6091,200340.54
    Nov 23, 20091,210.001,217.401,206.001,209.90106,200343.17
    Nov 20, 20091,214.101,217.001,202.001,213.15547,000344.10
    Nov 19, 20091,210.001,220.101,201.101,216.95207,500345.17
    Nov 18, 20091,202.001,220.901,199.001,210.95382,500343.47
    Nov 17, 20091,200.001,209.001,195.001,204.55260,700341.66
    Nov 16, 20091,200.001,205.001,183.251,200.55285,200340.52
    Nov 13, 20091,175.001,223.701,168.001,194.451,100,000338.79
    Nov 12, 20091,190.001,193.001,170.001,182.60358,700335.43
    Nov 11, 20091,147.001,191.001,145.401,181.35813,200335.08
    Nov 10, 20091,157.001,169.901,142.001,147.75715,200325.55
    Nov 9, 20091,150.051,167.001,150.051,165.05234,700330.45
    Nov 6, 20091,155.001,168.551,146.251,156.50737,500328.03
    Nov 5, 20091,127.001,154.001,127.001,148.90124,500325.87
    Nov 4, 20091,124.901,159.001,120.001,150.85711,200326.43
    Nov 3, 20091,102.001,127.501,102.001,120.00449,700317.67
    Oct 30, 20091,145.001,145.001,110.001,120.60292,700317.85
    Oct 29, 20091,125.251,137.901,115.101,132.25163,000321.15
    Oct 28, 20091,141.001,141.001,111.001,130.20607,700320.57
    Oct 27, 20091,150.051,150.051,114.201,140.351,018,700323.45
    Oct 26, 20091,151.301,175.001,145.001,156.40523,700328.00
    Oct 23, 20091,174.901,179.451,161.201,164.70542,200330.35
    Oct 22, 20091,165.001,184.401,158.001,164.95846,000330.42
    Oct 21, 20091,184.001,194.001,157.001,166.10772,500330.75
    Oct 20, 20091,196.001,203.501,172.001,177.85392,200334.08
    Oct 16, 20091,188.651,203.001,182.001,191.00782,500337.81
    Oct 15, 20091,198.001,204.901,180.051,184.55754,200335.98
    Oct 14, 20091,198.001,227.751,185.001,190.451,453,000337.66
    Oct 12, 20091,184.001,210.001,176.001,195.701,158,500339.15
    Oct 9, 20091,176.001,210.001,165.001,195.652,618,500339.13
    Oct 8, 20091,145.001,179.801,142.001,170.201,970,200331.91
    Oct 7, 20091,153.801,160.701,140.001,141.601,745,500323.80
    Oct 6, 20091,149.801,157.201,132.101,144.901,569,700324.74
    Oct 5, 20091,152.001,165.901,136.601,140.552,299,500323.50
    Oct 1, 20091,102.001,173.701,102.001,166.357,685,500330.82
    Sep 30, 20091,096.001,156.701,090.001,141.2049,370,000323.69
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.