• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    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
    569.90 Down 0.75(0.13%) Dec 26, 4:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 17, 20091,200.001,209.001,195.001,205.00260,700348.99
    Nov 16, 20091,200.001,205.001,183.251,200.00285,200347.54
    Nov 13, 20091,175.001,223.701,168.001,189.001,100,000344.36
    Nov 12, 20091,190.001,193.001,170.001,185.00358,700343.20
    Nov 11, 20091,147.001,191.001,145.401,173.05813,200339.74
    Nov 10, 20091,157.001,169.901,142.001,149.00715,200332.77
    Nov 9, 20091,150.051,167.001,150.051,160.05234,700335.97
    Nov 6, 20091,155.001,168.551,146.251,160.00737,500335.96
    Nov 5, 20091,127.001,154.001,127.001,153.00124,500333.93
    Nov 4, 20091,124.901,159.001,120.001,150.50711,200333.21
    Nov 3, 20091,102.001,127.501,102.001,120.95449,700324.65
    Oct 30, 20091,145.001,145.001,110.001,111.90292,700322.03
    Oct 29, 20091,125.251,137.901,115.101,132.00163,000327.85
    Oct 28, 20091,141.001,141.001,111.001,130.20607,700327.33
    Oct 27, 20091,150.051,150.051,114.201,140.001,018,700330.17
    Oct 26, 20091,151.301,175.001,145.001,158.00523,700335.38
    Oct 23, 20091,174.901,179.451,161.201,165.00542,200337.41
    Oct 22, 20091,165.001,184.401,158.001,168.00846,000338.28
    Oct 21, 20091,184.001,194.001,157.001,166.00772,500337.70
    Oct 20, 20091,196.001,203.501,172.001,174.00392,200340.01
    Oct 16, 20091,188.651,203.001,182.001,191.10782,500344.97
    Oct 15, 20091,198.001,204.901,180.051,184.90754,200343.17
    Oct 14, 20091,198.001,227.751,185.001,192.501,453,000345.37
    Oct 12, 20091,184.001,210.001,176.001,193.001,158,500345.52
    Oct 9, 20091,176.001,210.001,165.001,183.002,618,500342.62
    Oct 8, 20091,145.001,179.801,142.001,178.101,970,200341.20
    Oct 7, 20091,153.801,160.701,140.001,141.451,745,500330.59
    Oct 6, 20091,149.801,157.201,132.101,143.301,569,700331.12
    Oct 5, 20091,152.001,165.901,136.601,143.002,299,500331.03
    Oct 1, 20091,102.001,173.701,102.001,167.007,685,500337.99
    Sep 30, 20091,096.001,156.701,090.001,135.0049,370,000328.72
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.