Dow Up1.32% Nasdaq Up1.60%

More On OIL.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

OIL INDIA LTD (OIL.NS)

-NSE
594.15 Up 6.95(1.18%) Oct 23, 9:59AM EDT
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.