U.S. Markets close in 1 hr 23 mins

Oil India Limited (OIL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
329.95+4.75 (+1.46%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017325.05331.00322.35329.95329.95565,742
Sep 18, 2017325.00328.80319.05325.20325.20429,985
Sep 15, 2017322.05327.60316.95323.05323.051,183,845
Sep 14, 2017320.90324.75309.00318.10318.101,240,072
Sep 14, 20174.75 Dividend
Sep 13, 2017330.50334.00317.10323.50318.75669,133
Sep 12, 2017334.00334.90324.20331.45326.58906,727
Sep 11, 2017312.20333.00312.20331.20326.342,588,624
Sep 08, 2017307.50321.10305.50315.35310.721,860,967
Sep 07, 2017311.90312.00304.00305.70301.21350,869
Sep 06, 2017307.00312.35306.90309.25304.71433,946
Sep 05, 2017309.00312.90305.45308.80304.27889,653
Sep 04, 2017297.80310.00294.20308.45303.922,448,701
Sep 01, 2017287.95296.35286.30295.20290.87868,812
Aug 31, 2017293.90296.00281.70285.15280.96843,695
Aug 30, 2017289.05298.40289.05292.05287.76736,505
Aug 29, 2017286.10291.75284.30289.20284.95462,720
Aug 28, 2017283.40288.80283.40288.10283.87241,503
Aug 24, 2017279.90284.65276.70283.40279.24366,213
Aug 23, 2017275.30279.90274.00278.80274.71251,186
Aug 22, 2017270.50277.80270.50276.10272.05517,343
Aug 21, 2017286.95291.90271.15272.70268.70843,293
Aug 18, 2017282.00289.50280.80286.45282.24293,104
Aug 17, 2017287.90287.90282.20282.75278.60407,760
Aug 16, 2017280.05288.00277.75286.45282.24358,896
Aug 14, 2017281.00282.15275.70280.05275.94354,515
Aug 11, 2017278.10289.50273.40278.95274.85711,232
Aug 10, 2017282.10283.90277.10281.95277.81532,772
Aug 09, 2017280.40283.05279.05282.05277.91279,146
Aug 08, 2017287.00288.20281.05282.35278.20392,815
Aug 07, 2017285.60289.00284.50287.25283.03200,014
Aug 04, 2017286.70286.70281.30284.25280.08384,852
Aug 03, 2017282.25287.90280.50285.25281.06354,716
Aug 02, 2017286.00287.15281.10282.05277.91247,226
Aug 01, 2017290.95301.90284.95286.15281.95464,923
Jul 31, 2017281.75295.70281.00287.50283.28761,903
Jul 28, 2017278.05282.45278.05281.75277.61306,964
Jul 27, 2017282.00283.40278.05279.00274.90403,348
Jul 26, 2017280.15282.75279.10282.05277.91371,531
Jul 25, 2017281.35282.35278.20280.15276.04439,598
Jul 24, 2017282.00284.50278.15281.35277.22446,228
Jul 21, 2017286.30286.30281.05282.40278.25633,666
Jul 20, 2017285.00295.40279.45285.25281.061,070,204
Jul 19, 2017278.80284.35274.00283.55279.39942,833
Jul 18, 2017277.80278.75272.10277.65273.57694,388
Jul 17, 2017271.90275.95268.00274.40270.37739,149
Jul 14, 2017266.70270.85263.25269.40265.44584,633
Jul 13, 2017267.60268.30264.60265.95262.05619,997
Jul 12, 2017264.10271.95263.25266.20262.29788,183
Jul 11, 2017265.95266.90263.00263.75259.88259,360
Jul 10, 2017266.00266.50264.00265.60261.7041,137
Jul 07, 2017264.00265.50262.25263.60259.73238,175
Jul 06, 2017268.25269.25264.00265.35261.45346,568
Jul 05, 2017263.85267.80263.85266.75262.83314,190
Jul 04, 2017262.00266.25261.00263.80259.93384,981
Jul 03, 2017260.00261.40257.60260.50256.68504,738
Jun 30, 2017266.90267.00257.10259.60255.791,306,513
Jun 29, 2017266.50267.75264.35265.25261.36434,674
Jun 28, 2017270.00272.00263.10264.75260.86607,201
Jun 27, 2017275.20277.85263.20268.75264.80723,448
Jun 23, 2017282.95282.95275.00275.20271.16481,307
Jun 22, 2017286.75287.00280.25281.50277.37502,575
Jun 21, 2017294.00294.95285.30286.65282.44539,291
Jun 20, 2017292.85296.05291.35295.10290.77220,458
Jun 19, 2017295.30295.70291.20291.75287.47164,984
Jun 16, 2017301.00301.80293.50294.40290.08449,621
Jun 15, 2017295.65300.35293.05299.40295.00331,977
Jun 14, 2017293.10295.75290.90294.20289.88484,948
Jun 13, 2017288.45295.85288.45294.70290.37769,952
Jun 12, 2017289.90290.55287.30288.90284.66249,330
Jun 09, 2017292.00293.20286.30289.15284.90422,239
Jun 08, 2017298.75298.75291.25292.35288.06648,762
Jun 07, 2017302.70302.70296.00299.45295.05684,422
Jun 06, 2017303.30303.30295.05296.50292.15356,548
Jun 05, 2017302.00305.00299.00301.80297.37356,142
Jun 02, 2017304.90304.90299.30300.40295.99226,263
Jun 01, 2017307.90308.50300.65303.00298.55259,824
May 31, 2017315.00315.00305.55306.80302.30514,974
May 30, 2017305.00317.00297.25315.00310.37455,390
May 29, 2017311.85312.85304.45306.70302.20232,610
May 26, 2017307.80311.80305.10310.30305.74275,139
May 25, 2017305.50308.00303.35307.10302.59619,094
May 24, 2017311.15313.50302.40304.55300.08316,929
May 23, 2017316.50317.50310.00310.70306.14298,450
May 22, 2017318.50320.20313.40314.35309.73284,362
May 19, 2017320.00320.00315.00316.35311.70155,907
May 18, 2017319.30322.20317.00317.35312.69139,628
May 17, 2017322.80323.95320.00320.45315.74176,338
May 16, 2017323.10328.00320.65323.00318.26169,816
May 15, 2017320.00323.00317.40320.35315.65219,366
May 12, 2017316.00320.10310.25318.80314.12499,852
May 11, 2017324.90326.90316.15317.15312.49590,050
May 10, 2017324.05327.00323.65324.70319.93291,039
May 09, 2017325.00326.50322.65325.60320.82192,761
May 08, 2017322.60324.95322.25324.15319.39144,621
May 05, 2017331.00331.00321.30322.20317.47314,946
May 04, 2017331.00333.40329.60331.10326.24285,253
May 03, 2017332.50333.70328.00330.05325.20417,785
May 02, 2017327.15331.70326.40330.20325.35324,204
Apr 28, 2017323.80328.35322.15327.15322.35294,025
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...