U.S. Markets closed

Oil India Limited (OIL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
280.15-1.20 (-0.43%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017281.35282.35278.20280.15280.15439,423
Jul 24, 2017282.00284.50278.15281.35281.35446,228
Jul 21, 2017286.30286.30281.05282.40282.40633,666
Jul 20, 2017285.00295.40279.45285.25285.251,070,204
Jul 19, 2017278.80284.35274.00283.55283.55942,833
Jul 18, 2017277.80278.75272.10277.65277.65694,388
Jul 17, 2017271.90275.95268.00274.40274.40739,149
Jul 14, 2017266.70270.85263.25269.40269.40584,633
Jul 13, 2017267.60268.30264.60265.95265.95619,997
Jul 12, 2017264.10271.95263.25266.20266.20788,183
Jul 11, 2017265.95266.90263.00263.75263.75259,360
Jul 10, 2017266.00266.50264.00265.60265.6041,137
Jul 07, 2017264.00265.50262.25263.60263.60238,175
Jul 06, 2017268.25269.25264.00265.35265.35346,568
Jul 05, 2017263.85267.80263.85266.75266.75314,190
Jul 04, 2017262.00266.25261.00263.80263.80384,981
Jul 03, 2017260.00261.40257.60260.50260.50504,738
Jun 30, 2017266.90267.00257.10259.60259.601,306,513
Jun 29, 2017266.50267.75264.35265.25265.25434,674
Jun 28, 2017270.00272.00263.10264.75264.75607,201
Jun 27, 2017275.20277.85263.20268.75268.75723,448
Jun 23, 2017282.95282.95275.00275.20275.20481,307
Jun 22, 2017286.75287.00280.25281.50281.50502,575
Jun 21, 2017294.00294.95285.30286.65286.65539,291
Jun 20, 2017292.85296.05291.35295.10295.10220,458
Jun 19, 2017295.30295.70291.20291.75291.75164,984
Jun 16, 2017301.00301.80293.50294.40294.40449,621
Jun 15, 2017295.65300.35293.05299.40299.40331,977
Jun 14, 2017293.10295.75290.90294.20294.20484,948
Jun 13, 2017288.45295.85288.45294.70294.70769,952
Jun 12, 2017289.90290.55287.30288.90288.90249,330
Jun 09, 2017292.00293.20286.30289.15289.15422,239
Jun 08, 2017298.75298.75291.25292.35292.35648,762
Jun 07, 2017302.70302.70296.00299.45299.45684,422
Jun 06, 2017303.30303.30295.05296.50296.50356,548
Jun 05, 2017302.00305.00299.00301.80301.80356,142
Jun 02, 2017304.90304.90299.30300.40300.40226,263
Jun 01, 2017307.90308.50300.65303.00303.00259,824
May 31, 2017315.00315.00305.55306.80306.80514,974
May 30, 2017305.00317.00297.25315.00315.00455,390
May 29, 2017311.85312.85304.45306.70306.70232,610
May 26, 2017307.80311.80305.10310.30310.30275,139
May 25, 2017305.50308.00303.35307.10307.10619,094
May 24, 2017311.15313.50302.40304.55304.55316,929
May 23, 2017316.50317.50310.00310.70310.70298,450
May 22, 2017318.50320.20313.40314.35314.35284,362
May 19, 2017320.00320.00315.00316.35316.35155,907
May 18, 2017319.30322.20317.00317.35317.35139,628
May 17, 2017322.80323.95320.00320.45320.45176,338
May 16, 2017323.10328.00320.65323.00323.00169,816
May 15, 2017320.00323.00317.40320.35320.35219,366
May 12, 2017316.00320.10310.25318.80318.80499,852
May 11, 2017324.90326.90316.15317.15317.15590,050
May 10, 2017324.05327.00323.65324.70324.70291,039
May 09, 2017325.00326.50322.65325.60325.60192,761
May 08, 2017322.60324.95322.25324.15324.15144,621
May 05, 2017331.00331.00321.30322.20322.20314,946
May 04, 2017331.00333.40329.60331.10331.10285,253
May 03, 2017332.50333.70328.00330.05330.05417,785
May 02, 2017327.15331.70326.40330.20330.20324,204
Apr 28, 2017323.80328.35322.15327.15327.15294,025
Apr 27, 2017327.95327.95321.90323.05323.05429,427
Apr 26, 2017328.20328.20324.10325.55325.55247,246
Apr 25, 2017324.00327.95324.00327.55327.55211,923
Apr 24, 2017323.00325.25322.25323.65323.65227,950
Apr 21, 2017324.80326.00322.60324.50324.50303,064
Apr 20, 2017332.70332.70323.50324.45324.45578,867
Apr 19, 2017331.10333.60330.10331.70331.70197,596
Apr 18, 2017334.45336.50332.15332.90332.90208,525
Apr 17, 2017334.80335.75332.20332.55332.5588,101
Apr 13, 2017334.10336.90332.45334.80334.80313,332
Apr 12, 2017337.75338.55333.10333.60333.60218,786
Apr 11, 2017340.50340.50336.00337.20337.20808,039
Apr 10, 2017334.30339.80334.30337.95337.95397,926
Apr 07, 2017334.00338.45333.25335.00335.00618,446
Apr 06, 2017332.20335.90330.50333.65333.65496,253
Apr 05, 2017330.30334.00330.30332.40332.40416,966
Apr 03, 2017333.40333.40329.50330.30330.30354,156
Mar 31, 2017329.95334.85328.35333.80333.80601,495
Mar 30, 2017331.95332.35326.50328.70328.701,491,953
Mar 29, 2017331.80332.45330.10331.00331.00514,176
Mar 28, 2017332.20333.45329.50330.90330.90656,379
Mar 27, 2017331.70335.20330.95333.20333.20420,216
Mar 24, 2017331.70335.40330.65332.80332.80278,552
Mar 23, 2017329.90336.70328.60333.30333.30441,721
Mar 22, 2017330.05332.00328.00328.65328.65747,262
Mar 21, 2017332.60334.75329.05332.50332.501,013,795
Mar 20, 2017336.00337.90332.75334.05334.05279,959
Mar 17, 2017338.00338.00332.25334.05334.05559,262
Mar 16, 2017336.80338.40333.40337.50337.50583,699
Mar 15, 2017334.10335.80331.10332.60332.60463,763
Mar 14, 2017334.40340.50332.40335.20335.20705,334
Mar 10, 2017325.00337.30324.30334.40334.40999,382
Mar 09, 2017327.05327.10321.50324.10324.10546,655
Mar 08, 2017335.05336.45326.10327.05327.05612,040
Mar 07, 2017340.00340.70333.05335.05335.05629,115
Mar 06, 2017334.35339.00334.30338.35338.35794,436
Mar 03, 2017331.00335.90330.00333.65333.65292,966
Mar 02, 2017335.70337.00328.40330.95330.95900,310
Mar 01, 2017330.60334.00328.00333.15333.15841,656
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...