U.S. Markets closed

Oil India Limited (OIL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
275.20-6.30 (-2.24%)
At close: 3:30PM IST
DateOpenHighLowCloseAdj Close*Volume
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
Feb 28, 2017329.85329.90324.50327.10327.10541,507
Feb 27, 2017326.90329.70325.05328.20328.20936,922
Feb 23, 2017326.70330.30325.00326.90326.90661,686
Feb 22, 2017330.85331.95326.00326.50326.50338,021
Feb 21, 2017326.00334.75320.60328.05328.051,367,377
Feb 20, 2017334.50334.90320.20327.15327.151,090,649
Feb 17, 2017337.15337.15331.40333.40333.40453,891
Feb 16, 2017336.40338.95333.35334.65334.65484,466
Feb 15, 2017336.20341.85335.00336.35336.351,118,120
Feb 14, 2017335.50337.80331.05336.95336.95484,102
Feb 13, 2017334.00336.50332.70334.70334.70564,562
Feb 13, 20179.5 Dividend
Feb 10, 2017347.20347.95343.50345.55336.05503,167
Feb 09, 2017338.00345.90335.00344.25334.791,007,262
Feb 08, 2017334.35339.10333.40336.90327.64380,999
Feb 07, 2017349.80351.50332.15335.20325.98924,440
Feb 06, 2017348.00350.70346.15347.70338.14799,142
Feb 03, 2017343.90346.00341.35344.75335.27748,063
Feb 02, 2017332.25342.80332.25340.30330.94898,294
Feb 01, 2017332.00332.40326.75331.15322.05795,589
Jan 31, 2017337.10341.15326.00329.65320.594,205,557
*Close price adjusted for dividends and splits.
Loading more data...