OIL.NS - Oil India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018219.80226.25219.80225.15225.152,167,454
Apr 18, 2018218.70219.00216.85218.10218.10391,209
Apr 17, 2018217.40218.80216.15217.95217.95415,033
Apr 16, 2018216.70218.95213.00217.90217.90459,260
Apr 13, 2018218.00220.65217.50219.50219.501,771,507
Apr 12, 2018221.65222.90215.60217.85217.85819,229
Apr 11, 2018219.05227.00218.90220.00220.003,053,178
Apr 10, 2018217.40218.25216.65217.20217.20693,885
Apr 09, 2018218.00218.00213.50216.15216.15802,179
Apr 06, 2018216.55219.95216.00217.60217.60821,043
Apr 05, 2018216.50218.50216.10217.50217.50983,014
Apr 04, 2018223.90223.90215.10215.80215.801,002,537
Apr 03, 2018225.00225.00220.25221.05221.05789,750
Apr 02, 2018216.35231.00216.30227.05227.051,524,529
Mar 28, 2018215.10218.90214.10216.35216.352,219,838
Mar 27, 2018215.00221.95213.00216.80216.802,742,078
Mar 27, 20183/2 Stock Split
Mar 26, 2018235.33235.33224.67228.30228.302,718,272
Mar 26, 20183/2 Stock Split
Mar 23, 2018226.23234.67221.50233.30233.307,564,892
Mar 22, 2018222.67229.70222.67227.57227.572,270,848
Mar 21, 2018220.00223.17220.00221.50221.50566,976
Mar 20, 2018225.40225.40216.33218.07218.071,034,229
Mar 19, 2018224.93230.07223.53224.67224.671,339,022
Mar 16, 2018223.43227.20222.40224.83224.83893,356
Mar 15, 2018230.00230.00224.20225.13225.13974,804
Mar 14, 2018218.00228.67217.97227.23227.231,376,196
Mar 13, 2018217.67220.47215.60218.13218.13625,203
Mar 12, 2018217.93218.40215.33217.80217.80451,137
Mar 09, 2018217.93221.33212.20213.90213.90902,932
Mar 08, 2018224.13226.50216.70217.70217.70647,834
Mar 07, 2018229.43232.60223.37224.37224.37440,745
Mar 06, 2018233.57235.97229.37231.03231.03641,180
Mar 05, 2018233.17234.67231.33233.53233.53491,404
Mar 01, 2018232.97234.53230.03233.17233.17508,857
Feb 28, 2018231.33233.57230.33233.23233.23614,720
Feb 27, 2018234.00236.13231.13232.77232.77592,034
Feb 26, 2018232.43234.67231.23232.63232.63602,880
Feb 23, 2018227.67231.60225.27229.67229.67638,523
Feb 22, 2018228.53233.73221.93226.83226.831,717,828
Feb 21, 2018231.33232.67227.53228.77228.771,598,008
Feb 21, 201814 Dividend
Feb 20, 2018240.13243.00238.53241.47227.47847,749
Feb 19, 2018242.67242.93237.93240.03226.12720,723
Feb 16, 2018242.63243.00240.13240.87226.90844,017
Feb 15, 2018240.60243.33238.93241.33227.341,065,412
Feb 14, 2018240.50242.90238.73239.50225.61975,474
Feb 12, 2018242.00243.67239.40240.50226.561,556,721
Feb 09, 2018240.00240.77235.33236.70222.98860,415
Feb 08, 2018241.27242.00236.27241.40227.40881,334
Feb 07, 2018234.00244.50234.00237.37223.603,202,296
Feb 06, 2018220.60234.63217.83232.83219.332,254,371
Feb 05, 2018226.67231.23221.70224.40211.39391,509
Feb 02, 2018236.80238.00226.87230.43217.07615,054
Feb 01, 2018239.93244.00237.17238.60224.77988,726
Jan 31, 2018239.63243.30238.30239.30225.43599,106
Jan 30, 2018243.73246.00239.10239.63225.741,035,286
Jan 29, 2018254.47254.50243.37244.30230.141,194,540
Jan 25, 2018253.33258.53252.73254.47239.711,571,254
Jan 24, 2018250.00256.17250.00252.70238.051,031,398
Jan 23, 2018248.67251.70247.10250.10235.60755,505
Jan 22, 2018251.63256.10244.37247.87233.501,029,028
Jan 19, 2018250.00252.67247.70249.77235.29565,934
Jan 18, 2018256.67256.67249.93250.67236.13436,222
Jan 17, 2018250.80256.67250.07253.47238.77678,808
Jan 16, 2018253.27254.67249.90252.40237.77638,511
Jan 15, 2018256.57257.33251.37252.27237.64535,750
Jan 12, 2018256.27259.00254.00256.37241.501,009,970
Jan 11, 2018256.47257.93253.57255.43240.62591,970
Jan 10, 2018251.70259.30251.70255.90241.061,593,352
Jan 09, 2018253.87254.67250.47251.83237.23472,436
Jan 08, 2018252.43256.67252.03253.17238.49989,560
Jan 05, 2018254.67256.67251.87253.67238.96865,928
Jan 04, 2018254.07256.63252.20254.37239.62994,338
Jan 03, 2018250.67254.33248.70251.27236.701,130,060
Jan 02, 2018249.90250.83243.53249.50235.03822,579
Jan 01, 2018249.33251.57248.00248.63234.22706,556
Dec 29, 2017250.33251.77246.33247.67233.31740,240
Dec 28, 2017241.00251.63239.33250.63236.102,528,337
Dec 27, 2017240.67241.37238.80240.60226.65481,515
Dec 26, 2017239.27242.63237.23238.27224.45393,246
Dec 22, 2017240.00241.33237.80239.27225.39482,787
Dec 21, 2017236.80240.00236.33238.93225.08550,683
Dec 20, 2017236.83238.53234.93235.73222.07328,797
Dec 19, 2017234.70238.27234.43235.53221.88531,759
Dec 18, 2017236.13237.80230.07234.60221.00448,846
Dec 15, 2017238.67239.27235.53236.90223.16354,862
Dec 14, 2017240.00240.67234.27235.83222.16581,010
Dec 13, 2017236.40238.67234.77237.57223.79458,042
Dec 12, 2017240.67244.70234.70236.60222.881,002,988
Dec 11, 2017241.33241.87237.70238.73224.89494,925
Dec 08, 2017235.27241.63234.53240.53226.59558,555
Dec 07, 2017233.90235.80230.17233.03219.52473,156
Dec 06, 2017236.00238.13230.50231.93218.49627,600
Dec 05, 2017240.67241.53234.87236.27222.57442,028
Dec 04, 2017240.37243.00239.80240.63226.68432,484
Dec 01, 2017241.07244.17239.50240.27226.34487,590
Nov 30, 2017244.17247.57239.47241.30227.31716,008
Nov 29, 2017250.00250.00244.27246.00231.74553,518
Nov 28, 2017245.37250.00243.67248.80234.37843,324
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...