NSE - Delayed Quote INR

Oil India Limited (OIL.NS)

608.35 +17.60 (+2.98%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 594.00 613.80 589.00 608.35 608.35 3,182,814
Apr 23, 2024 601.00 602.55 588.65 590.75 590.75 2,281,506
Apr 22, 2024 606.00 616.50 595.00 596.80 596.80 2,486,599
Apr 19, 2024 604.00 616.90 596.05 599.85 599.85 4,146,618
Apr 18, 2024 623.00 629.90 600.05 603.15 603.15 4,726,778
Apr 16, 2024 614.90 634.90 611.10 622.95 622.95 4,721,865
Apr 15, 2024 611.05 636.45 595.50 621.85 621.85 9,268,535
Apr 12, 2024 632.00 637.75 607.80 611.05 611.05 6,863,145
Apr 10, 2024 631.80 648.00 626.50 631.90 631.90 7,746,905
Apr 9, 2024 628.10 636.15 618.60 629.75 629.75 2,240,881
Apr 8, 2024 634.50 644.00 618.50 624.60 624.60 4,056,356
Apr 5, 2024 624.85 648.60 622.20 628.40 628.40 5,179,614
Apr 4, 2024 639.00 641.60 613.35 621.75 621.75 5,682,592
Apr 3, 2024 630.10 669.50 625.10 635.65 635.65 13,422,782
Apr 2, 2024 595.00 635.00 590.15 630.10 630.10 7,008,541
Apr 1, 2024 606.30 608.50 582.50 591.00 591.00 4,273,811
Mar 28, 2024 603.95 611.00 592.20 600.25 600.25 3,445,960
Mar 27, 2024 611.95 629.80 592.05 598.80 598.80 5,887,727
Mar 26, 2024 584.40 615.70 578.75 611.45 611.45 5,545,893
Mar 22, 2024 592.15 595.95 578.75 581.75 581.75 3,230,740
Mar 21, 2024 568.95 596.60 568.50 590.95 590.95 3,967,419
Mar 20, 2024 555.00 570.00 544.80 565.20 565.20 3,563,564
Mar 19, 2024 545.00 559.15 533.35 545.70 545.70 5,496,693
Mar 18, 2024 8.50 Dividend
Mar 18, 2024 548.50 554.05 534.30 545.20 545.20 2,799,865
Mar 15, 2024 579.50 588.70 513.00 555.65 547.15 17,276,038
Mar 14, 2024 573.80 590.50 562.00 573.15 564.38 4,069,176
Mar 13, 2024 618.65 619.35 563.15 573.80 565.02 5,636,750
Mar 12, 2024 621.50 627.25 603.00 612.70 603.33 4,743,079
Mar 11, 2024 632.90 643.00 610.50 615.35 605.94 4,968,431
Mar 7, 2024 636.00 643.55 627.35 630.10 620.46 4,085,947
Mar 6, 2024 634.00 647.00 618.00 633.85 624.15 6,500,747
Mar 5, 2024 628.90 638.70 618.00 631.50 621.84 6,399,505
Mar 4, 2024 594.00 639.20 593.90 624.90 615.34 16,520,224
Mar 1, 2024 554.35 593.90 552.90 589.15 580.14 10,763,632
Feb 29, 2024 571.00 571.20 544.00 546.55 538.19 5,120,713
Feb 28, 2024 579.70 586.00 561.20 567.15 558.47 4,303,625
Feb 27, 2024 573.95 583.80 562.60 574.30 565.51 6,084,332
Feb 26, 2024 587.35 593.95 563.30 570.00 561.28 4,179,841
Feb 23, 2024 604.00 604.30 587.00 591.60 582.55 4,018,573
Feb 22, 2024 592.00 609.70 572.85 598.50 589.34 9,476,678
Feb 21, 2024 608.90 624.00 578.20 585.20 576.25 8,671,615
Feb 20, 2024 596.85 630.00 574.00 604.70 595.45 12,997,336
Feb 19, 2024 576.00 610.00 574.20 594.20 585.11 9,982,622
Feb 16, 2024 567.85 617.00 556.00 573.65 564.87 19,635,917
Feb 15, 2024 506.85 575.40 503.00 563.15 554.54 28,015,245
Feb 14, 2024 470.00 504.85 458.60 498.75 491.12 11,250,697
Feb 13, 2024 469.00 476.35 443.55 469.85 462.66 5,803,115
Feb 12, 2024 519.80 519.80 456.50 468.90 461.73 5,794,083
Feb 9, 2024 518.05 524.40 502.05 516.15 508.25 6,252,556
Feb 8, 2024 489.60 520.00 483.75 513.15 505.30 9,475,104
Feb 7, 2024 484.80 496.70 473.00 487.60 480.14 6,636,411
Feb 6, 2024 462.00 516.40 446.00 481.00 473.64 16,937,801
Feb 5, 2024 446.45 464.20 440.05 459.50 452.47 6,311,035
Feb 2, 2024 437.00 449.80 433.15 446.90 440.06 6,149,976
Feb 1, 2024 427.90 439.00 423.05 436.35 429.67 3,073,478
Jan 31, 2024 433.85 433.85 418.55 426.50 419.98 3,512,753
Jan 30, 2024 418.20 443.35 416.45 429.10 422.54 9,623,887
Jan 29, 2024 408.00 421.00 404.30 413.60 407.27 3,946,643
Jan 25, 2024 406.00 407.05 400.10 403.10 396.93 1,031,063
Jan 24, 2024 398.40 406.50 393.50 401.70 395.56 2,060,957
Jan 23, 2024 422.05 422.20 392.00 396.25 390.19 4,390,390
Jan 19, 2024 400.75 419.80 398.05 412.30 405.99 9,490,296
Jan 18, 2024 378.40 406.80 376.50 395.45 389.40 9,113,048
Jan 17, 2024 385.00 385.00 379.00 381.35 375.52 2,445,706
Jan 16, 2024 400.95 402.80 385.60 389.35 383.39 5,018,015
Jan 15, 2024 378.00 398.20 377.40 396.50 390.43 8,591,383
Jan 12, 2024 372.20 376.65 369.25 375.00 369.26 4,960,906
Jan 11, 2024 367.00 375.65 362.40 373.75 368.03 4,918,421
Jan 10, 2024 376.00 376.00 363.30 364.80 359.22 2,908,270
Jan 9, 2024 378.00 381.45 373.50 374.15 368.43 1,807,092
Jan 8, 2024 379.95 381.95 372.80 374.15 368.43 1,910,498
Jan 5, 2024 384.90 386.55 376.75 380.40 374.58 2,139,325
Jan 4, 2024 389.40 389.40 381.50 382.75 376.89 1,885,391
Jan 3, 2024 383.60 391.85 377.30 385.70 379.80 3,137,954
Jan 2, 2024 376.00 389.00 374.25 383.30 377.44 4,465,413
Jan 1, 2024 373.50 382.60 371.35 378.75 372.96 2,440,997
Dec 29, 2023 383.00 383.10 370.00 372.15 366.46 4,486,432
Dec 28, 2023 384.50 389.05 374.30 382.70 376.85 5,349,594
Dec 27, 2023 386.10 391.00 378.00 382.30 376.45 4,990,380
Dec 26, 2023 376.90 393.90 369.65 381.70 375.86 8,480,672
Dec 22, 2023 383.50 383.90 365.10 373.25 367.54 7,136,807
Dec 21, 2023 363.00 389.60 363.00 376.35 370.59 25,032,559
Dec 20, 2023 350.00 406.40 344.75 360.60 355.08 41,442,087
Dec 19, 2023 329.00 347.10 326.00 341.40 336.18 8,531,644
Dec 18, 2023 322.95 328.00 319.70 322.00 317.07 1,532,115
Dec 15, 2023 325.05 330.50 319.75 323.35 318.40 2,806,232
Dec 14, 2023 314.25 327.95 312.35 324.40 319.44 6,369,135
Dec 13, 2023 312.00 315.95 308.70 310.15 305.41 1,622,702
Dec 12, 2023 319.75 321.00 311.90 312.70 307.92 1,638,530
Dec 11, 2023 322.00 323.80 316.55 318.75 313.87 1,138,192
Dec 8, 2023 318.70 324.80 315.90 319.90 315.01 2,227,079
Dec 7, 2023 322.00 324.00 314.70 316.55 311.71 2,830,993
Dec 6, 2023 326.10 330.75 318.05 319.90 315.01 3,761,698
Dec 5, 2023 332.20 334.80 322.60 324.35 319.39 5,051,635
Dec 4, 2023 315.50 335.50 308.60 328.20 323.18 13,259,679
Dec 1, 2023 308.00 314.50 305.50 309.90 305.16 2,192,240
Nov 30, 2023 312.00 313.40 298.90 305.20 300.53 9,608,619
Nov 29, 2023 299.00 311.95 297.75 310.60 305.85 2,264,127
Nov 28, 2023 300.90 303.85 293.20 298.95 294.38 1,903,035
Nov 24, 2023 299.25 302.10 295.25 298.90 294.33 1,478,380
Nov 23, 2023 302.95 304.30 297.35 299.25 294.67 1,808,907
Nov 22, 2023 3.50 Dividend
Nov 22, 2023 306.25 308.25 302.55 303.65 299.00 1,108,956
Nov 21, 2023 316.95 317.10 307.15 307.50 299.35 1,268,953
Nov 20, 2023 317.90 328.30 313.50 314.00 305.68 1,055,443
Nov 17, 2023 320.00 325.15 314.10 315.25 306.89 1,207,967
Nov 16, 2023 313.65 323.95 313.15 322.80 314.24 1,911,539
Nov 15, 2023 319.80 324.00 312.00 313.65 305.34 2,277,927
Nov 13, 2023 308.00 315.45 306.30 314.25 305.92 1,139,287
Nov 10, 2023 302.20 307.00 300.80 305.75 297.65 920,565
Nov 9, 2023 306.45 308.85 297.30 302.30 294.29 4,930,044
Nov 8, 2023 312.40 317.50 309.00 310.60 302.37 2,048,031
Nov 7, 2023 310.85 317.60 309.30 311.65 303.39 1,439,631
Nov 6, 2023 305.00 315.70 303.35 311.30 303.05 3,352,889
Nov 3, 2023 303.95 308.30 301.00 303.40 295.36 1,743,608
Nov 2, 2023 305.45 307.50 297.45 300.30 292.34 957,056
Nov 1, 2023 299.00 307.50 298.85 301.70 293.70 1,245,410
Oct 31, 2023 306.90 307.00 296.65 298.85 290.93 830,839
Oct 30, 2023 305.00 308.50 303.00 303.80 295.75 899,406
Oct 27, 2023 302.85 306.00 300.05 301.90 293.90 1,326,059
Oct 26, 2023 301.00 304.45 294.55 300.65 292.68 1,044,784
Oct 25, 2023 308.80 314.80 300.00 301.45 293.46 1,654,323
Oct 23, 2023 322.55 323.00 304.00 307.40 299.25 1,759,499
Oct 20, 2023 326.35 331.60 320.60 322.55 314.00 2,061,047
Oct 19, 2023 328.00 329.20 321.70 324.10 315.51 2,493,625
Oct 18, 2023 335.00 339.40 324.35 328.35 319.65 5,111,092
Oct 17, 2023 322.95 334.70 318.35 331.60 322.81 5,025,342
Oct 16, 2023 319.80 324.80 318.50 319.85 311.37 3,087,554
Oct 13, 2023 313.40 319.15 312.25 315.20 306.85 2,423,172
Oct 12, 2023 314.25 321.80 311.05 312.85 304.56 2,947,605
Oct 11, 2023 321.00 322.00 309.40 311.85 303.58 3,055,665
Oct 10, 2023 318.00 322.70 314.00 319.45 310.98 5,433,111
Oct 9, 2023 298.80 318.40 297.60 311.25 303.00 17,113,849
Oct 6, 2023 296.00 297.10 290.80 295.75 287.91 1,278,674
Oct 5, 2023 291.35 296.00 290.50 294.95 287.13 1,496,561
Oct 4, 2023 294.45 295.60 290.05 294.00 286.21 1,396,855
Oct 3, 2023 295.00 295.00 289.40 294.05 286.26 1,969,590
Sep 29, 2023 296.00 300.00 290.00 298.85 290.93 2,246,924
Sep 28, 2023 288.80 305.45 288.75 292.25 284.50 9,574,588
Sep 27, 2023 277.00 288.25 276.60 287.50 279.88 2,816,372
Sep 26, 2023 278.10 279.90 276.00 276.15 268.83 498,359
Sep 25, 2023 280.00 281.95 276.05 278.10 270.73 720,287
Sep 22, 2023 276.45 280.70 273.40 277.75 270.39 1,016,658
Sep 21, 2023 280.65 281.35 275.20 276.05 268.73 853,379
Sep 20, 2023 284.80 287.80 279.50 280.90 273.45 1,436,959
Sep 18, 2023 285.50 290.45 283.00 285.85 278.27 2,020,049
Sep 15, 2023 285.00 294.65 282.60 284.40 276.86 5,968,878
Sep 14, 2023 275.55 284.60 275.50 278.05 270.68 2,948,293
Sep 13, 2023 275.05 278.60 271.80 273.80 266.54 2,003,887
Sep 12, 2023 283.70 286.80 270.50 272.45 265.23 2,010,936
Sep 11, 2023 284.00 289.80 280.50 281.35 273.89 2,246,059
Sep 8, 2023 281.85 284.40 280.80 281.35 273.89 1,163,730
Sep 7, 2023 284.00 286.20 278.65 281.80 274.33 793,859
Sep 6, 2023 284.85 286.55 280.80 282.55 275.06 1,090,705
Sep 5, 2023 283.00 288.40 279.30 280.60 273.16 3,178,039
Sep 4, 2023 275.80 283.00 275.10 277.95 270.58 1,484,339
Sep 1, 2023 273.10 284.55 272.20 273.05 265.81 1,980,858
Aug 31, 2023 276.30 277.70 272.30 273.10 265.86 863,704
Aug 30, 2023 279.95 280.55 275.10 275.90 268.59 992,810
Aug 29, 2023 277.30 281.40 276.00 277.40 270.05 1,332,736
Aug 28, 2023 280.00 281.95 275.50 275.85 268.54 727,177
Aug 25, 2023 5.50 Dividend
Aug 25, 2023 284.00 287.40 281.55 282.70 275.21 451,187
Aug 24, 2023 293.60 294.45 287.60 289.40 276.38 746,401
Aug 23, 2023 294.45 296.95 289.35 290.95 277.86 1,015,999
Aug 22, 2023 292.50 293.30 290.00 291.30 278.19 511,618
Aug 21, 2023 289.50 293.00 288.25 291.00 277.90 932,626
Aug 18, 2023 288.55 290.60 284.25 288.35 275.37 494,955
Aug 17, 2023 287.00 291.55 284.10 288.55 275.56 1,202,295
Aug 16, 2023 278.00 287.00 273.75 285.85 272.98 1,481,877
Aug 14, 2023 280.00 280.00 275.10 279.35 266.78 506,091
Aug 11, 2023 278.00 279.65 277.50 278.30 265.77 605,106
Aug 10, 2023 279.95 279.95 275.10 277.95 265.44 1,183,662
Aug 9, 2023 270.00 279.40 261.55 276.55 264.10 2,278,017
Aug 8, 2023 273.20 275.00 270.45 273.65 261.33 549,212
Aug 7, 2023 277.00 277.10 271.10 272.75 260.47 557,490
Aug 4, 2023 272.80 276.10 270.85 273.70 261.38 573,061
Aug 3, 2023 271.00 273.70 267.70 269.25 257.13 750,649
Aug 2, 2023 274.00 276.70 264.95 270.60 258.42 917,638
Aug 1, 2023 277.35 277.80 273.70 274.40 262.05 565,094
Jul 31, 2023 275.00 276.50 272.10 275.70 263.29 1,206,780
Jul 28, 2023 273.45 273.95 269.15 271.55 259.33 473,183
Jul 27, 2023 270.50 276.90 270.45 273.40 261.10 1,753,998
Jul 26, 2023 264.00 271.00 263.55 270.05 257.90 1,505,430
Jul 25, 2023 261.45 264.50 260.10 262.45 250.64 1,441,409
Jul 24, 2023 258.90 261.35 258.05 258.85 247.20 771,929
Jul 21, 2023 257.00 258.50 255.55 258.05 246.44 473,851
Jul 20, 2023 256.30 257.50 254.00 256.85 245.29 974,290
Jul 19, 2023 255.00 257.70 253.70 256.40 244.86 958,745
Jul 18, 2023 255.55 258.50 253.90 254.80 243.33 956,323
Jul 17, 2023 255.00 256.55 254.00 255.35 243.86 610,220
Jul 14, 2023 258.00 258.00 255.40 256.05 244.53 579,514
Jul 13, 2023 256.90 257.45 253.75 255.70 244.19 694,951
Jul 12, 2023 256.00 256.45 254.15 255.45 243.95 821,495
Jul 11, 2023 256.15 256.15 253.00 254.25 242.81 607,400
Jul 10, 2023 254.00 256.95 253.35 254.85 243.38 881,042
Jul 7, 2023 251.00 253.90 250.50 253.20 241.80 1,146,678
Jul 6, 2023 250.00 252.65 249.25 250.00 238.75 1,060,911
Jul 5, 2023 247.25 251.00 246.30 249.35 238.13 1,089,199
Jul 4, 2023 246.70 249.25 244.60 246.45 235.36 1,513,169
Jul 3, 2023 246.00 247.50 243.60 244.85 233.83 1,227,666
Jun 30, 2023 243.40 246.20 241.30 244.95 233.93 4,233,375
Jun 28, 2023 244.55 245.50 241.10 242.80 231.87 6,675,427
Jun 27, 2023 242.00 245.60 241.10 244.55 233.54 1,414,990
Jun 26, 2023 244.00 245.75 240.80 241.65 230.77 857,663
Jun 23, 2023 247.00 247.00 242.65 243.75 232.78 1,057,462
Jun 22, 2023 251.00 251.85 246.00 247.45 236.31 1,503,638
Jun 21, 2023 252.65 253.45 249.05 250.95 239.66 1,611,845
Jun 20, 2023 253.95 254.20 251.25 252.20 240.85 1,170,196
Jun 19, 2023 254.50 255.40 252.50 253.95 242.52 1,657,845
Jun 16, 2023 255.00 256.55 252.75 254.30 242.85 2,381,455
Jun 15, 2023 253.30 254.25 251.75 253.45 242.04 1,577,723
Jun 14, 2023 257.00 257.15 252.50 253.10 241.71 1,058,875
Jun 13, 2023 255.60 257.40 253.25 255.20 243.71 1,313,146
Jun 12, 2023 256.00 257.50 252.05 255.60 244.10 1,094,419
Jun 9, 2023 254.85 256.60 251.60 255.95 244.43 971,147
Jun 8, 2023 254.45 255.35 252.10 252.85 241.47 911,435
Jun 7, 2023 254.05 255.00 252.55 254.00 242.57 955,430
Jun 6, 2023 255.40 255.50 253.60 254.15 242.71 326,967
Jun 5, 2023 253.50 255.60 252.00 253.95 242.52 1,673,476
Jun 2, 2023 256.45 256.45 249.45 250.00 238.75 1,563,456
Jun 1, 2023 256.45 258.20 254.00 254.25 242.81 1,022,080
May 31, 2023 256.65 258.00 253.50 257.25 245.67 1,376,739
May 30, 2023 256.70 260.60 256.10 256.65 245.10 984,039
May 29, 2023 261.05 262.80 256.30 256.75 245.19 1,002,603
May 26, 2023 260.90 261.80 253.90 260.50 248.78 1,881,736
May 25, 2023 264.00 269.70 257.20 260.60 248.87 3,251,945
May 24, 2023 271.85 273.25 268.00 269.65 257.51 1,109,305
May 23, 2023 265.95 270.50 262.10 269.45 257.32 844,770
May 22, 2023 266.20 268.40 263.10 264.35 252.45 939,994
May 19, 2023 269.45 274.05 266.55 268.90 256.80 1,510,079
May 18, 2023 268.00 274.00 266.10 268.00 255.94 2,982,903
May 17, 2023 262.80 267.85 261.80 265.65 253.69 2,569,993
May 16, 2023 261.75 266.10 260.05 261.05 249.30 2,574,171
May 15, 2023 255.20 260.50 255.00 259.30 247.63 1,158,382
May 12, 2023 258.30 259.40 255.30 256.05 244.53 915,524
May 11, 2023 257.90 259.90 255.05 258.85 247.20 1,636,015
May 10, 2023 254.20 260.50 254.10 259.30 247.63 1,432,415
May 9, 2023 258.30 259.60 253.45 254.05 242.62 1,366,438
May 8, 2023 254.10 260.65 254.10 258.30 246.67 1,516,621
May 5, 2023 259.40 259.55 252.55 253.05 241.66 970,736
May 4, 2023 256.00 260.90 255.60 258.15 246.53 1,570,141
May 3, 2023 256.00 260.95 255.35 257.05 245.48 1,378,199
May 2, 2023 256.90 259.10 254.75 258.00 246.39 1,352,133
Apr 28, 2023 258.00 259.60 254.45 254.85 243.38 1,113,714
Apr 27, 2023 258.90 258.90 255.55 256.85 245.29 1,254,220
Apr 26, 2023 253.60 260.00 253.55 259.40 247.73 1,285,849
Apr 25, 2023 255.20 258.95 251.40 253.60 242.19 1,761,119
Apr 24, 2023 256.00 257.20 253.50 254.30 242.85 763,758

Related Tickers

DEEPINDS.NS Deep Industries Limited
290.10
-1.59%
 
SELAN.NS Selan Exploration Technology Limited
630.30
-1.32%
 
SELAN.BO Selan Exploration Technology Limited
629.85
-1.42%
 
HINDOILEXP.NS Hindustan Oil Exploration Company Limited
202.30
-0.61%
 
0883.HK CNOOC Limited
18.720
+1.63%
 
VET.TO Vermilion Energy Inc.
16.42
+1.17%
 
ATH.TO Athabasca Oil Corporation
5.04
+0.20%
 
CNQ.TO Canadian Natural Resources Limited
105.26
+0.09%