BSE - Delayed Quote INR

Oil India Limited (OIL.BO)

Compare
456.10
-10.70
(-2.29%)
At close: January 10 at 3:51:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 467.05 471.75 454.75 456.10 456.10 95,247
Jan 9, 2025 491.50 491.50 453.90 466.80 466.80 233,708
Jan 8, 2025 476.15 494.45 473.75 491.55 491.55 241,990
Jan 7, 2025 459.10 478.40 459.10 473.85 473.85 263,960
Jan 6, 2025 484.85 486.15 456.00 458.65 458.65 115,263
Jan 3, 2025 468.00 491.15 465.25 481.00 481.00 791,889
Jan 2, 2025 437.95 466.85 436.00 463.55 463.55 227,565
Jan 1, 2025 432.25 438.40 428.10 436.95 436.95 130,413
Dec 31, 2024 420.05 436.70 417.95 430.85 430.85 104,422
Dec 30, 2024 425.20 434.00 415.45 420.60 420.60 61,734
Dec 27, 2024 428.45 430.00 422.00 425.05 425.05 30,950
Dec 26, 2024 425.70 428.95 422.00 426.85 426.85 62,730
Dec 24, 2024 424.65 428.55 418.75 425.65 425.65 101,163
Dec 23, 2024 421.80 426.75 414.20 420.65 420.65 76,131
Dec 20, 2024 439.95 442.10 418.15 421.20 421.20 155,838
Dec 19, 2024 439.35 447.00 434.35 439.10 439.10 59,161
Dec 18, 2024 446.35 451.00 440.30 445.05 445.05 98,867
Dec 17, 2024 460.35 460.95 443.05 444.35 444.35 176,672
Dec 16, 2024 455.00 462.65 454.50 461.55 461.55 105,713
Dec 13, 2024 468.50 471.85 451.50 454.40 454.40 81,481
Dec 12, 2024 472.05 473.00 465.65 466.15 466.15 31,051
Dec 11, 2024 470.60 475.00 468.50 469.50 469.50 89,310
Dec 10, 2024 470.25 473.00 463.35 469.50 469.50 130,127
Dec 9, 2024 475.50 476.45 466.35 467.85 467.85 143,475
Dec 6, 2024 476.05 477.75 473.60 475.05 475.05 121,700
Dec 5, 2024 491.10 491.20 470.05 473.75 473.75 120,864
Dec 4, 2024 495.95 502.90 486.55 488.95 488.95 64,567
Dec 3, 2024 485.45 492.70 481.55 490.15 490.15 144,304
Dec 2, 2024 485.65 493.05 478.25 479.40 479.40 81,311
Nov 29, 2024 497.65 502.30 488.80 490.30 490.30 80,849
Nov 28, 2024 498.15 512.00 493.55 504.50 504.50 133,447
Nov 27, 2024 508.95 508.95 490.20 505.05 505.05 74,059
Nov 26, 2024 520.00 524.15 501.50 503.75 503.75 108,486
Nov 25, 2024 516.35 528.00 510.00 521.45 521.45 168,268
Nov 22, 2024 486.50 509.45 486.50 507.20 507.20 216,600
Nov 21, 2024 485.00 488.00 475.20 486.15 486.15 96,528
Nov 19, 2024 476.15 490.75 476.15 485.45 485.45 139,496
Nov 18, 2024 474.75 481.65 464.05 472.55 472.55 130,487
Nov 14, 2024 3.00 Dividend
Nov 14, 2024 477.00 482.60 464.90 475.75 475.75 123,476
Nov 13, 2024 494.45 501.20 475.25 479.65 476.65 274,543
Nov 12, 2024 507.20 511.00 495.00 496.75 493.64 91,890
Nov 11, 2024 506.35 510.60 492.70 506.55 503.38 69,699
Nov 8, 2024 525.00 525.00 502.30 508.20 505.02 75,072
Nov 7, 2024 529.95 535.70 512.95 523.35 520.08 306,914
Nov 6, 2024 502.05 531.05 495.60 525.25 521.96 249,689
Nov 4, 2024 473.15 476.75 459.20 472.45 469.50 99,567
Nov 1, 2024 465.65 478.00 465.65 472.95 469.99 54,965
Oct 31, 2024 473.05 477.20 462.80 471.75 468.80 126,585
Oct 29, 2024 484.75 488.35 473.00 479.20 476.20 157,661
Oct 28, 2024 479.95 492.00 468.90 476.60 473.62 115,305
Oct 25, 2024 518.75 518.75 482.15 484.80 481.77 108,746
Oct 24, 2024 508.45 518.45 503.65 509.85 506.66 82,583
Oct 23, 2024 516.05 522.55 493.80 504.75 501.59 141,189
Oct 22, 2024 531.50 534.60 512.45 516.35 513.12 97,632
Oct 21, 2024 533.00 533.00 521.60 529.40 526.09 197,856
Oct 18, 2024 523.30 546.65 522.70 533.85 530.51 457,792
Oct 17, 2024 528.90 533.45 519.80 525.30 522.01 164,710
Oct 16, 2024 559.70 560.15 518.25 526.95 523.65 221,970
Oct 15, 2024 586.10 586.10 552.00 559.30 555.80 188,005
Oct 14, 2024 587.25 590.50 573.25 586.10 582.43 76,864
Oct 11, 2024 575.00 587.00 571.10 584.30 580.65 222,345
Oct 10, 2024 581.85 594.15 570.20 573.90 570.31 160,810
Oct 9, 2024 565.95 577.00 558.35 574.25 570.66 171,381
Oct 8, 2024 548.15 568.00 540.35 565.55 562.01 186,479
Oct 7, 2024 570.00 574.85 542.45 547.05 543.63 215,092
Oct 4, 2024 542.05 577.80 542.05 572.25 568.67 797,709
Oct 3, 2024 571.10 578.75 535.10 538.85 535.48 542,985
Oct 1, 2024 573.00 583.80 567.25 569.25 565.69 86,552
Sep 30, 2024 586.75 588.80 572.75 580.25 576.62 139,298
Sep 27, 2024 562.65 595.00 558.00 585.45 581.79 485,013
Sep 26, 2024 580.65 580.65 555.00 564.20 560.67 174,449
Sep 25, 2024 593.00 604.90 576.60 578.35 574.73 166,437
Sep 24, 2024 585.05 594.85 581.20 592.45 588.74 173,641
Sep 23, 2024 563.70 586.80 557.15 581.90 578.26 249,450
Sep 20, 2024 577.70 582.60 560.00 562.40 558.88 371,351
Sep 19, 2024 594.75 602.20 553.90 571.60 568.02 432,878
Sep 18, 2024 626.20 627.75 591.00 594.75 591.03 495,999
Sep 17, 2024 612.75 627.60 597.75 615.45 611.60 395,272
Sep 16, 2024 587.70 609.50 577.70 607.55 603.75 528,435
Sep 13, 2024 578.90 587.80 574.50 585.65 581.99 164,869
Sep 12, 2024 582.60 588.65 565.55 578.90 575.28 470,302
Sep 11, 2024 608.40 608.40 570.00 581.70 578.06 651,421
Sep 10, 2024 640.00 645.65 606.00 609.15 605.34 318,795
Sep 9, 2024 625.50 639.50 606.60 634.70 630.73 688,433
Sep 6, 2024 660.00 666.00 625.20 627.10 623.18 623,292
Sep 5, 2024 687.05 695.55 651.95 654.95 650.85 628,521
Sep 4, 2024 722.05 727.15 678.00 682.35 678.08 251,467
Sep 3, 2024 723.00 733.50 711.10 729.70 725.14 237,306
Sep 2, 2024 726.90 734.85 717.35 725.40 720.86 242,935
Aug 30, 2024 2.50 Dividend
Aug 30, 2024 731.55 767.30 722.00 740.35 735.72 1,370,221
Aug 29, 2024 728.00 744.90 707.60 735.45 728.37 412,849
Aug 28, 2024 722.75 730.00 703.90 726.50 719.50 220,686
Aug 26, 2024 685.35 713.75 685.35 703.75 696.97 649,661
Aug 23, 2024 681.45 686.45 675.20 682.05 675.48 161,594
Aug 22, 2024 675.40 684.65 672.80 681.45 674.89 91,301
Aug 21, 2024 675.05 682.95 670.00 671.20 664.73 181,235
Aug 20, 2024 693.00 696.05 669.95 672.70 666.22 170,560
Aug 19, 2024 690.85 702.60 684.60 689.45 682.81 389,128
Aug 16, 2024 668.05 685.25 661.05 678.00 671.47 420,426
Aug 14, 2024 696.70 714.20 645.15 659.25 652.90 1,111,828
Aug 13, 2024 679.55 691.85 674.05 686.70 680.09 766,095
Aug 12, 2024 643.80 681.15 630.55 668.10 661.66 988,100
Aug 9, 2024 619.65 656.00 611.75 643.95 637.75 974,751
Aug 8, 2024 617.95 618.15 597.05 612.70 606.80 480,833
Aug 7, 2024 590.00 624.65 586.05 617.95 612.00 1,417,875
Aug 6, 2024 570.45 591.50 569.90 571.30 565.80 197,984
Aug 5, 2024 585.25 597.60 568.05 574.75 569.21 593,485
Aug 2, 2024 595.25 614.40 590.00 606.10 600.26 829,901
Aug 1, 2024 582.05 615.00 582.05 599.05 593.28 591,330
Jul 31, 2024 589.95 589.95 576.20 577.35 571.79 270,984
Jul 30, 2024 583.90 605.00 575.25 584.25 578.62 678,491
Jul 29, 2024 569.65 592.50 557.20 580.40 574.81 405,534
Jul 26, 2024 574.25 576.95 556.85 560.60 555.20 396,904
Jul 25, 2024 545.45 594.40 538.05 566.45 560.99 1,244,594
Jul 24, 2024 549.00 560.50 541.50 542.95 537.72 286,223
Jul 23, 2024 564.25 575.75 512.20 548.50 543.22 587,900
Jul 22, 2024 560.10 565.05 546.50 555.00 549.65 545,150
Jul 19, 2024 579.40 579.90 556.50 571.35 565.85 657,736
Jul 18, 2024 623.95 624.30 582.00 584.90 579.27 413,861
Jul 16, 2024 639.30 640.00 615.10 618.10 612.15 892,317
Jul 15, 2024 600.00 645.00 591.35 639.25 633.09 952,933
Jul 12, 2024 571.00 652.50 562.00 617.65 611.70 1,361,628
Jul 11, 2024 515.30 583.10 513.90 551.45 546.14 394,381
Jul 10, 2024 513.35 515.50 494.00 512.75 507.81 256,763
Jul 9, 2024 509.95 515.60 504.80 509.25 504.34 86,669
Jul 8, 2024 493.95 517.00 490.05 500.00 495.18 424,876
Jul 5, 2024 495.80 495.80 487.10 489.55 484.83 127,563
Jul 4, 2024 499.95 505.95 489.50 492.35 487.61 101,572
Jul 3, 2024 493.60 499.00 479.70 494.60 489.84 194,137
Jul 2, 2024 1.5:1 Stock Splits
Jul 2, 2024 481.60 510.95 481.00 485.20 480.53 874,287
Jul 1, 2024 489.70 489.70 470.23 476.00 471.41 264,052
Jun 28, 2024 474.67 495.53 473.37 481.83 477.19 765,676
Jun 27, 2024 472.37 476.20 465.07 471.73 467.19 251,978
Jun 26, 2024 469.97 471.33 462.67 468.27 463.76 67,567
Jun 25, 2024 469.97 474.17 461.03 465.80 461.31 180,367
Jun 24, 2024 470.00 474.30 462.47 465.97 461.48 362,960
Jun 21, 2024 458.67 469.90 457.00 466.90 462.40 184,787
Jun 20, 2024 465.23 467.60 454.67 456.50 452.10 105,150
Jun 19, 2024 461.37 468.00 448.00 464.03 459.56 352,759
Jun 18, 2024 466.70 469.30 456.03 460.53 456.10 306,804
Jun 14, 2024 447.57 472.57 447.03 466.40 461.91 376,691
Jun 13, 2024 443.03 457.47 435.83 451.60 447.25 597,211
Jun 12, 2024 436.00 449.33 430.63 441.07 436.82 517,157
Jun 11, 2024 408.33 438.73 405.40 432.50 428.33 652,505
Jun 10, 2024 414.63 417.03 403.73 404.90 401.00 168,637
Jun 7, 2024 412.13 412.90 404.00 409.97 406.02 185,645
Jun 6, 2024 394.50 410.80 390.93 407.17 403.24 249,324
Jun 5, 2024 403.33 409.23 370.13 386.10 382.38 731,379
Jun 4, 2024 444.03 445.33 363.17 395.73 391.92 963,034
Jun 3, 2024 453.37 454.80 431.67 446.43 442.13 280,754
May 31, 2024 421.70 425.90 412.27 423.60 419.52 172,439
May 30, 2024 426.67 429.30 416.87 419.77 415.72 117,617
May 29, 2024 435.83 436.93 422.67 424.70 420.61 305,352
May 28, 2024 449.97 449.97 430.30 436.37 432.16 193,129
May 27, 2024 445.33 450.33 437.50 445.47 441.18 204,281
May 24, 2024 435.70 446.60 433.63 440.97 436.72 315,744
May 23, 2024 438.17 441.33 431.33 435.70 431.50 327,150
May 22, 2024 448.40 449.67 433.77 437.80 433.58 175,433
May 21, 2024 439.47 447.63 427.20 442.57 438.30 360,007
May 17, 2024 429.10 429.10 422.83 426.40 422.29 144,237
May 16, 2024 426.63 442.00 421.20 425.03 420.94 469,358
May 15, 2024 414.00 424.67 411.80 421.97 417.90 451,240
May 14, 2024 406.17 418.00 403.17 413.47 409.48 245,366
May 13, 2024 410.83 412.00 392.67 402.83 398.95 331,638
May 10, 2024 413.17 415.53 399.10 412.73 408.76 353,978
May 9, 2024 427.53 428.00 404.53 411.20 407.24 513,119
May 8, 2024 425.33 432.00 416.73 427.10 422.99 379,585
May 7, 2024 423.10 432.67 419.20 424.70 420.61 676,297
May 6, 2024 422.70 434.10 411.00 422.13 418.07 825,182
May 3, 2024 421.93 428.63 414.07 420.67 416.61 466,763
May 2, 2024 415.33 421.33 403.33 420.13 416.09 546,368
Apr 30, 2024 416.57 425.67 412.13 413.53 409.55 544,158
Apr 29, 2024 422.30 423.03 411.53 414.17 410.18 261,685
Apr 26, 2024 413.77 424.67 410.80 418.90 414.86 2,711,100
Apr 25, 2024 402.97 413.60 401.17 408.10 404.17 548,123
Apr 24, 2024 394.50 409.10 392.83 405.67 401.76 381,779
Apr 23, 2024 400.17 402.13 392.53 393.97 390.17 270,671
Apr 22, 2024 404.97 410.90 396.67 397.90 394.07 281,672
Apr 19, 2024 405.03 410.73 397.90 400.20 396.35 323,034
Apr 18, 2024 417.97 420.50 400.03 401.97 398.09 564,083
Apr 16, 2024 410.50 423.27 406.83 415.10 411.10 538,652
Apr 15, 2024 400.03 424.27 397.00 414.87 410.87 866,519
Apr 12, 2024 422.50 425.13 405.33 407.20 403.28 358,997
Apr 10, 2024 420.83 431.97 418.00 421.17 417.11 257,368
Apr 9, 2024 419.17 423.63 412.53 419.77 415.72 109,236
Apr 8, 2024 420.10 429.07 413.03 416.30 412.29 226,124
Apr 5, 2024 416.17 432.27 415.30 418.47 414.44 327,506
Apr 4, 2024 426.57 427.13 408.67 414.37 410.38 465,037
Apr 3, 2024 420.10 446.03 417.20 423.67 419.59 1,513,149
Apr 2, 2024 396.27 423.30 393.93 420.10 416.05 758,006
Apr 1, 2024 405.70 405.70 388.43 395.53 391.72 201,339
Mar 28, 2024 402.23 407.47 394.80 400.07 396.21 416,417
Mar 27, 2024 406.00 419.83 394.80 399.60 395.75 403,808
Mar 26, 2024 391.13 410.07 385.60 407.53 403.61 558,337
Mar 22, 2024 394.70 397.20 386.10 387.83 384.10 295,651
Mar 21, 2024 379.23 397.63 379.23 394.17 390.37 271,958
Mar 20, 2024 371.63 380.00 363.27 376.73 373.10 424,094
Mar 19, 2024 363.97 372.80 355.87 363.87 360.36 472,981
Mar 18, 2024 8.50 Dividend
Mar 18, 2024 366.17 368.90 356.57 363.37 359.87 284,212
Mar 15, 2024 386.50 392.67 341.93 370.47 358.48 993,601
Mar 14, 2024 381.57 393.80 374.47 381.80 369.45 830,652
Mar 13, 2024 412.03 412.67 375.23 382.80 370.41 792,004
Mar 12, 2024 413.63 418.47 402.23 408.73 395.51 363,038
Mar 11, 2024 421.00 428.53 407.10 410.13 396.86 552,646
Mar 7, 2024 424.63 429.17 418.50 420.13 406.54 305,199
Mar 6, 2024 423.17 431.60 412.07 422.40 408.73 953,134
Mar 5, 2024 418.67 425.50 412.50 421.10 407.48 568,327
Mar 4, 2024 395.33 426.17 395.33 416.50 403.02 1,050,055
Mar 1, 2024 370.00 396.23 368.17 392.87 380.16 1,105,161
Feb 29, 2024 378.70 381.33 362.63 364.43 352.64 550,768
Feb 28, 2024 384.03 390.67 374.03 378.20 365.96 487,349
Feb 27, 2024 383.20 388.67 375.33 383.43 371.03 455,351
Feb 26, 2024 388.23 395.33 372.40 378.47 366.22 573,643
Feb 23, 2024 402.17 403.33 390.63 394.40 381.64 425,652
Feb 22, 2024 395.23 406.40 381.83 399.07 386.15 1,179,257
Feb 21, 2024 403.63 416.07 385.37 390.20 377.57 935,207
Feb 20, 2024 397.47 420.00 382.60 403.30 390.25 1,187,065
Feb 19, 2024 383.53 406.40 383.17 396.47 383.64 1,141,799
Feb 16, 2024 379.13 411.23 370.63 382.50 370.12 1,080,854
Feb 15, 2024 337.40 383.63 335.87 375.30 363.16 2,029,512
Feb 14, 2024 314.47 336.37 306.03 332.63 321.87 561,181
Feb 13, 2024 313.10 317.50 295.93 313.57 303.42 545,886
Feb 12, 2024 346.10 346.10 304.23 311.17 301.10 392,914
Feb 9, 2024 345.83 349.73 334.97 343.63 332.51 346,926
Feb 8, 2024 325.57 346.57 322.80 340.87 329.84 1,066,346
Feb 7, 2024 324.47 331.17 316.23 325.27 314.74 768,763
Feb 6, 2024 309.20 344.27 297.57 320.90 310.52 1,072,817
Feb 5, 2024 299.47 309.33 293.40 306.17 296.26 409,584
Feb 2, 2024 291.40 299.67 288.93 297.63 288.00 340,113
Feb 1, 2024 285.63 292.67 281.87 290.83 281.42 277,486
Jan 31, 2024 287.10 289.17 278.93 284.27 275.07 312,953
Jan 30, 2024 279.90 295.43 278.03 286.33 277.07 487,567
Jan 29, 2024 270.03 280.57 269.70 275.63 266.72 165,956
Jan 25, 2024 270.17 271.43 266.97 268.60 259.91 79,537
Jan 24, 2024 265.87 271.07 262.30 267.77 259.10 252,533
Jan 23, 2024 283.27 283.27 261.33 264.27 255.72 473,176
Jan 19, 2024 267.70 279.50 265.50 274.83 265.94 1,034,735
Jan 18, 2024 252.83 270.93 251.00 263.77 255.23 801,362
Jan 17, 2024 258.43 258.43 252.53 254.27 246.04 126,045
Jan 16, 2024 267.60 268.50 257.17 259.53 251.14 535,362
Jan 15, 2024 252.57 265.47 252.03 264.57 256.01 432,236
Jan 12, 2024 248.13 251.00 246.13 249.87 241.78 125,762
Jan 11, 2024 244.97 250.43 241.50 248.87 240.81 190,579
Jan 10, 2024 250.27 250.97 242.33 243.17 235.30 228,224