NSE - Delayed Quote INR

Oil India Limited (OIL.NS)

Compare
455.85
-11.15
(-2.39%)
At close: January 10 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 470.00 471.65 454.50 455.85 455.85 3,609,946
Jan 9, 2025 490.00 490.00 454.00 467.00 467.00 9,333,706
Jan 8, 2025 475.30 494.55 473.65 491.70 491.70 7,307,026
Jan 7, 2025 460.00 478.65 460.00 474.35 474.35 5,339,442
Jan 6, 2025 484.05 485.55 455.55 457.70 457.70 2,853,849
Jan 3, 2025 468.00 491.25 466.00 481.10 481.10 12,072,883
Jan 2, 2025 435.65 467.00 435.55 463.30 463.30 8,809,869
Jan 1, 2025 434.00 438.45 428.30 437.10 437.10 1,408,767
Dec 31, 2024 420.75 437.15 417.90 430.75 430.75 3,137,020
Dec 30, 2024 425.80 433.95 415.20 421.30 421.30 6,466,718
Dec 27, 2024 428.00 429.55 421.80 425.15 425.15 994,577
Dec 26, 2024 426.35 429.00 422.10 427.05 427.05 1,140,246
Dec 24, 2024 423.00 428.70 418.55 425.60 425.60 1,408,323
Dec 23, 2024 422.05 426.90 414.00 420.65 420.65 2,754,816
Dec 20, 2024 439.00 441.80 417.00 421.80 421.80 3,345,519
Dec 19, 2024 436.00 447.35 434.20 438.95 438.95 3,369,177
Dec 18, 2024 446.80 451.00 440.20 445.40 445.40 2,568,119
Dec 17, 2024 459.40 461.15 444.00 444.80 444.80 1,768,145
Dec 16, 2024 455.00 462.65 454.50 461.20 461.20 1,766,363
Dec 13, 2024 468.00 471.40 451.10 454.35 454.35 2,862,359
Dec 12, 2024 471.95 472.00 465.75 466.20 466.20 1,011,901
Dec 11, 2024 470.00 475.00 468.60 469.55 469.55 1,181,212
Dec 10, 2024 469.10 472.95 463.35 469.30 469.30 1,733,645
Dec 9, 2024 475.10 476.60 466.05 467.85 467.85 2,305,005
Dec 6, 2024 476.60 477.80 473.30 474.90 474.90 1,982,279
Dec 5, 2024 492.00 492.00 470.05 473.75 473.75 4,375,627
Dec 4, 2024 493.00 502.95 487.05 489.10 489.10 2,969,020
Dec 3, 2024 484.80 492.55 482.00 490.30 490.30 2,086,164
Dec 2, 2024 485.20 493.25 478.00 479.35 479.35 3,993,058
Nov 29, 2024 495.10 503.75 488.30 490.60 490.60 3,714,719
Nov 28, 2024 500.55 511.45 493.10 504.75 504.75 2,538,775
Nov 27, 2024 507.00 507.50 490.00 505.00 505.00 1,705,641
Nov 26, 2024 519.50 524.50 502.00 504.30 504.30 1,448,543
Nov 25, 2024 518.45 529.00 510.05 518.75 518.75 4,179,863
Nov 22, 2024 487.50 509.55 487.50 507.15 507.15 1,956,028
Nov 21, 2024 480.00 488.25 475.10 486.05 486.05 1,209,903
Nov 19, 2024 477.30 491.45 477.00 485.45 485.45 1,270,704
Nov 18, 2024 475.45 481.85 464.00 472.45 472.45 999,530
Nov 14, 2024 3.00 Dividend
Nov 14, 2024 476.00 482.60 464.35 475.45 475.45 2,114,574
Nov 13, 2024 494.40 501.40 475.00 480.85 477.85 2,249,137
Nov 12, 2024 506.50 511.85 492.70 496.65 493.55 1,152,726
Nov 11, 2024 505.00 510.85 492.90 506.50 503.34 1,196,906
Nov 8, 2024 524.55 524.55 501.80 508.55 505.38 2,521,219
Nov 7, 2024 528.55 535.85 513.15 524.55 521.28 3,523,566
Nov 6, 2024 503.00 531.20 495.30 525.10 521.82 5,991,131
Nov 5, 2024 470.00 498.50 467.15 495.60 492.51 3,876,641
Nov 4, 2024 473.65 476.60 459.05 472.30 469.35 2,993,901
Nov 1, 2024 471.70 478.25 469.00 473.00 470.05 418,453
Oct 31, 2024 474.00 477.90 462.55 471.75 468.81 2,491,383
Oct 30, 2024 482.70 487.95 468.60 471.20 468.26 1,866,841
Oct 29, 2024 478.00 488.80 472.65 479.45 476.46 2,136,430
Oct 28, 2024 479.60 491.95 468.20 476.05 473.08 3,722,104
Oct 25, 2024 513.80 516.00 481.95 485.35 482.32 3,417,307
Oct 24, 2024 507.00 518.55 503.50 510.25 507.07 2,688,448
Oct 23, 2024 516.60 523.55 493.05 504.95 501.80 3,453,696
Oct 22, 2024 530.00 534.65 512.50 516.60 513.38 2,206,145
Oct 21, 2024 533.40 533.40 521.35 529.90 526.59 2,331,311
Oct 18, 2024 525.10 546.95 522.75 533.40 530.07 4,624,545
Oct 17, 2024 528.70 533.50 519.35 525.10 521.82 4,053,280
Oct 16, 2024 559.40 560.60 518.00 527.20 523.91 12,606,593
Oct 15, 2024 584.75 584.75 552.10 559.45 555.96 4,514,251
Oct 14, 2024 588.00 590.95 573.20 586.30 582.64 1,986,479
Oct 11, 2024 575.00 589.00 571.10 584.55 580.90 1,855,197
Oct 10, 2024 580.00 594.00 570.20 572.50 568.93 3,260,024
Oct 9, 2024 563.00 577.00 558.05 574.35 570.77 3,379,666
Oct 8, 2024 549.45 567.75 540.90 565.60 562.07 3,810,847
Oct 7, 2024 570.00 575.00 542.30 547.35 543.94 4,426,253
Oct 4, 2024 544.15 578.00 543.90 572.75 569.18 11,396,936
Oct 3, 2024 574.40 577.00 534.90 538.80 535.44 7,687,449
Oct 1, 2024 572.50 583.90 567.90 568.75 565.20 1,959,496
Sep 30, 2024 586.95 590.00 573.30 580.65 577.03 3,318,663
Sep 27, 2024 564.00 595.00 558.00 586.75 583.09 5,855,512
Sep 26, 2024 579.75 579.75 554.80 564.20 560.68 5,512,784
Sep 25, 2024 594.95 605.00 577.00 578.70 575.09 4,262,021
Sep 24, 2024 587.00 594.90 581.00 592.60 588.90 3,796,775
Sep 23, 2024 565.00 586.50 557.15 582.05 578.42 5,005,764
Sep 20, 2024 580.00 582.50 560.00 562.80 559.29 9,500,390
Sep 19, 2024 595.00 602.50 553.85 571.45 567.88 9,094,949
Sep 18, 2024 626.00 627.00 590.85 595.00 591.29 7,376,182
Sep 17, 2024 612.05 627.90 597.55 615.45 611.61 9,251,355
Sep 16, 2024 585.00 609.95 577.70 607.60 603.81 6,438,482
Sep 13, 2024 578.00 588.00 574.00 585.60 581.95 5,434,486
Sep 12, 2024 584.00 587.90 565.30 578.95 575.34 9,441,722
Sep 11, 2024 607.80 608.00 570.00 581.70 578.07 12,283,035
Sep 10, 2024 641.90 645.00 606.00 608.90 605.10 5,509,452
Sep 9, 2024 626.10 640.00 606.55 634.05 630.09 8,052,402
Sep 6, 2024 659.85 665.95 625.50 626.95 623.04 7,382,176
Sep 5, 2024 688.95 695.35 651.75 654.90 650.81 8,018,321
Sep 4, 2024 723.90 727.30 677.60 682.25 677.99 7,645,313
Sep 3, 2024 720.00 734.00 711.05 729.85 725.30 5,884,801
Sep 2, 2024 725.35 734.70 717.25 726.25 721.72 5,735,191
Aug 30, 2024 2.50 Dividend
Aug 30, 2024 735.00 767.90 721.00 741.00 736.38 79,429,798
Aug 29, 2024 727.90 745.00 707.45 733.90 726.84 6,785,969
Aug 28, 2024 722.00 729.90 703.50 726.40 719.41 5,658,011
Aug 27, 2024 710.00 729.80 708.00 718.55 711.63 6,716,477
Aug 26, 2024 687.00 714.00 686.45 702.35 695.59 9,749,464
Aug 23, 2024 680.80 686.90 675.30 681.75 675.19 3,227,594
Aug 22, 2024 677.75 684.70 672.75 681.15 674.59 3,506,656
Aug 21, 2024 675.50 683.00 670.05 671.30 664.84 3,726,311
Aug 20, 2024 694.80 695.25 670.05 672.70 666.23 4,232,327
Aug 19, 2024 690.00 702.30 685.10 689.55 682.91 6,055,414
Aug 16, 2024 664.95 686.55 660.60 677.70 671.18 7,469,028
Aug 14, 2024 692.00 714.30 645.20 658.90 652.56 19,816,227
Aug 13, 2024 678.70 692.00 674.00 687.35 680.73 14,550,940
Aug 12, 2024 642.50 682.00 630.55 667.25 660.83 13,026,500
Aug 9, 2024 619.00 655.90 611.20 643.95 637.75 19,857,286
Aug 8, 2024 617.80 618.50 597.25 612.85 606.95 7,145,183
Aug 7, 2024 590.00 624.90 585.60 617.80 611.85 23,272,182
Aug 6, 2024 574.00 591.50 570.10 571.30 565.80 5,409,173
Aug 5, 2024 590.90 597.80 568.30 575.65 570.11 6,908,025
Aug 2, 2024 595.95 614.90 590.00 606.00 600.17 10,032,774
Aug 1, 2024 583.40 615.00 582.00 599.05 593.28 18,687,167
Jul 31, 2024 588.75 588.75 576.00 577.55 571.99 5,839,253
Jul 30, 2024 582.35 605.50 575.45 583.05 577.44 9,656,804
Jul 29, 2024 565.70 592.90 556.70 580.40 574.81 9,295,179
Jul 26, 2024 575.00 576.90 557.45 560.65 555.25 6,875,211
Jul 25, 2024 542.00 594.50 538.40 566.90 561.44 21,807,623
Jul 24, 2024 549.80 560.80 541.40 543.50 538.27 5,933,103
Jul 23, 2024 563.10 575.80 512.00 548.35 543.07 14,343,791
Jul 22, 2024 562.00 565.20 546.05 555.25 549.91 8,938,610
Jul 19, 2024 580.00 580.00 556.65 571.10 565.60 9,200,372
Jul 18, 2024 622.00 624.70 580.00 584.90 579.27 12,569,307
Jul 16, 2024 640.00 640.00 615.00 618.50 612.55 11,050,736
Jul 15, 2024 598.00 644.50 592.10 638.70 632.55 15,786,984
Jul 12, 2024 572.00 653.00 562.00 614.45 608.54 28,989,089
Jul 11, 2024 514.70 583.45 513.50 551.00 545.70 10,303,383
Jul 10, 2024 512.80 515.00 494.05 512.85 507.91 2,515,806
Jul 9, 2024 507.95 515.50 504.85 509.15 504.25 2,355,473
Jul 8, 2024 492.90 517.95 490.05 500.05 495.24 5,373,870
Jul 5, 2024 494.90 495.00 487.20 489.50 484.79 2,132,461
Jul 4, 2024 499.00 506.00 489.35 492.35 487.61 2,722,700
Jul 3, 2024 491.40 499.00 479.35 495.30 490.53 3,237,838
Jul 2, 2024 3:2 Stock Splits
Jul 2, 2024 481.00 512.00 480.15 485.35 480.68 12,658,263
Jul 1, 2024 488.97 489.33 470.03 475.90 471.32 5,275,065
Jun 28, 2024 474.67 495.73 473.33 482.03 477.39 9,549,547
Jun 27, 2024 471.87 474.67 464.67 470.17 465.64 4,854,513
Jun 26, 2024 466.33 471.67 462.47 467.27 462.77 3,063,030
Jun 25, 2024 468.20 474.17 461.07 466.17 461.68 4,559,235
Jun 24, 2024 469.97 474.63 462.03 466.03 461.55 5,028,388
Jun 21, 2024 460.20 469.67 456.73 466.53 462.04 8,081,263
Jun 20, 2024 464.27 468.00 454.93 456.70 452.30 4,012,047
Jun 19, 2024 461.90 468.00 448.10 464.27 459.80 8,451,043
Jun 18, 2024 468.60 468.77 456.00 460.63 456.20 5,828,025
Jun 14, 2024 446.67 472.67 446.67 466.30 461.81 10,426,965
Jun 13, 2024 442.57 457.53 435.67 451.90 447.55 9,977,940
Jun 12, 2024 435.90 449.20 430.00 441.50 437.25 5,562,666
Jun 11, 2024 406.00 439.03 405.70 432.37 428.21 8,462,167
Jun 10, 2024 413.17 417.13 403.33 404.83 400.94 3,045,891
Jun 7, 2024 410.53 412.80 404.13 410.10 406.15 2,529,961
Jun 6, 2024 394.00 410.53 390.87 406.93 403.02 6,616,500
Jun 5, 2024 404.00 410.07 370.30 387.00 383.28 11,640,388
Jun 4, 2024 445.97 445.97 363.33 396.33 392.52 10,078,398
Jun 3, 2024 459.90 459.90 431.77 446.23 441.94 7,389,685
May 31, 2024 420.07 425.87 412.07 423.80 419.72 2,879,497
May 30, 2024 426.87 429.20 417.10 419.40 415.36 2,897,983
May 29, 2024 435.13 437.33 422.70 424.73 420.65 3,164,139
May 28, 2024 448.70 449.07 430.07 435.17 430.98 3,611,617
May 27, 2024 442.87 450.00 437.33 445.53 441.25 4,634,193
May 24, 2024 435.20 446.67 433.47 441.27 437.02 4,045,638
May 23, 2024 438.63 441.20 431.47 435.70 431.51 4,007,671
May 22, 2024 449.27 449.30 433.67 437.63 433.42 6,830,181
May 21, 2024 437.33 447.40 427.03 442.67 438.41 11,319,223
May 17, 2024 428.67 428.67 422.67 426.23 422.13 3,965,793
May 16, 2024 426.00 442.00 420.93 425.23 421.14 12,155,736
May 15, 2024 415.00 425.20 411.63 422.07 418.00 6,298,636
May 14, 2024 406.67 418.00 404.57 413.07 409.09 3,913,023
May 13, 2024 411.33 412.30 392.70 402.87 398.99 4,387,174
May 10, 2024 414.33 415.27 398.43 412.73 408.76 4,647,796
May 9, 2024 428.30 428.63 404.67 411.57 407.61 7,175,680
May 8, 2024 425.27 432.00 417.17 427.10 422.99 5,102,517
May 7, 2024 422.67 432.67 418.87 424.43 420.35 9,392,655
May 6, 2024 424.60 434.67 411.23 422.30 418.24 6,290,506
May 3, 2024 422.47 428.67 413.90 420.43 416.39 6,418,309
May 2, 2024 416.13 421.33 403.33 420.30 416.25 7,053,796
Apr 30, 2024 416.13 425.87 412.03 413.43 409.45 6,118,725
Apr 29, 2024 422.93 423.03 411.67 414.03 410.05 4,442,791
Apr 26, 2024 412.83 424.60 410.80 418.90 414.87 9,480,820
Apr 25, 2024 402.67 413.67 401.37 408.33 404.40 5,229,909
Apr 24, 2024 396.00 409.20 392.67 405.57 401.66 4,776,244
Apr 23, 2024 400.67 401.70 392.43 393.83 390.04 3,422,259
Apr 22, 2024 404.00 411.00 396.67 397.87 394.04 3,729,898
Apr 19, 2024 402.67 411.27 397.37 399.90 396.05 6,219,927
Apr 18, 2024 415.33 419.93 400.03 402.10 398.23 7,090,167
Apr 16, 2024 409.93 423.27 407.40 415.30 411.30 7,082,797
Apr 15, 2024 407.37 424.30 397.00 414.57 410.58 13,902,802
Apr 12, 2024 421.33 425.17 405.20 407.37 403.45 10,294,717
Apr 10, 2024 421.20 432.00 417.67 421.27 417.21 11,620,357
Apr 9, 2024 418.73 424.10 412.40 419.83 415.79 3,361,321
Apr 8, 2024 423.00 429.33 412.33 416.40 412.39 6,084,534
Apr 5, 2024 416.57 432.40 414.80 418.93 414.90 7,769,421
Apr 4, 2024 426.00 427.73 408.90 414.50 410.51 8,523,888
Apr 3, 2024 420.07 446.33 416.73 423.77 419.69 20,134,173
Apr 2, 2024 396.67 423.33 393.43 420.07 416.02 10,512,811
Apr 1, 2024 404.20 405.67 388.33 394.00 390.21 6,410,716
Mar 28, 2024 402.63 407.33 394.80 400.17 396.32 5,168,940
Mar 27, 2024 407.97 419.87 394.70 399.20 395.36 8,831,590
Mar 26, 2024 389.60 410.47 385.83 407.63 403.71 8,318,839
Mar 22, 2024 394.77 397.30 385.83 387.83 384.10 4,846,110
Mar 21, 2024 379.30 397.73 379.00 393.97 390.18 5,951,128
Mar 20, 2024 370.00 380.00 363.20 376.80 373.17 5,345,346
Mar 19, 2024 363.33 372.77 355.57 363.80 360.30 8,245,039
Mar 18, 2024 5.67 Dividend
Mar 18, 2024 365.67 369.37 356.20 363.47 359.97 4,199,797
Mar 15, 2024 386.33 392.47 342.00 370.43 361.26 25,914,057
Mar 14, 2024 382.53 393.67 374.67 382.10 372.63 6,103,764
Mar 13, 2024 412.43 412.90 375.43 382.53 373.06 8,455,125
Mar 12, 2024 414.33 418.17 402.00 408.47 398.35 7,114,618
Mar 11, 2024 421.93 428.67 407.00 410.23 400.07 7,452,646
Mar 7, 2024 424.00 429.03 418.23 420.07 409.66 6,128,920
Mar 6, 2024 422.67 431.33 412.00 422.57 412.10 9,751,120
Mar 5, 2024 419.27 425.80 412.00 421.00 410.57 9,599,257
Mar 4, 2024 396.00 426.13 395.93 416.60 406.28 24,780,336
Mar 1, 2024 369.57 395.93 368.60 392.77 383.04 16,145,448
Feb 29, 2024 380.67 380.80 362.67 364.37 355.34 7,681,069
Feb 28, 2024 386.47 390.67 374.13 378.10 368.73 6,455,437
Feb 27, 2024 382.63 389.20 375.07 382.87 373.38 9,126,498
Feb 26, 2024 391.57 395.97 375.53 380.00 370.59 6,269,761
Feb 23, 2024 402.67 402.87 391.33 394.40 384.63 6,027,859
Feb 22, 2024 394.67 406.47 381.90 399.00 389.12 14,215,017
Feb 21, 2024 405.93 416.00 385.47 390.13 380.47 13,007,422
Feb 20, 2024 397.90 420.00 382.67 403.13 393.15 19,496,004
Feb 19, 2024 384.00 406.67 382.80 396.13 386.32 14,973,933
Feb 16, 2024 378.57 411.33 370.67 382.43 372.96 29,453,875
Feb 15, 2024 337.90 383.60 335.33 375.43 366.13 42,022,867
Feb 14, 2024 313.33 336.57 305.73 332.50 324.26 16,876,045
Feb 13, 2024 312.67 317.57 295.70 313.23 305.47 8,704,672
Feb 12, 2024 346.53 346.53 304.33 312.60 304.86 8,691,124
Feb 9, 2024 345.37 349.60 334.70 344.10 335.58 9,378,834
Feb 8, 2024 326.40 346.67 322.50 342.10 333.62 14,212,656
Feb 7, 2024 323.20 331.13 315.33 325.07 317.01 9,954,616
Feb 6, 2024 308.00 344.27 297.33 320.67 312.72 25,406,701
Feb 5, 2024 297.63 309.47 293.37 306.33 298.74 9,466,552
Feb 2, 2024 291.33 299.87 288.77 297.93 290.55 9,224,964
Feb 1, 2024 285.27 292.67 282.03 290.90 283.69 4,610,217
Jan 31, 2024 289.23 289.23 279.03 284.33 277.29 5,269,129
Jan 30, 2024 278.80 295.57 277.63 286.07 278.98 14,435,830
Jan 29, 2024 272.00 280.67 269.53 275.73 268.90 5,919,964
Jan 25, 2024 270.67 271.37 266.73 268.73 262.08 1,546,594
Jan 24, 2024 265.60 271.00 262.33 267.80 261.17 3,091,435
Jan 23, 2024 281.37 281.47 261.33 264.17 257.62 6,585,585
Jan 19, 2024 267.17 279.87 265.37 274.87 268.06 14,235,444
Jan 18, 2024 252.27 271.20 251.00 263.63 257.10 13,669,572
Jan 17, 2024 256.67 256.67 252.67 254.23 247.93 3,668,559
Jan 16, 2024 267.30 268.53 257.07 259.57 253.14 7,527,022
Jan 15, 2024 252.00 265.47 251.60 264.33 257.78 12,887,074
Jan 12, 2024 248.13 251.10 246.17 250.00 243.81 7,441,359
Jan 11, 2024 244.67 250.43 241.60 249.17 242.99 7,377,631
Jan 10, 2024 250.67 250.67 242.20 243.20 237.17 4,362,405

Related Tickers

ONGC.NS Oil and Natural Gas Corporation Limited
263.02
-0.06%
 
ONGC.BO Oil and Natural Gas Corporation Limited
263.05
-0.02%
 
REP.VI Repsol, S.A.
11.92
+2.14%
 
XONA.DU Exxon Mobil Corp
104.26
+0.21%
 
JWG1.DU John Wood Group Plc
0.7395
-2.12%
 
EXXO34.SA Exxon Mobil Corporation
81.76
+3.38%
 
DNQ.SG Equinor ASA
24.84
+0.98%
 
SHELl.XC
 
PJXB.F Petróleo Brasileiro S.A. - Petrobras
6.13
+0.67%
 
STOHF Equinor ASA
25.77
0.00%