Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Oil Country Tubular Limited (OILCOUNTUB.NS)

Compare
75.81
+0.69
+(0.92%)
At close: April 17 at 3:29:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202576.5077.0074.6275.8175.8129,668
Apr 16, 202575.7375.7373.6175.1275.1228,420
Apr 15, 202571.8074.0671.3073.5373.5345,770
Apr 11, 202570.7472.1868.9670.5470.5440,422
Apr 9, 202568.2073.4068.1768.7568.75170,146
Apr 8, 202571.7671.7671.7671.7671.7626,081
Apr 7, 202575.5575.5575.5475.5475.546,009
Apr 4, 202585.3585.3579.2579.5279.5248,469
Apr 3, 202580.2582.6177.7682.6182.6136,906
Apr 2, 202576.8479.6075.5078.6878.6825,865
Apr 1, 202573.9176.5673.9175.9075.9017,713
Mar 28, 202575.9976.8072.5173.9173.9120,296
Mar 27, 202577.1577.1571.4973.8973.8929,145
Mar 26, 202580.5080.5074.9075.2675.2622,749
Mar 25, 202583.3983.3977.4178.8578.8544,407
Mar 24, 202580.0081.4977.1080.4180.4132,942
Mar 21, 202572.0578.4072.0577.6677.6640,771
Mar 20, 202576.0076.4972.9274.7174.7144,797
Mar 19, 202568.2773.0968.2673.0973.0949,343
Mar 18, 202569.7969.7969.7969.7969.79-
Mar 17, 202573.0075.3069.2169.7969.7940,546
Mar 13, 202572.2274.3070.7772.8672.8625,642
Mar 12, 202575.6875.6870.0270.8770.8721,448
Mar 11, 202566.3072.0866.3072.0872.0837,515
Mar 10, 202572.9072.9068.2168.6568.6515,657
Mar 7, 202567.0070.0067.0069.4669.4615,455
Mar 6, 202568.8068.8065.1167.7767.7720,453
Mar 5, 202569.5070.2065.0066.0066.0047,459
Mar 4, 202564.5068.6864.5067.4567.4513,526
Mar 3, 202565.0268.5064.6965.7865.7891,764
Feb 28, 202568.1171.9968.1068.1068.1027,039
Feb 27, 202575.0077.7771.6971.6971.6954,833
Feb 25, 202574.7475.4774.1175.4775.4727,979
Feb 24, 202574.4474.4470.8071.8871.8857,298
Feb 21, 202574.6174.6172.3174.5374.53113,851
Feb 20, 202571.0671.0671.0671.0671.065,689
Feb 19, 202564.2667.6862.5667.6867.6822,239
Feb 18, 202564.4667.8364.4664.4664.4688,041
Feb 17, 202567.8667.8667.8667.8667.8611,872
Feb 14, 202571.4471.4471.4471.4471.4425,101
Feb 13, 202576.5078.6975.2175.2175.21123,874
Feb 12, 202580.5081.9779.1779.1779.1775,255
Feb 11, 202586.5086.5083.3483.3483.3450,296
Feb 10, 202590.3690.3687.7387.7387.7365,599
Feb 7, 2025100.66100.6691.0792.3592.35535,916
Feb 6, 202595.8795.8795.8795.8795.8740,836
Feb 5, 202591.3191.3191.3191.3191.3138,574
Feb 4, 202586.9786.9786.9786.9786.9742,989
Feb 3, 202581.8382.8379.0882.8382.8373,068
Feb 1, 202577.9978.8971.4078.8978.89100,060
Jan 31, 202576.3080.2273.2675.1475.1460,482
Jan 30, 202576.8976.8974.5076.4076.4086,030
Jan 29, 202567.5073.2667.5073.2373.2363,354
Jan 28, 202569.7869.9563.2869.7869.7825,185
Jan 27, 202570.1070.4566.5766.6266.6220,668
Jan 24, 202573.0073.0069.8070.0670.0611,201
Jan 23, 202575.2975.2969.5670.0070.0022,143
Jan 22, 202576.0076.0071.8271.8271.8214,239
Jan 21, 202576.3176.3172.5575.6075.6039,607
Jan 20, 202568.8772.6866.4272.6872.6840,365
Jan 17, 202571.9972.0068.8769.2269.2251,668
Jan 16, 202577.0878.0072.4572.5072.5053,909
Jan 15, 202576.2776.2775.0076.2776.2732,651
Jan 14, 202570.6572.6470.6572.6472.6425,998
Jan 13, 202565.0069.9763.3069.1969.1991,559
Jan 10, 202566.6468.0066.6466.6466.6435,429
Jan 9, 202568.0068.0067.7068.0068.008,920
Jan 8, 202568.6069.7568.6068.6068.605,171
Jan 7, 202570.0071.3469.9270.0070.0011,638
Jan 6, 202571.3471.3468.5571.3471.3487,905
Jan 3, 202569.9570.8068.4069.9569.9577,619
Jan 2, 202569.4269.4269.4269.4269.424,028
Jan 1, 202568.0668.0668.0668.0668.062,265
Dec 31, 202466.7366.7366.7366.7366.732,279
Dec 30, 202465.4365.4365.4365.4365.4311,000
Dec 27, 202464.1564.1564.1564.1564.1553,995
Dec 26, 202462.9062.9062.9062.9062.9029,016
Dec 24, 202461.6761.6761.6761.6761.67126,633
Dec 23, 202460.4760.4760.4760.4760.4710,147
Dec 20, 202459.2959.4059.2959.2959.297,778
Dec 19, 202460.5061.7460.5060.5060.504,875
Dec 18, 202461.7461.8061.7461.7461.746,565
Dec 17, 202463.0063.1963.0063.0063.0018,413
Dec 16, 202461.9661.9660.7561.9661.9635,279
Dec 13, 202460.7561.9960.7560.7560.758,533
Dec 12, 202461.9962.2561.4961.9961.9923,797
Dec 11, 202462.2564.7062.2562.2562.2517,936
Dec 10, 202463.4765.5063.4763.4763.4711,508
Dec 9, 202464.7764.7763.5064.7764.7715,621
Dec 6, 202463.5063.5061.5063.5063.508,554
Dec 5, 202462.7364.1062.7262.7362.7335,742
Dec 4, 202464.0065.2863.9764.0064.0011,735
Dec 3, 202465.2865.2863.9865.2865.2814,071
Dec 2, 202464.0064.9263.9564.0064.0038,120
Nov 29, 202463.6564.2063.6563.6563.6520,810
Nov 28, 202464.9565.6463.0764.9564.9548,569
Nov 27, 202464.3664.3664.3664.3664.368,056
Nov 26, 202464.9065.8561.0565.6865.6892,708
Nov 25, 202463.3363.3363.1063.3363.33154,492
Nov 22, 202459.5060.9258.0360.3260.3245,448
Nov 21, 202453.6058.6353.6058.0358.0340,262
Nov 19, 202455.1555.8453.2055.8455.8447,929
Nov 18, 202452.1755.0052.1753.1953.1948,446
Nov 14, 202453.5655.9053.5654.8154.8172,595
Nov 13, 202456.3856.3856.3856.3856.3813,554
Nov 12, 202459.9462.2359.0059.3559.35163,361
Nov 11, 202459.2759.2755.0059.2759.27165,793
Nov 8, 202456.4556.4556.4556.4556.456,186
Nov 7, 202455.3555.3555.3555.3555.3510,644
Nov 6, 202454.2754.2754.2754.2754.279,022
Nov 5, 202453.2153.2153.2153.2153.215,407
Nov 4, 202452.1752.1752.1752.1752.1728,978
Nov 1, 202451.1551.1551.1551.1551.15690
Oct 31, 202450.1550.1549.0050.1550.156,841
Oct 30, 202450.0050.2648.5150.0050.0011,064
Oct 29, 202449.5050.0048.1049.5049.505,679
Oct 28, 202449.0550.8749.0049.0549.055,297
Oct 25, 202449.8851.0049.8849.8849.886,325
Oct 24, 202450.9050.9650.9050.9050.902,528
Oct 23, 202450.9651.0550.9650.9650.968,069
Oct 22, 202452.0052.0052.0052.0052.0052,591
Oct 21, 202451.0552.1151.0551.0551.059,329
Oct 18, 202452.1052.5051.1052.1052.1021,163
Oct 17, 202452.1053.0051.9452.1052.106,476
Oct 16, 202453.0053.7053.0053.0053.0013,369
Oct 15, 202453.7053.7052.6753.7053.7010,445
Oct 14, 202453.6853.6853.6853.6853.6813,838
Oct 11, 202452.6352.6351.6052.6352.638,395
Oct 10, 202451.6052.0051.6051.6051.6018,914
Oct 9, 202451.6052.5051.6051.6051.609,093
Oct 8, 202452.2552.2551.2052.2552.257,266
Oct 7, 202452.2552.3052.2552.2552.255,329
Oct 4, 202453.3253.3253.3253.3253.3219,479
Oct 3, 202454.4154.4154.4154.4154.4121,875
Oct 1, 202456.5058.8954.6555.5355.5379,466
Sep 30, 202454.2356.9451.5556.4056.4058,143
Sep 27, 202455.3455.3453.0054.2354.23108,103
Sep 26, 202451.9052.7151.3652.7152.7121,480
Sep 25, 202452.3952.8049.7550.2050.2061,108
Sep 24, 202449.8051.3649.0051.3651.3653,548
Sep 23, 202448.8348.9344.3548.9248.9268,207
Sep 20, 202446.6047.5646.6046.6046.605,683
Sep 19, 202447.5647.5647.5647.5647.562,005
Sep 18, 202448.5449.5548.5448.5448.543,797
Sep 17, 202449.5449.5549.5049.5449.5411,310
Sep 16, 202449.5049.5049.5049.5049.504,654
Sep 13, 202449.4949.5049.1549.4949.4925,042
Sep 12, 202449.4949.4949.4949.4949.496,726
Sep 11, 202450.5051.0050.5050.5050.5014,623
Sep 10, 202450.8651.4150.8650.8650.8615,568
Sep 9, 202451.9052.9551.9051.9051.9011,150
Sep 6, 202452.9652.9652.9252.9652.9633,323
Sep 5, 202454.0054.8054.0054.0054.0027,954
Sep 4, 202454.0054.4254.0054.0054.0022,435
Sep 3, 202454.4055.0054.3954.4054.4022,213
Sep 2, 202454.3954.3954.3954.3954.3920,852
Aug 30, 202455.5056.3055.5055.5055.5027,701
Aug 29, 202456.3057.2456.3056.3056.3030,743
Aug 28, 202456.1256.1256.1256.1256.126,325
Aug 27, 202455.0255.0255.0255.0255.0212,474
Aug 26, 202453.9553.9552.0053.9553.9558,108
Aug 23, 202452.9052.9752.0052.9052.9026,155
Aug 22, 202451.9451.9451.9451.9451.946,750
Aug 21, 202450.9350.9350.9350.9350.934,662
Aug 20, 202449.9449.9449.9449.9449.9425,902
Aug 19, 202448.9748.9748.9748.9748.9716,742
Aug 16, 202448.0148.0148.0148.0148.0125,208
Aug 14, 202447.0747.0747.0747.0747.079,782
Aug 13, 202446.1546.1546.1546.1546.159,959
Aug 12, 202445.2545.2545.2545.2545.2522,231
Aug 9, 202444.3744.3744.3044.3744.3716,621
Aug 8, 202443.5043.5043.2543.5043.5015,021
Aug 7, 202443.9544.0543.9543.9543.9515,845
Aug 6, 202444.8544.9044.8544.8544.8532,661
Aug 5, 202445.7745.7745.7745.7745.7733,191
Aug 2, 202446.7146.7146.7146.7146.7158,130
Aug 1, 202447.6747.6747.6747.6747.67122,431
Jul 31, 202446.7446.7446.7446.7446.7443,877
Jul 30, 202444.5244.5244.5244.5244.5231,638
Jul 29, 202442.4042.4042.4042.4042.4047,197
Jul 26, 202437.7140.3937.0040.3940.3968,157
Jul 25, 202438.6038.9937.5038.4738.4749,789
Jul 24, 202437.9538.7036.6038.1938.1923,708
Jul 23, 202437.0837.5036.1137.0037.0010,105
Jul 22, 202437.1038.0036.1537.0837.0820,667
Jul 19, 202437.1539.0036.6037.1937.1920,941
Jul 18, 202439.0039.7437.5037.6337.6344,695
Jul 16, 202439.8939.8938.0138.1838.1834,706
Jul 15, 202439.9940.0038.1038.7838.7843,618
Jul 12, 202440.4940.4938.3038.6638.6620,183
Jul 11, 202438.3039.6038.0039.0039.0041,728
Jul 10, 202439.1939.1938.3138.3238.3215,622
Jul 9, 202439.7940.0037.6039.1239.1241,473
Jul 8, 202440.3440.3438.3039.3339.3323,225
Jul 5, 202439.7539.9538.5539.4439.4426,265
Jul 4, 202439.2140.3538.0039.0939.0955,684
Jul 3, 202440.9040.9039.0039.2039.2030,658
Jul 2, 202439.9940.5039.0039.8539.8541,181
Jul 1, 202437.4239.3037.4239.3039.3033,961
Jun 28, 202437.8939.0037.0037.4337.4373,183
Jun 27, 202439.8039.8037.6538.5838.5830,256
Jun 26, 202438.7639.5038.5038.8938.8918,403
Jun 25, 202438.5039.9038.0038.7638.7615,809
Jun 24, 202438.8639.5037.5038.5238.5214,554
Jun 21, 202440.7640.7638.1138.9038.9030,748
Jun 20, 202439.8841.4039.0039.9639.9643,309
Jun 19, 202441.5042.0039.5539.8539.8549,062
Jun 18, 202440.0041.9239.9040.4040.4083,239
Jun 14, 202438.7740.4538.0039.9339.9335,185
Jun 13, 202441.2441.2437.7538.7738.7725,520
Jun 12, 202440.9841.2139.0039.6839.6844,156
Jun 11, 202439.8939.8938.0039.2539.2512,344
Jun 10, 202437.7938.2236.4038.2238.2222,586
Jun 7, 202436.0037.3534.2036.4036.4018,796
Jun 6, 202436.2536.3534.6535.7535.7518,880
Jun 5, 202432.8535.9032.8034.6534.6527,145
Jun 4, 202436.3037.3034.5034.5034.5011,384
Jun 3, 202436.7538.0036.0536.3036.3015,965
May 31, 202438.0038.7536.3036.7536.759,841
May 30, 202438.2038.9036.0037.2537.2527,325
May 29, 202435.0037.3035.0037.0537.0517,723
May 28, 202435.0536.8035.0536.0036.0016,267
May 27, 202437.4037.5035.8036.3536.3535,817
May 24, 202438.5538.5536.8537.4037.4045,269
May 23, 202439.0039.0538.0038.5538.5522,511
May 22, 202441.7541.7538.7039.6539.6519,949
May 21, 202440.0540.2038.7040.0040.0042,202
May 17, 202440.6040.6038.5039.6039.6013,572
May 16, 202438.4039.9536.7539.5539.5532,107
May 15, 202436.0538.4536.0538.0538.0523,163
May 14, 202437.9038.8036.1536.6536.6530,229
May 13, 202437.3040.2537.3037.9537.9548,136
May 10, 202439.2539.2539.2539.2539.256,920
May 9, 202440.0540.0540.0540.0540.059,269
May 8, 202440.8540.8540.8540.8540.852,859
May 7, 202441.6541.6541.6541.6541.65629
May 6, 202442.5042.5042.5042.5042.5025,969
May 3, 202443.3544.0043.3543.3543.3538,366
May 2, 202444.2046.0044.2044.2044.2025,094
Apr 30, 202445.1046.0045.1045.1045.1031,526
Apr 29, 202446.0046.0045.0046.0046.0069,780
Apr 26, 202445.9046.0545.9045.9045.908,304
Apr 25, 202446.8046.8546.8046.8046.8010,281
Apr 24, 202445.9545.9545.9045.9545.9553,434
Apr 23, 202445.0545.0545.0545.0545.0575,596
Apr 22, 202444.2044.2044.2044.2044.207,570
Apr 19, 202443.3543.3543.3543.3543.3511,148
Apr 18, 202442.5042.5042.5042.5042.507,058