Oil India Limited (OIL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:50PM IST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 712.00 | 743.30 | 710.05 | 722.75 | 722.75 | 510,451 |
| Jun 27, 2024 | 708.55 | 714.30 | 697.60 | 707.60 | 707.60 | 167,986 |
| Jun 26, 2024 | 704.95 | 707.00 | 694.00 | 702.40 | 702.40 | 45,045 |
| Jun 25, 2024 | 704.95 | 711.25 | 691.55 | 698.70 | 698.70 | 120,245 |
| Jun 24, 2024 | 705.00 | 711.45 | 693.70 | 698.95 | 698.95 | 241,974 |
| Jun 21, 2024 | 688.00 | 704.85 | 685.50 | 700.35 | 700.35 | 123,192 |
| Jun 20, 2024 | 697.85 | 701.40 | 682.00 | 684.75 | 684.75 | 70,101 |
| Jun 19, 2024 | 692.05 | 702.00 | 672.00 | 696.05 | 696.05 | 235,173 |
| Jun 18, 2024 | 700.05 | 703.95 | 684.05 | 690.80 | 690.80 | 204,537 |
| Jun 14, 2024 | 671.35 | 708.85 | 670.55 | 699.60 | 699.60 | 251,128 |
| Jun 13, 2024 | 664.55 | 686.20 | 653.75 | 677.40 | 677.40 | 398,141 |
| Jun 12, 2024 | 654.00 | 674.00 | 645.95 | 661.60 | 661.60 | 344,772 |
| Jun 11, 2024 | 612.50 | 658.10 | 608.10 | 648.75 | 648.75 | 435,004 |
| Jun 10, 2024 | 621.95 | 625.55 | 605.60 | 607.35 | 607.35 | 112,425 |
| Jun 07, 2024 | 618.20 | 619.35 | 606.00 | 614.95 | 614.95 | 123,764 |
| Jun 06, 2024 | 591.75 | 616.20 | 586.40 | 610.75 | 610.75 | 166,217 |
| Jun 05, 2024 | 605.00 | 613.85 | 555.20 | 579.15 | 579.15 | 487,587 |
| Jun 04, 2024 | 666.05 | 668.00 | 544.75 | 593.60 | 593.60 | 642,023 |
| Jun 03, 2024 | 680.05 | 682.20 | 647.50 | 669.65 | 669.65 | 187,170 |
| May 31, 2024 | 632.55 | 638.85 | 618.40 | 635.40 | 635.40 | 114,960 |
| May 30, 2024 | 640.00 | 643.95 | 625.30 | 629.65 | 629.65 | 78,412 |
| May 29, 2024 | 653.75 | 655.40 | 634.00 | 637.05 | 637.05 | 203,569 |
| May 28, 2024 | 674.95 | 674.95 | 645.45 | 654.55 | 654.55 | 128,753 |
| May 27, 2024 | 668.00 | 675.50 | 656.25 | 668.20 | 668.20 | 136,188 |
| May 24, 2024 | 653.55 | 669.90 | 650.45 | 661.45 | 661.45 | 210,497 |
| May 23, 2024 | 657.25 | 662.00 | 647.00 | 653.55 | 653.55 | 218,101 |
| May 22, 2024 | 672.60 | 674.50 | 650.65 | 656.70 | 656.70 | 116,956 |
| May 21, 2024 | 659.20 | 671.45 | 640.80 | 663.85 | 663.85 | 240,005 |
| May 17, 2024 | 643.65 | 643.65 | 634.25 | 639.60 | 639.60 | 96,159 |
| May 16, 2024 | 639.95 | 663.00 | 631.80 | 637.55 | 637.55 | 312,906 |
| May 15, 2024 | 621.00 | 637.00 | 617.70 | 632.95 | 632.95 | 300,827 |
| May 14, 2024 | 609.25 | 627.00 | 604.75 | 620.20 | 620.20 | 163,578 |
| May 13, 2024 | 616.25 | 618.00 | 589.00 | 604.25 | 604.25 | 221,093 |
| May 10, 2024 | 619.75 | 623.30 | 598.65 | 619.10 | 619.10 | 235,986 |
| May 09, 2024 | 641.30 | 642.00 | 606.80 | 616.80 | 616.80 | 342,080 |
| May 08, 2024 | 638.00 | 648.00 | 625.10 | 640.65 | 640.65 | 253,057 |
| May 07, 2024 | 634.65 | 649.00 | 628.80 | 637.05 | 637.05 | 450,865 |
| May 06, 2024 | 634.05 | 651.15 | 616.50 | 633.20 | 633.20 | 550,122 |
| May 03, 2024 | 632.90 | 642.95 | 621.10 | 631.00 | 631.00 | 311,176 |
| May 02, 2024 | 623.00 | 632.00 | 605.00 | 630.20 | 630.20 | 364,246 |
| Apr 30, 2024 | 624.85 | 638.50 | 618.20 | 620.30 | 620.30 | 362,773 |
| Apr 29, 2024 | 633.45 | 634.55 | 617.30 | 621.25 | 621.25 | 174,457 |
| Apr 26, 2024 | 620.65 | 637.00 | 616.20 | 628.35 | 628.35 | 1,807,401 |
| Apr 25, 2024 | 604.45 | 620.40 | 601.75 | 612.15 | 612.15 | 365,416 |
| Apr 24, 2024 | 591.75 | 613.65 | 589.25 | 608.50 | 608.50 | 254,520 |
| Apr 23, 2024 | 600.25 | 603.20 | 588.80 | 590.95 | 590.95 | 180,448 |
| Apr 22, 2024 | 607.45 | 616.35 | 595.00 | 596.85 | 596.85 | 187,782 |
| Apr 19, 2024 | 607.55 | 616.10 | 596.85 | 600.30 | 600.30 | 215,357 |
| Apr 18, 2024 | 626.95 | 630.75 | 600.05 | 602.95 | 602.95 | 376,056 |
| Apr 16, 2024 | 615.75 | 634.90 | 610.25 | 622.65 | 622.65 | 359,102 |
| Apr 15, 2024 | 600.05 | 636.40 | 595.50 | 622.30 | 622.30 | 577,680 |
| Apr 12, 2024 | 633.75 | 637.70 | 608.00 | 610.80 | 610.80 | 239,332 |
| Apr 10, 2024 | 631.25 | 647.95 | 627.00 | 631.75 | 631.75 | 171,579 |
| Apr 09, 2024 | 628.75 | 635.45 | 618.80 | 629.65 | 629.65 | 72,825 |
| Apr 08, 2024 | 630.15 | 643.60 | 619.55 | 624.45 | 624.45 | 150,750 |
| Apr 05, 2024 | 624.25 | 648.40 | 622.95 | 627.70 | 627.70 | 218,338 |
| Apr 04, 2024 | 639.85 | 640.70 | 613.00 | 621.55 | 621.55 | 310,025 |
| Apr 03, 2024 | 630.15 | 669.05 | 625.80 | 635.50 | 635.50 | 1,008,767 |
| Apr 02, 2024 | 594.40 | 634.95 | 590.90 | 630.15 | 630.15 | 505,338 |
| Apr 01, 2024 | 608.55 | 608.55 | 582.65 | 593.30 | 593.30 | 134,227 |
| Mar 28, 2024 | 603.35 | 611.20 | 592.20 | 600.10 | 600.10 | 277,612 |
| Mar 27, 2024 | 609.00 | 629.75 | 592.20 | 599.40 | 599.40 | 269,206 |
| Mar 26, 2024 | 586.70 | 615.10 | 578.40 | 611.30 | 611.30 | 372,225 |
| Mar 22, 2024 | 592.05 | 595.80 | 579.15 | 581.75 | 581.75 | 197,101 |
| Mar 21, 2024 | 568.85 | 596.45 | 568.85 | 591.25 | 591.25 | 181,306 |
| Mar 20, 2024 | 557.45 | 570.00 | 544.90 | 565.10 | 565.10 | 282,730 |
| Mar 19, 2024 | 545.95 | 559.20 | 533.80 | 545.80 | 545.80 | 315,321 |
| Mar 18, 2024 | 549.25 | 553.35 | 534.85 | 545.05 | 545.05 | 189,475 |
| Mar 18, 2024 | 8.5 Dividend | |||||
| Mar 15, 2024 | 579.75 | 589.00 | 512.90 | 555.70 | 547.20 | 662,401 |
| Mar 14, 2024 | 572.35 | 590.70 | 561.70 | 572.70 | 563.94 | 553,769 |
| Mar 13, 2024 | 618.05 | 619.00 | 562.85 | 574.20 | 565.42 | 528,003 |
| Mar 12, 2024 | 620.45 | 627.70 | 603.35 | 613.10 | 603.72 | 242,026 |
| Mar 11, 2024 | 631.50 | 642.80 | 610.65 | 615.20 | 605.79 | 368,431 |
| Mar 07, 2024 | 636.95 | 643.75 | 627.75 | 630.20 | 620.56 | 203,467 |
| Mar 06, 2024 | 634.75 | 647.40 | 618.10 | 633.60 | 623.91 | 635,423 |
| Mar 05, 2024 | 628.00 | 638.25 | 618.75 | 631.65 | 621.99 | 378,885 |
| Mar 04, 2024 | 593.00 | 639.25 | 593.00 | 624.75 | 615.19 | 700,037 |
| Mar 01, 2024 | 555.00 | 594.35 | 552.25 | 589.30 | 580.29 | 736,775 |
| Feb 29, 2024 | 568.05 | 572.00 | 543.95 | 546.65 | 538.29 | 367,179 |
| Feb 28, 2024 | 576.05 | 586.00 | 561.05 | 567.30 | 558.62 | 324,900 |
| Feb 27, 2024 | 574.80 | 583.00 | 563.00 | 575.15 | 566.35 | 303,568 |
| Feb 26, 2024 | 582.35 | 593.00 | 558.60 | 567.70 | 559.02 | 382,429 |
| Feb 23, 2024 | 603.25 | 605.00 | 585.95 | 591.60 | 582.55 | 283,769 |
| Feb 22, 2024 | 592.85 | 609.60 | 572.75 | 598.60 | 589.44 | 786,172 |
| Feb 21, 2024 | 605.45 | 624.10 | 578.05 | 585.30 | 576.35 | 623,472 |
| Feb 20, 2024 | 596.20 | 630.00 | 573.90 | 604.95 | 595.70 | 791,377 |
| Feb 19, 2024 | 575.30 | 609.60 | 574.75 | 594.70 | 585.60 | 761,200 |
| Feb 16, 2024 | 568.70 | 616.85 | 555.95 | 573.75 | 564.97 | 720,570 |
| Feb 15, 2024 | 506.10 | 575.45 | 503.80 | 562.95 | 554.34 | 1,353,009 |
| Feb 14, 2024 | 471.70 | 504.55 | 459.05 | 498.95 | 491.32 | 374,121 |
| Feb 13, 2024 | 469.65 | 476.25 | 443.90 | 470.35 | 463.16 | 363,925 |
| Feb 12, 2024 | 519.15 | 519.15 | 456.35 | 466.75 | 459.61 | 261,943 |
| Feb 09, 2024 | 518.75 | 524.60 | 502.45 | 515.45 | 507.57 | 231,285 |
| Feb 08, 2024 | 488.35 | 519.85 | 484.20 | 511.30 | 503.48 | 710,898 |
| Feb 07, 2024 | 486.70 | 496.75 | 474.35 | 487.90 | 480.44 | 512,509 |
| Feb 06, 2024 | 463.80 | 516.40 | 446.35 | 481.35 | 473.99 | 715,212 |
| Feb 05, 2024 | 449.20 | 464.00 | 440.10 | 459.25 | 452.23 | 273,057 |
| Feb 02, 2024 | 437.10 | 449.50 | 433.40 | 446.45 | 439.62 | 226,743 |
| Feb 01, 2024 | 428.45 | 439.00 | 422.80 | 436.25 | 429.58 | 184,991 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.