NSE - Delayed Quote
INR
Oil India Limited (OIL.NS)
454.00
-0.50
(-0.11%)
At close: October 30 at 3:28:23 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
454.40
454.40
445.35
454.00
454.00
887,690
Oct 29, 2026
447.00
454.50
445.70
454.50
454.50
982,063
Oct 28, 2026
455.50
455.50
445.20
447.50
447.50
830,775
Oct 27, 2026
453.10
457.70
449.40
457.35
457.35
808,336
Oct 26, 2026
445.80
456.00
441.45
454.90
454.90
1,156,159
Oct 23, 2026
458.00
458.65
445.60
447.85
447.85
1,820,270
Oct 22, 2026
451.00
456.90
449.00
456.90
456.90
905,651
Oct 21, 2026
452.80
454.00
447.00
454.00
454.00
1,383,257
Oct 19, 2026
447.20
451.25
444.90
449.00
449.00
925,310
Oct 16, 2026
445.40
448.25
441.55
445.00
445.00
624,878
Oct 15, 2026
447.75
449.70
443.00
445.40
445.40
472,736
Oct 14, 2026
445.85
452.30
442.70
447.75
447.75
2,408,222
Oct 13, 2026
444.00
445.00
440.50
445.00
445.00
1,125,199
Oct 12, 2026
444.00
448.45
441.00
441.55
441.55
1,029,528
Oct 9, 2026
444.00
448.15
441.45
443.50
443.50
625,338
Oct 8, 2026
452.00
454.25
443.60
447.00
447.00
618,269
Oct 7, 2026
449.45
455.00
446.15
453.75
453.75
1,445,019
Oct 6, 2026
445.85
449.95
442.15
447.85
447.85
2,084,230
Oct 5, 2026
444.00
450.65
441.05
446.50
446.50
2,225,503
Oct 1, 2026
446.00
447.75
434.65
444.00
444.00
2,266,203
Sep 30, 2026
458.00
462.25
446.25
448.65
448.65
3,069,066
Sep 29, 2026
466.50
467.80
459.40
459.45
459.45
2,140,454
Sep 28, 2026
476.00
476.45
463.40
468.00
468.00
1,767,496
Sep 25, 2026
476.00
476.65
470.70
475.15
475.15
666,997
Sep 24, 2026
470.55
479.00
469.15
479.00
479.00
1,490,649
Sep 23, 2026
467.00
471.45
466.60
470.00
470.00
711,993
Sep 22, 2026
476.60
479.15
463.25
467.00
467.00
2,648,023
Sep 21, 2026
475.70
482.30
475.00
478.35
478.35
830,047
Sep 18, 2026
479.00
482.80
472.00
475.70
475.70
3,703,547
Sep 17, 2026
485.00
491.00
474.25
477.40
477.40
1,708,044
Sep 16, 2026
485.50
489.50
481.40
487.60
487.60
1,295,800
Sep 15, 2026
494.40
494.40
483.00
485.60
485.60
1,967,012
Sep 11, 2026
508.00
511.95
485.40
489.80
489.80
5,273,521
Sep 10, 2026
503.90
514.45
497.75
500.30
500.30
4,397,946
Sep 9, 2026
498.00
504.90
496.00
498.95
498.95
2,471,923
Sep 8, 2026
486.40
501.30
482.80
495.40
495.40
2,619,912
Sep 7, 2026
490.80
492.75
481.45
487.00
487.00
2,811,694
Sep 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
492.00
492.55
486.50
488.30
488.30
1,259,478
Sep 3, 2026
498.15
499.65
487.35
490.00
489.00
1,471,365
Sep 2, 2026
495.00
499.50
484.15
498.15
497.13
4,334,724
Sep 1, 2026
485.00
493.00
484.20
490.00
489.00
1,788,773
Aug 31, 2026
486.60
500.00
479.25
483.15
482.16
4,790,739
Aug 28, 2026
473.50
484.70
471.75
482.85
481.86
1,907,538
Aug 27, 2026
469.15
472.95
465.10
469.85
468.89
1,445,687
Aug 26, 2026
464.55
471.60
458.70
469.15
468.19
1,006,463
Aug 25, 2026
479.00
479.00
466.05
467.50
466.55
1,223,240
Aug 24, 2026
475.00
479.25
472.00
477.00
476.03
892,260
Aug 21, 2026
480.90
482.00
475.00
475.00
474.03
1,163,337
Aug 20, 2026
475.40
481.50
465.00
480.90
479.92
1,364,701
Aug 19, 2026
485.80
485.80
472.90
474.85
473.88
1,699,810
Aug 18, 2026
480.00
487.20
478.70
480.50
479.52
5,000,847
Aug 17, 2026
471.40
479.50
469.00
474.65
473.68
2,654,359
Aug 14, 2026
478.00
478.00
465.80
468.50
467.54
1,994,908
Aug 13, 2026
473.00
480.30
469.20
479.80
478.82
1,972,181
Aug 12, 2026
471.90
475.55
466.65
472.00
471.04
2,772,626
Aug 11, 2026
464.30
484.00
460.45
470.35
469.39
11,117,093
Aug 10, 2026
450.00
462.45
448.50
453.00
452.08
8,392,933
Aug 7, 2026
445.25
451.85
437.10
442.80
441.90
4,232,298
Aug 6, 2026
444.00
447.00
440.65
444.00
443.09
1,670,224
Aug 5, 2026
446.00
447.50
435.45
444.00
443.09
3,930,916
Aug 4, 2026
454.00
454.00
447.10
450.00
449.08
603,531
Aug 3, 2026
454.00
457.65
450.00
452.00
451.08
3,770,840
Jul 31, 2026
454.95
459.40
451.20
458.60
457.66
1,629,335
Jul 30, 2026
448.00
459.25
447.10
456.90
455.97
1,592,950
Jul 29, 2026
448.85
449.85
440.25
447.90
446.99
1,787,186
Jul 28, 2026
438.05
458.00
435.40
444.60
443.69
3,561,983
Jul 27, 2026
445.00
446.10
438.10
442.00
441.10
3,806,947
Jul 24, 2026
460.50
465.00
448.95
449.75
448.83
2,893,431
Jul 23, 2026
453.00
461.00
450.90
458.80
457.86
4,310,065
Jul 22, 2026
450.00
453.10
446.05
451.15
450.23
2,534,069
Jul 21, 2026
451.50
453.75
443.90
445.15
444.24
1,920,253
Jul 20, 2026
438.25
456.70
437.15
453.55
452.62
9,434,807
Jul 17, 2026
430.95
436.75
427.25
435.35
434.46
2,809,397
Jul 16, 2026
435.00
437.65
428.75
429.45
428.57
2,285,418
Jul 15, 2026
441.00
441.80
430.00
437.20
436.31
2,909,888
Jul 14, 2026
435.90
442.30
434.55
441.10
440.20
5,996,484
Jul 13, 2026
428.45
432.20
422.35
431.05
430.17
3,599,534
Jul 10, 2026
424.40
426.00
420.80
424.95
424.08
2,041,349
Jul 9, 2026
432.40
433.70
422.20
423.05
422.19
2,080,107
Jul 8, 2026
427.10
433.95
423.80
430.35
429.47
6,238,573
Jul 7, 2026
426.00
427.00
421.50
423.15
422.29
2,684,628
Jul 6, 2026
422.10
426.85
419.05
425.55
424.68
1,563,448
Jul 3, 2026
422.00
427.45
417.70
422.10
421.24
4,754,936
Jul 2, 2026
415.00
423.80
412.05
420.20
419.34
3,576,519
Jul 1, 2026
419.05
421.95
412.40
419.80
418.94
2,711,192
Jun 30, 2026
412.75
418.30
410.90
416.95
416.10
4,098,623
Jun 29, 2026
408.75
414.00
407.00
412.75
411.91
6,049,429
Jun 25, 2026
416.30
418.45
404.10
406.80
405.97
6,484,082
Jun 24, 2026
416.40
419.25
413.20
418.05
417.20
3,290,379
Jun 23, 2026
422.55
422.70
414.20
416.35
415.50
3,498,544
Jun 22, 2026
422.50
425.00
416.60
422.55
421.69
2,611,490
Jun 19, 2026
420.50
420.55
415.60
418.15
417.30
2,283,403
Jun 18, 2026
416.90
422.80
414.45
420.60
419.74
3,552,710
Jun 17, 2026
419.00
419.60
412.50
417.05
416.20
2,796,268
Jun 16, 2026
416.65
421.85
414.70
419.65
418.79
2,109,450
Jun 15, 2026
418.80
419.80
410.50
417.20
416.35
4,886,356
Jun 12, 2026
426.85
426.95
414.50
417.80
416.95
6,568,325
Jun 11, 2026
429.65
438.00
426.15
429.35
428.47
9,429,122
Jun 10, 2026
467.00
467.60
422.55
427.35
426.48
18,169,302
Jun 9, 2026
483.00
483.45
469.15
475.95
474.98
2,629,524
Jun 8, 2026
484.95
493.70
478.45
481.00
480.02
4,230,036
Jun 5, 2026
491.80
494.95
482.00
483.35
482.36
2,550,336
Jun 4, 2026
489.05
492.90
487.50
488.90
487.90
1,691,179
Jun 3, 2026
487.35
495.40
485.80
490.95
489.95
3,895,881
Jun 2, 2026
482.00
489.50
476.90
484.10
483.11
3,518,603
Jun 1, 2026
479.75
484.95
476.25
482.75
481.76
2,081,113
May 29, 2026
487.55
487.65
472.30
476.15
475.18
9,869,236
May 27, 2026
491.30
491.30
484.50
488.00
487.00
1,177,761
May 26, 2026
484.90
496.45
483.20
492.10
491.10
3,000,663
May 25, 2026
492.50
493.90
481.00
482.55
481.57
3,887,162
May 22, 2026
503.00
507.00
498.40
499.75
498.73
1,951,342
May 21, 2026
502.00
507.00
499.30
503.50
502.47
2,749,706
May 20, 2026
502.60
511.95
498.75
504.40
503.37
2,349,833
May 19, 2026
504.00
507.95
500.80
501.70
500.68
1,657,578
May 18, 2026
519.80
520.55
504.45
506.05
505.02
3,375,155
May 15, 2026
524.00
525.00
513.70
518.30
517.24
3,826,324
May 14, 2026
525.40
531.00
514.60
517.55
516.49
15,476,909
May 13, 2026
493.45
511.45
491.00
507.10
506.07
10,297,489
May 12, 2026
472.00
499.40
471.65
490.95
489.95
31,731,906
May 11, 2026
457.00
460.75
454.00
456.00
455.07
2,727,627
May 8, 2026
455.05
456.80
451.70
454.20
453.27
2,276,506
May 7, 2026
454.00
457.15
450.50
452.85
451.93
6,169,301
May 6, 2026
473.40
476.45
448.15
450.25
449.33
9,679,898
May 5, 2026
479.95
482.40
463.70
476.50
475.53
4,775,898
May 4, 2026
487.00
490.80
472.60
475.10
474.13
6,718,867
Apr 30, 2026
502.05
504.00
485.40
490.80
489.80
4,736,274
Apr 29, 2026
500.00
504.30
491.30
492.85
491.84
4,351,303
Apr 28, 2026
479.80
501.00
478.30
497.20
496.19
10,897,762
Apr 27, 2026
475.00
478.45
470.55
476.20
475.23
2,981,521
Apr 24, 2026
477.00
485.90
470.00
473.70
472.73
5,542,670
Apr 23, 2026
472.95
481.85
470.30
473.90
472.93
4,874,766
Apr 22, 2026
468.00
470.65
463.05
469.75
468.79
5,819,012
Apr 21, 2026
473.90
473.90
464.00
465.15
464.20
2,658,587
Apr 20, 2026
473.40
475.00
466.85
471.70
470.74
3,431,487
Apr 17, 2026
464.10
471.25
462.10
470.10
469.14
3,551,921
Apr 16, 2026
465.85
466.90
461.15
462.40
461.46
3,612,628
Apr 15, 2026
472.95
473.70
461.50
463.25
462.30
7,533,552
Apr 13, 2026
475.00
481.95
467.25
477.15
476.18
7,253,346
Apr 10, 2026
471.95
475.00
467.35
471.30
470.34
2,352,183
Apr 9, 2026
459.00
472.00
456.40
470.75
469.79
10,892,953
Apr 8, 2026
476.05
476.85
457.50
458.95
458.01
16,422,905
Apr 7, 2026
472.65
489.00
468.00
481.90
480.92
6,217,264
Apr 6, 2026
481.15
484.85
470.05
472.20
471.24
3,159,564
Apr 2, 2026
478.00
483.00
463.20
480.15
479.17
5,921,901
Apr 1, 2026
480.00
482.30
471.80
473.40
472.43
3,482,577
Mar 30, 2026
478.00
492.50
470.00
475.45
474.48
6,521,652
Mar 27, 2026
473.70
490.00
462.05
478.00
477.02
9,323,712
Mar 25, 2026
476.75
477.00
467.15
471.40
470.44
4,996,363
Mar 24, 2026
461.85
485.60
461.15
477.95
476.97
3,724,100
Mar 23, 2026
475.75
480.60
462.85
464.65
463.70
3,239,580
Mar 20, 2026
476.00
485.90
472.00
475.50
474.53
4,106,460
Mar 19, 2026
471.95
483.00
465.40
477.05
476.08
7,842,725
Mar 18, 2026
474.60
476.55
465.80
470.45
469.49
2,642,495
Mar 17, 2026
460.30
475.00
456.40
473.75
472.78
3,362,643
Mar 16, 2026
471.00
473.70
454.40
460.10
459.16
4,235,090
Mar 13, 2026
481.00
483.35
467.35
470.55
469.59
4,296,456
Mar 12, 2026
483.55
489.75
475.50
479.30
478.32
5,799,980
Mar 11, 2026
470.55
484.40
465.95
482.70
481.71
6,545,246
Mar 10, 2026
470.95
475.45
460.75
470.55
469.59
5,079,454
Mar 9, 2026
503.00
503.00
464.00
474.05
473.08
13,477,812
Mar 6, 2026
483.65
489.05
474.70
484.50
483.51
8,128,934
Mar 5, 2026
495.00
502.40
474.40
479.10
478.12
8,668,042
Mar 4, 2026
495.05
506.25
484.15
492.10
491.10
20,190,436
Mar 2, 2026
503.00
505.00
476.05
488.05
487.05
18,779,292
Feb 27, 2026
473.20
490.75
470.70
483.90
482.91
7,740,031
Feb 26, 2026
470.25
477.55
469.75
473.45
472.48
1,966,686
Feb 25, 2026
472.20
475.25
463.25
470.25
469.29
2,027,246
Feb 24, 2026
476.00
478.80
467.60
472.20
471.24
2,965,156
Feb 23, 2026
474.95
475.25
466.60
473.75
472.78
2,669,691
Feb 20, 2026
480.35
486.15
471.95
475.55
474.58
8,314,392
Feb 19, 2026
465.25
485.80
460.90
476.70
475.73
19,628,154
Feb 18, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
458.00
458.00
446.00
453.45
452.52
4,052,059
Feb 17, 2026
463.80
465.60
458.30
464.70
456.77
1,834,585
Feb 16, 2026
453.60
464.80
452.15
463.80
455.88
3,149,289
Feb 13, 2026
471.00
471.00
452.30
455.25
447.48
5,341,810
Feb 12, 2026
480.80
489.10
471.00
474.85
466.74
7,698,264
Feb 11, 2026
483.90
488.75
473.00
479.25
471.07
8,900,941
Feb 10, 2026
493.95
493.95
482.05
488.85
480.50
2,054,107
Feb 9, 2026
500.05
501.00
487.25
490.05
481.68
3,802,824
Feb 6, 2026
495.60
503.65
491.00
497.25
488.76
4,693,599
Feb 5, 2026
509.80
516.30
497.00
498.50
489.99
4,088,756
Feb 4, 2026
490.25
524.00
490.25
507.10
498.44
15,816,122
Feb 3, 2026
495.00
496.80
476.60
488.90
480.55
3,270,360
Feb 2, 2026
490.00
491.35
475.25
483.30
475.05
5,177,584
Jan 30, 2026
511.55
518.00
500.35
510.05
501.34
12,028,407
Jan 29, 2026
492.95
520.00
492.95
514.75
505.96
20,563,028
Jan 28, 2026
455.00
496.50
454.50
490.50
482.13
29,364,980
Jan 27, 2026
435.00
450.35
433.35
448.55
440.89
3,042,958
Jan 23, 2026
437.00
440.50
427.10
435.70
428.26
1,888,918
Jan 22, 2026
437.00
444.30
435.60
436.45
429.00
2,200,941
Jan 21, 2026
426.50
435.85
425.85
433.55
426.15
2,347,581
Jan 20, 2026
436.10
440.50
426.75
429.00
421.68
1,946,848
Jan 19, 2026
444.95
446.95
433.80
435.80
428.36
1,585,839
Jan 16, 2026
452.95
452.95
441.70
448.65
440.99
3,638,109
Jan 15, 2026
458.00
458.00
458.00
458.00
450.18
-
Jan 14, 2026
449.80
467.50
449.50
458.00
450.18
12,398,467
Jan 13, 2026
429.75
449.90
425.60
447.90
440.25
12,617,320
Jan 12, 2026
421.00
426.85
414.70
425.60
418.33
1,405,653
Jan 9, 2026
412.00
425.30
412.00
420.05
412.88
3,122,912
Jan 8, 2026
415.40
417.95
406.35
409.95
402.95
4,225,325
Jan 7, 2026
423.70
423.70
413.35
418.40
411.26
1,569,435
Jan 6, 2026
419.90
426.40
417.00
425.55
418.28
1,325,704
Jan 5, 2026
432.45
432.45
415.10
419.90
412.73
2,381,147
Jan 2, 2026
427.55
431.50
426.30
428.85
421.53
1,077,168
Jan 1, 2026
424.25
429.50
418.70
427.55
420.25
1,780,489
Dec 31, 2025
412.10
429.40
410.80
424.35
417.10
2,728,793
Dec 30, 2025
408.20
413.00
404.80
411.45
404.43
1,277,438
Dec 29, 2025
403.00
408.10
401.10
406.30
399.36
893,809
Dec 26, 2025
409.00
410.35
402.10
402.75
395.87
1,696,823
Dec 24, 2025
410.40
413.50
408.00
408.90
401.92
706,490
Dec 23, 2025
405.00
415.45
405.00
410.25
403.25
1,528,489
Dec 22, 2025
408.05
408.10
403.85
406.00
399.07
704,060
Dec 19, 2025
403.40
408.10
400.45
405.05
398.13
1,551,480
Dec 18, 2025
399.75
403.00
396.75
399.85
393.02
2,446,502
Dec 17, 2025
400.20
404.20
396.30
398.15
391.35
863,119
Dec 16, 2025
401.45
402.95
400.05
401.70
394.84
597,083
Dec 15, 2025
403.50
404.30
398.35
403.55
396.66
564,288
Dec 12, 2025
404.05
405.20
401.30
404.35
397.45
1,803,667
Dec 11, 2025
400.00
407.80
397.65
404.85
397.94
799,175
Dec 10, 2025
404.75
404.75
395.60
399.85
393.02
3,276,833
Dec 9, 2025
401.10
406.15
398.00
401.90
395.04
3,705,448
Dec 8, 2025
413.00
415.00
401.40
403.95
397.05
1,200,785
Dec 5, 2025
408.20
412.90
406.35
411.95
404.92
760,930
Dec 4, 2025
411.65
411.75
407.05
408.15
401.18
2,221,247
Dec 3, 2025
420.00
420.00
407.05
410.70
403.69
1,765,944
Dec 2, 2025
412.05
417.70
412.05
416.65
409.54
664,332
Dec 1, 2025
413.20
417.50
412.00
414.20
407.13
1,126,148
Nov 28, 2025
419.85
419.90
411.15
413.20
406.15
1,004,484
Nov 27, 2025
423.05
424.55
414.50
417.20
410.08
1,069,299
Nov 26, 2025
419.10
424.95
417.90
423.15
415.93
844,279
Nov 25, 2025
419.00
422.60
414.55
421.05
413.86
1,194,721
Nov 24, 2025
425.70
426.25
415.25
420.60
413.42
7,911,440
Nov 21, 2025
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
431.90
432.90
423.50
425.05
417.79
3,508,596
Nov 20, 2025
438.00
438.90
434.50
436.20
425.31
1,092,339
Nov 19, 2025
431.70
437.75
431.50
436.85
425.95
760,053
Nov 18, 2025
437.55
438.00
430.70
433.35
422.53
1,415,722
Nov 17, 2025
436.95
443.60
433.00
436.25
425.36
1,947,670
Nov 14, 2025
435.95
439.60
431.05
436.85
425.95
1,413,722
Nov 13, 2025
442.70
442.70
432.75
434.45
423.61
1,340,682
Nov 12, 2025
437.05
449.50
436.05
441.15
430.14
2,447,507
Nov 11, 2025
432.00
437.60
430.30
435.95
425.07
852,274
Nov 10, 2025
433.70
438.95
430.90
431.80
421.02
1,186,554
Nov 7, 2025
432.85
438.30
428.10
433.70
422.87
1,285,300
Nov 6, 2025
431.50
435.90
429.55
433.05
422.24
1,300,076
Nov 4, 2025
438.00
438.95
429.50
431.50
420.73
1,262,735
Nov 3, 2025
433.35
442.00
430.35
437.00
426.09
1,558,767
Oct 31, 2025
435.00
437.30
430.70
433.35
422.53
1,781,066
Oct 30, 2025
420.40
436.20
420.30
434.75
423.90
6,027,483
