7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,465.97

+679.76

+0.89%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

Oil Country Tubular Limited (OILCOUNTUB.NS)

69.87 -0.43 (-0.61%)

At close: October 30 at 3:19:20 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	68.90	71.89	68.90	69.87	69.87	16,606
Oct 29, 2026	70.77	72.60	69.01	70.30	70.30	36,726
Oct 28, 2026	73.55	76.90	69.88	71.88	71.88	41,986
Oct 27, 2026	69.49	74.44	67.40	73.55	73.55	35,057
Oct 26, 2026	71.61	72.80	69.39	70.90	70.90	59,290
Oct 23, 2026	73.04	73.04	73.04	73.04	73.04	5,663
Oct 22, 2026	74.53	74.53	74.53	74.53	74.53	17,661
Oct 21, 2026	76.05	76.10	76.05	76.05	76.05	37,654
Oct 19, 2026	77.60	79.00	77.42	77.60	77.60	25,283
Oct 16, 2026	79.00	80.22	79.00	79.00	79.00	40,742
Oct 15, 2026	80.05	80.79	79.57	80.05	80.05	79,061
Oct 14, 2026	81.19	81.19	81.19	81.19	81.19	5,119
Oct 13, 2026	82.84	82.84	82.84	82.84	82.84	4,328
Oct 12, 2026	84.53	87.97	84.53	84.53	84.53	94,596
Oct 9, 2026	86.25	86.25	86.25	86.25	86.25	46,337
Oct 8, 2026	84.56	84.56	84.56	84.56	84.56	142,655
Oct 7, 2026	82.91	82.91	82.91	82.91	82.91	28,578
Oct 6, 2026	81.29	81.29	81.29	81.29	81.29	61,794
Oct 5, 2026	79.70	79.70	79.70	79.70	79.70	38,723
Oct 1, 2026	78.14	78.14	78.14	78.14	78.14	58,523
Sep 30, 2026	76.61	76.61	76.61	76.61	76.61	21,905
Sep 29, 2026	75.11	75.11	75.11	75.11	75.11	56,606
Sep 28, 2026	73.64	73.64	73.64	73.64	73.64	66,867
Sep 25, 2026	72.20	72.20	70.89	72.20	72.20	26,619
Sep 24, 2026	70.89	70.89	69.10	70.89	70.89	39,504
Sep 23, 2026	69.50	69.54	69.45	69.50	69.50	48,531
Sep 22, 2026	68.18	68.18	68.18	68.18	68.18	69,535
Sep 21, 2026	66.85	66.85	66.85	66.85	66.85	37,643
Sep 18, 2026	65.54	65.54	65.54	65.54	65.54	44,331
Sep 17, 2026	64.26	64.26	64.26	64.26	64.26	66,668
Sep 16, 2026	63.00	63.63	62.79	63.00	63.00	72,754
Sep 15, 2026	62.40	62.40	61.01	62.40	62.40	14,794
Sep 11, 2026	61.20	61.20	59.30	61.20	61.20	6,763
Sep 10, 2026	60.51	61.01	60.51	60.51	60.51	4,314
Sep 9, 2026	61.74	63.00	61.74	61.74	61.74	8,254
Sep 8, 2026	63.00	63.70	63.00	63.00	63.00	11,913
Sep 7, 2026	63.75	65.00	63.70	63.75	63.75	42,503
Sep 4, 2026	65.00	65.00	65.00	65.00	65.00	15,996
Sep 3, 2026	66.32	66.32	66.32	66.32	66.32	13,880
Sep 2, 2026	67.80	70.59	64.20	67.67	67.67	186,901
Sep 1, 2026	66.00	67.23	65.80	67.23	67.23	76,221
Aug 31, 2026	64.03	64.03	63.01	64.03	64.03	90,546
Aug 28, 2026	57.61	61.30	57.61	60.99	60.99	32,063
Aug 27, 2026	58.80	60.30	58.80	59.79	59.79	24,477
Aug 26, 2026	58.00	59.80	58.00	59.69	59.69	20,158
Aug 25, 2026	59.45	59.75	58.00	58.39	58.39	12,659
Aug 24, 2026	57.90	59.50	57.80	59.42	59.42	25,421
Aug 21, 2026	59.99	60.30	57.80	57.86	57.86	17,199
Aug 20, 2026	59.00	59.80	58.28	58.75	58.75	20,613
Aug 19, 2026	59.25	59.80	57.80	58.97	58.97	6,191
Aug 18, 2026	59.80	59.80	57.80	59.60	59.60	12,076
Aug 17, 2026	62.05	62.05	57.80	59.60	59.60	24,583
Aug 14, 2026	60.50	60.50	58.50	59.10	59.10	26,314
Aug 13, 2026	59.39	60.00	58.01	59.80	59.80	13,300
Aug 12, 2026	59.90	61.45	57.80	58.23	58.23	15,274
Aug 11, 2026	62.60	62.60	59.50	60.51	60.51	8,698
Aug 10, 2026	60.74	61.02	59.80	61.00	61.00	11,327
Aug 7, 2026	61.79	62.90	60.00	60.73	60.73	76,042
Aug 6, 2026	60.84	61.80	58.50	60.01	60.01	21,092
Aug 5, 2026	58.98	60.88	57.65	60.84	60.84	105,744
Aug 4, 2026	56.99	58.10	56.25	57.99	57.99	46,900
Aug 3, 2026	55.94	56.90	55.13	56.49	56.49	9,742
Jul 31, 2026	56.40	56.70	54.00	56.10	56.10	15,593
Jul 30, 2026	55.01	57.80	55.01	56.40	56.40	7,260
Jul 29, 2026	56.95	57.28	56.02	57.00	57.00	7,567
Jul 28, 2026	57.30	57.30	54.60	56.32	56.32	44,601
Jul 27, 2026	59.28	59.28	56.50	56.65	56.65	50,450
Jul 24, 2026	58.89	61.83	57.80	58.70	58.70	52,289
Jul 23, 2026	53.61	58.89	53.61	58.89	58.89	75,277
Jul 22, 2026	56.97	56.97	55.00	56.09	56.09	31,924
Jul 21, 2026	56.17	57.80	56.00	56.97	56.97	28,162
Jul 20, 2026	52.58	55.48	52.50	55.48	55.48	101,989
Jul 17, 2026	53.79	53.80	52.15	52.84	52.84	5,347
Jul 16, 2026	52.92	53.80	51.50	53.44	53.44	14,188
Jul 15, 2026	52.79	53.79	51.49	52.91	52.91	16,209
Jul 14, 2026	56.98	56.98	52.00	53.42	53.42	44,093
Jul 13, 2026	56.79	56.80	54.00	54.50	54.50	13,889
Jul 10, 2026	55.90	56.49	54.15	55.25	55.25	7,010
Jul 9, 2026	55.88	55.88	55.00	55.03	55.03	20,439
Jul 8, 2026	58.04	59.85	55.14	56.17	56.17	49,676
Jul 7, 2026	57.61	59.00	57.61	58.04	58.04	11,208
Jul 6, 2026	57.81	59.24	57.81	58.79	58.79	18,569
Jul 3, 2026	58.75	60.00	57.01	59.54	59.54	22,549
Jul 2, 2026	59.99	60.00	57.25	57.71	57.71	35,778
Jul 1, 2026	58.70	60.00	58.30	58.52	58.52	21,108
Jun 30, 2026	57.53	61.00	57.53	59.85	59.85	9,647
Jun 29, 2026	59.00	61.80	57.00	59.99	59.99	61,511
Jun 25, 2026	57.35	60.21	56.20	59.13	59.13	91,628
Jun 24, 2026	55.10	57.90	54.86	57.35	57.35	100,572
Jun 23, 2026	56.45	57.80	55.81	55.98	55.98	11,426
Jun 22, 2026	56.99	57.99	56.03	56.37	56.37	19,178
Jun 19, 2026	58.09	58.09	55.81	56.63	56.63	13,132
Jun 18, 2026	56.34	57.00	55.89	56.54	56.54	10,516
Jun 17, 2026	57.00	57.40	55.90	56.34	56.34	19,688
Jun 16, 2026	55.01	58.00	55.01	56.73	56.73	35,296
Jun 15, 2026	56.00	58.40	54.56	56.98	56.98	99,122
Jun 12, 2026	56.10	56.90	54.15	56.13	56.13	24,092
Jun 11, 2026	55.81	56.99	55.80	56.10	56.10	9,083
Jun 10, 2026	55.81	57.97	55.81	56.15	56.15	14,570
Jun 9, 2026	58.00	60.90	56.01	56.84	56.84	44,791
Jun 8, 2026	62.00	63.80	58.20	58.38	58.38	63,391
Jun 5, 2026	58.40	61.26	58.00	61.26	61.26	57,820
Jun 4, 2026	55.00	58.36	53.81	58.35	58.35	85,538
Jun 3, 2026	54.49	55.90	53.70	55.59	55.59	24,571
Jun 2, 2026	56.79	56.79	54.07	54.49	54.49	8,051
Jun 1, 2026	54.01	55.00	54.01	54.34	54.34	8,761
May 29, 2026	54.15	56.95	54.15	55.00	55.00	22,502
May 27, 2026	56.95	56.95	54.10	55.31	55.31	18,581
May 26, 2026	56.99	56.99	55.80	55.90	55.90	20,182
May 25, 2026	57.71	58.30	55.80	56.62	56.62	29,859
May 22, 2026	57.26	58.00	55.57	57.71	57.71	49,304
May 21, 2026	58.30	58.79	56.25	57.26	57.26	31,526
May 20, 2026	58.16	59.10	56.59	57.36	57.36	28,865
May 19, 2026	59.44	59.45	57.15	58.16	58.16	49,771
May 18, 2026	59.06	59.90	57.80	58.67	58.67	23,314
May 15, 2026	61.27	61.27	58.11	59.76	59.76	38,341
May 14, 2026	61.19	61.45	59.80	60.98	60.98	61,279
May 13, 2026	62.25	62.25	59.14	60.92	60.92	99,016
May 12, 2026	64.44	64.44	62.00	62.25	62.25	166,853
May 11, 2026	58.17	61.38	58.00	61.38	61.38	77,234
May 8, 2026	60.75	60.75	57.00	58.46	58.46	50,942
May 7, 2026	59.00	60.25	58.10	59.58	59.58	36,467
May 6, 2026	60.00	60.00	57.19	59.01	59.01	95,278
May 5, 2026	61.10	61.80	59.12	60.20	60.20	33,120
May 4, 2026	61.80	63.40	59.73	61.06	61.06	61,360
Apr 30, 2026	62.95	65.00	61.80	62.87	62.87	37,548
Apr 29, 2026	59.50	64.97	59.50	63.54	63.54	377,377
Apr 28, 2026	60.99	63.80	58.10	59.07	59.07	95,675
Apr 27, 2026	63.51	63.80	60.00	60.71	60.71	130,615
Apr 24, 2026	56.51	62.16	54.80	62.16	62.16	319,224
Apr 23, 2026	57.00	57.42	55.56	56.51	56.51	82,592
Apr 22, 2026	59.10	59.59	57.00	57.37	57.37	121,797
Apr 21, 2026	62.11	63.35	59.00	59.69	59.69	196,747
Apr 20, 2026	64.00	66.00	60.00	63.57	63.57	886,108
Apr 17, 2026	46.55	55.86	46.55	55.86	55.86	220,091
Apr 16, 2026	48.98	48.98	46.00	46.55	46.55	50,175
Apr 15, 2026	46.51	48.80	46.51	47.90	47.90	47,918
Apr 13, 2026	44.70	47.00	43.09	46.31	46.31	43,539
Apr 10, 2026	45.50	45.50	43.87	45.01	45.01	84,734
Apr 9, 2026	41.80	44.88	40.30	43.77	43.77	217,533
Apr 8, 2026	41.95	41.95	40.95	41.45	41.45	61,333
Apr 7, 2026	41.94	41.94	40.35	40.80	40.80	73,446
Apr 6, 2026	40.50	42.55	39.57	40.96	40.96	80,665
Apr 2, 2026	39.00	40.00	37.56	39.57	39.57	46,057
Apr 1, 2026	41.00	41.00	37.88	39.22	39.22	93,280
Mar 30, 2026	38.00	38.94	36.00	36.96	36.96	124,709
Mar 27, 2026	39.13	40.32	38.02	38.25	38.25	45,519
Mar 25, 2026	39.86	41.00	38.03	39.73	39.73	55,351
Mar 24, 2026	39.99	42.11	38.50	39.18	39.18	68,943
Mar 23, 2026	41.20	41.20	38.75	39.10	39.10	50,779
Mar 20, 2026	41.00	42.77	41.00	41.40	41.40	66,818
Mar 19, 2026	40.30	44.73	40.30	40.70	40.70	257,011
Mar 18, 2026	44.90	45.80	40.32	41.10	41.10	297,367
Mar 17, 2026	38.79	44.36	37.12	44.36	44.36	566,926
Mar 16, 2026	43.10	43.61	35.65	36.97	36.97	397,271
Mar 13, 2026	45.99	45.99	43.50	43.75	43.75	33,151
Mar 12, 2026	43.69	45.00	42.61	44.89	44.89	30,943
Mar 11, 2026	46.99	46.99	43.00	43.26	43.26	50,945
Mar 10, 2026	45.01	47.00	45.01	46.01	46.01	33,257
Mar 9, 2026	47.25	48.87	45.01	45.67	45.67	36,431
Mar 6, 2026	47.40	49.49	46.00	46.81	46.81	63,338
Mar 5, 2026	49.60	49.60	46.00	46.26	46.26	44,039
Mar 4, 2026	48.51	51.70	47.30	47.71	47.71	98,547
Mar 2, 2026	47.36	50.85	47.10	47.57	47.57	60,066
Feb 27, 2026	48.25	49.29	47.01	47.36	47.36	11,848
Feb 26, 2026	47.01	49.40	47.01	48.25	48.25	12,881
Feb 25, 2026	47.25	48.88	46.80	47.49	47.49	22,109
Feb 24, 2026	48.92	49.26	47.00	47.09	47.09	17,790
Feb 23, 2026	49.60	49.60	48.00	48.27	48.27	17,551
Feb 20, 2026	49.00	52.73	46.98	49.60	49.60	38,356
Feb 19, 2026	48.01	49.99	44.98	47.24	47.24	93,636
Feb 18, 2026	48.75	49.40	48.32	48.50	48.50	12,875
Feb 17, 2026	48.01	49.53	47.98	48.51	48.51	7,949
Feb 16, 2026	49.42	52.40	48.00	48.26	48.26	30,576
Feb 13, 2026	49.80	54.80	48.11	49.42	49.42	40,952
Feb 12, 2026	52.99	52.99	50.00	50.47	50.47	34,267
Feb 11, 2026	51.62	52.69	50.54	51.47	51.47	41,551
Feb 10, 2026	50.50	52.00	48.52	51.61	51.61	59,411
Feb 9, 2026	48.32	51.35	47.61	49.92	49.92	76,392
Feb 6, 2026	48.52	49.52	46.59	48.56	48.56	17,741
Feb 5, 2026	49.00	49.00	48.02	48.52	48.52	37,225
Feb 4, 2026	49.19	49.19	47.12	48.27	48.27	51,341
Feb 3, 2026	49.15	49.15	46.18	47.70	47.70	45,368
Feb 2, 2026	44.38	47.69	44.38	45.72	45.72	35,926
Jan 30, 2026	45.01	48.26	45.01	47.13	47.13	69,337
Jan 29, 2026	46.77	47.39	45.25	45.72	45.72	21,987
Jan 28, 2026	45.56	49.31	45.56	46.54	46.54	74,543
Jan 27, 2026	47.00	47.15	44.80	45.56	45.56	117,911
Jan 23, 2026	46.23	47.35	45.44	46.44	46.44	151,075
Jan 22, 2026	45.35	48.94	45.35	46.00	46.00	110,970
Jan 21, 2026	48.99	50.86	44.11	44.69	44.69	149,529
Jan 20, 2026	52.80	53.85	47.70	48.56	48.56	84,020
Jan 19, 2026	55.30	56.71	52.80	53.18	53.18	74,844
Jan 16, 2026	61.18	61.18	56.16	56.72	56.72	83,925
Jan 15, 2026	60.69	60.69	60.69	60.69	60.69	-
Jan 14, 2026	60.22	62.90	58.00	60.69	60.69	240,839
Jan 13, 2026	52.80	62.73	52.80	61.09	61.09	1,170,757
Jan 12, 2026	54.01	56.28	52.05	52.28	52.28	35,712
Jan 9, 2026	56.00	58.10	54.01	54.32	54.32	56,374
Jan 8, 2026	58.91	59.45	56.50	57.06	57.06	26,586
Jan 7, 2026	58.75	59.90	58.44	58.91	58.91	20,950
Jan 6, 2026	62.30	62.30	58.00	58.72	58.72	46,528
Jan 5, 2026	62.85	63.22	60.00	60.57	60.57	36,859
Jan 2, 2026	61.74	63.69	59.80	61.96	61.96	50,770
Jan 1, 2026	61.79	61.79	61.01	61.05	61.05	2,711
Dec 31, 2025	61.00	62.56	60.81	61.11	61.11	17,472
Dec 30, 2025	62.80	62.80	61.13	62.03	62.03	6,294
Dec 29, 2025	62.35	62.50	60.85	62.04	62.04	22,207
Dec 26, 2025	64.16	64.95	62.00	62.35	62.35	12,339
Dec 24, 2025	62.43	65.00	62.26	63.27	63.27	30,910
Dec 23, 2025	61.00	63.50	61.00	62.65	62.65	6,959
Dec 22, 2025	62.06	62.99	61.41	62.16	62.16	20,019
Dec 19, 2025	62.00	64.00	60.58	62.04	62.04	34,172
Dec 18, 2025	63.20	63.20	59.27	61.10	61.10	21,967
Dec 17, 2025	63.80	64.73	61.00	61.88	61.88	37,193
Dec 16, 2025	66.00	69.03	64.11	64.61	64.61	22,092
Dec 15, 2025	65.71	67.90	64.11	67.39	67.39	11,972
Dec 12, 2025	64.10	67.05	64.08	65.71	65.71	14,993
Dec 11, 2025	65.00	65.06	64.00	64.00	64.00	10,780
Dec 10, 2025	63.89	64.89	63.47	64.12	64.12	9,761
Dec 9, 2025	63.65	64.60	61.08	64.14	64.14	14,747
Dec 8, 2025	67.09	67.38	61.21	62.32	62.32	55,518
Dec 5, 2025	68.00	68.00	64.29	65.77	65.77	32,881
Dec 4, 2025	69.06	69.06	65.00	65.71	65.71	42,683
Dec 3, 2025	71.78	74.76	67.80	68.58	68.58	104,960
Dec 2, 2025	66.66	71.78	66.15	70.98	70.98	294,743
Dec 1, 2025	66.91	66.91	65.00	65.26	65.26	15,266
Nov 28, 2025	63.90	66.00	63.33	65.27	65.27	52,601
Nov 27, 2025	64.06	66.65	63.40	63.95	63.95	45,464
Nov 26, 2025	63.08	65.59	62.33	64.05	64.05	14,998
Nov 25, 2025	61.30	63.00	61.30	62.18	62.18	11,939
Nov 24, 2025	61.86	62.45	61.19	61.82	61.82	13,569
Nov 21, 2025	62.84	62.84	62.26	62.35	62.35	17,902
Nov 20, 2025	63.78	63.78	62.22	63.16	63.16	12,075
Nov 19, 2025	64.30	64.30	60.56	62.54	62.54	24,141
Nov 18, 2025	63.62	64.49	63.50	63.69	63.69	6,333
Nov 17, 2025	63.11	65.00	63.11	64.19	64.19	11,151
Nov 14, 2025	64.30	64.69	63.22	63.85	63.85	14,648
Nov 13, 2025	65.70	65.90	62.10	63.45	63.45	26,525
Nov 12, 2025	64.58	66.10	64.26	64.33	64.33	19,657
Nov 11, 2025	65.45	65.48	63.11	64.58	64.58	21,761
Nov 10, 2025	62.40	64.75	62.40	64.16	64.16	10,950
Nov 7, 2025	64.00	65.06	62.10	63.14	63.14	28,868
Nov 6, 2025	66.40	66.40	65.01	65.14	65.14	19,715
Nov 4, 2025	65.00	66.40	65.00	65.42	65.42	33,919
Nov 3, 2025	65.35	68.00	64.31	65.10	65.10	102,677
Oct 31, 2025	66.02	68.35	63.59	66.85	66.85	128,133
Oct 30, 2025	70.32	71.00	65.05	68.03	68.03	46,174

Mobilize your Website

View Site in Mobile | Classic

Share by: