UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,316.60 +5.60 (+0.24%) DOW
38,224.23 +320.94 (+0.85%) Bitcoin GBP
47,283.61 +894.51 (+1.93%)
Oil India Limited (OIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 623.00 | 632.00 | 605.00 | 630.20 | 630.20 | 364,246 |
| 30 Apr 2024 | 624.85 | 638.50 | 618.20 | 620.30 | 620.30 | 362,773 |
| 29 Apr 2024 | 633.45 | 634.55 | 617.30 | 621.25 | 621.25 | 174,457 |
| 26 Apr 2024 | 620.65 | 637.00 | 616.20 | 628.35 | 628.35 | 1,807,401 |
| 25 Apr 2024 | 604.45 | 620.40 | 601.75 | 612.15 | 612.15 | 365,416 |
| 24 Apr 2024 | 591.75 | 613.65 | 589.25 | 608.50 | 608.50 | 254,520 |
| 23 Apr 2024 | 600.25 | 603.20 | 588.80 | 590.95 | 590.95 | 180,448 |
| 22 Apr 2024 | 607.45 | 616.35 | 595.00 | 596.85 | 596.85 | 187,782 |
| 19 Apr 2024 | 607.55 | 616.10 | 596.85 | 600.30 | 600.30 | 215,357 |
| 18 Apr 2024 | 626.95 | 630.75 | 600.05 | 602.95 | 602.95 | 376,056 |
| 16 Apr 2024 | 615.75 | 634.90 | 610.25 | 622.65 | 622.65 | 359,102 |
| 15 Apr 2024 | 600.05 | 636.40 | 595.50 | 622.30 | 622.30 | 577,680 |
| 12 Apr 2024 | 633.75 | 637.70 | 608.00 | 610.80 | 610.80 | 239,332 |
| 10 Apr 2024 | 631.25 | 647.95 | 627.00 | 631.75 | 631.75 | 171,579 |
| 09 Apr 2024 | 628.75 | 635.45 | 618.80 | 629.65 | 629.65 | 72,825 |
| 08 Apr 2024 | 630.15 | 643.60 | 619.55 | 624.45 | 624.45 | 150,750 |
| 05 Apr 2024 | 624.25 | 648.40 | 622.95 | 627.70 | 627.70 | 218,338 |
| 04 Apr 2024 | 639.85 | 640.70 | 613.00 | 621.55 | 621.55 | 310,025 |
| 03 Apr 2024 | 630.15 | 669.05 | 625.80 | 635.50 | 635.50 | 1,008,767 |
| 02 Apr 2024 | 594.40 | 634.95 | 590.90 | 630.15 | 630.15 | 505,338 |
| 01 Apr 2024 | 608.55 | 608.55 | 582.65 | 593.30 | 593.30 | 134,227 |
| 28 Mar 2024 | 603.35 | 611.20 | 592.20 | 600.10 | 600.10 | 277,612 |
| 27 Mar 2024 | 609.00 | 629.75 | 592.20 | 599.40 | 599.40 | 269,206 |
| 26 Mar 2024 | 586.70 | 615.10 | 578.40 | 611.30 | 611.30 | 372,225 |
| 22 Mar 2024 | 592.05 | 595.80 | 579.15 | 581.75 | 581.75 | 197,101 |
| 21 Mar 2024 | 568.85 | 596.45 | 568.85 | 591.25 | 591.25 | 181,306 |
| 20 Mar 2024 | 557.45 | 570.00 | 544.90 | 565.10 | 565.10 | 282,730 |
| 19 Mar 2024 | 545.95 | 559.20 | 533.80 | 545.80 | 545.80 | 315,321 |
| 18 Mar 2024 | 549.25 | 553.35 | 534.85 | 545.05 | 545.05 | 189,475 |
| 18 Mar 2024 | 8.5 Dividend | |||||
| 15 Mar 2024 | 579.75 | 589.00 | 512.90 | 555.70 | 547.20 | 662,401 |
| 14 Mar 2024 | 572.35 | 590.70 | 561.70 | 572.70 | 563.94 | 553,769 |
| 13 Mar 2024 | 618.05 | 619.00 | 562.85 | 574.20 | 565.42 | 528,003 |
| 12 Mar 2024 | 620.45 | 627.70 | 603.35 | 613.10 | 603.72 | 242,026 |
| 11 Mar 2024 | 631.50 | 642.80 | 610.65 | 615.20 | 605.79 | 368,431 |
| 07 Mar 2024 | 636.95 | 643.75 | 627.75 | 630.20 | 620.56 | 203,467 |
| 06 Mar 2024 | 634.75 | 647.40 | 618.10 | 633.60 | 623.91 | 635,423 |
| 05 Mar 2024 | 628.00 | 638.25 | 618.75 | 631.65 | 621.99 | 378,885 |
| 04 Mar 2024 | 593.00 | 639.25 | 593.00 | 624.75 | 615.19 | 700,037 |
| 01 Mar 2024 | 555.00 | 594.35 | 552.25 | 589.30 | 580.29 | 736,775 |
| 29 Feb 2024 | 568.05 | 572.00 | 543.95 | 546.65 | 538.29 | 367,179 |
| 28 Feb 2024 | 576.05 | 586.00 | 561.05 | 567.30 | 558.62 | 324,900 |
| 27 Feb 2024 | 574.80 | 583.00 | 563.00 | 575.15 | 566.35 | 303,568 |
| 26 Feb 2024 | 582.35 | 593.00 | 558.60 | 567.70 | 559.02 | 382,429 |
| 23 Feb 2024 | 603.25 | 605.00 | 585.95 | 591.60 | 582.55 | 283,769 |
| 22 Feb 2024 | 592.85 | 609.60 | 572.75 | 598.60 | 589.44 | 786,172 |
| 21 Feb 2024 | 605.45 | 624.10 | 578.05 | 585.30 | 576.35 | 623,472 |
| 20 Feb 2024 | 596.20 | 630.00 | 573.90 | 604.95 | 595.70 | 791,377 |
| 19 Feb 2024 | 575.30 | 609.60 | 574.75 | 594.70 | 585.60 | 761,200 |
| 16 Feb 2024 | 568.70 | 616.85 | 555.95 | 573.75 | 564.97 | 720,570 |
| 15 Feb 2024 | 506.10 | 575.45 | 503.80 | 562.95 | 554.34 | 1,353,009 |
| 14 Feb 2024 | 471.70 | 504.55 | 459.05 | 498.95 | 491.32 | 374,121 |
| 13 Feb 2024 | 469.65 | 476.25 | 443.90 | 470.35 | 463.16 | 363,925 |
| 12 Feb 2024 | 519.15 | 519.15 | 456.35 | 466.75 | 459.61 | 261,943 |
| 09 Feb 2024 | 518.75 | 524.60 | 502.45 | 515.45 | 507.57 | 231,285 |
| 08 Feb 2024 | 488.35 | 519.85 | 484.20 | 511.30 | 503.48 | 710,898 |
| 07 Feb 2024 | 486.70 | 496.75 | 474.35 | 487.90 | 480.44 | 512,509 |
| 06 Feb 2024 | 463.80 | 516.40 | 446.35 | 481.35 | 473.99 | 715,212 |
| 05 Feb 2024 | 449.20 | 464.00 | 440.10 | 459.25 | 452.23 | 273,057 |
| 02 Feb 2024 | 437.10 | 449.50 | 433.40 | 446.45 | 439.62 | 226,743 |
| 01 Feb 2024 | 428.45 | 439.00 | 422.80 | 436.25 | 429.58 | 184,991 |
| 31 Jan 2024 | 430.65 | 433.75 | 418.40 | 426.40 | 419.88 | 208,636 |
| 30 Jan 2024 | 419.85 | 443.15 | 417.05 | 429.50 | 422.93 | 325,045 |
| 29 Jan 2024 | 405.05 | 420.85 | 404.55 | 413.45 | 407.13 | 110,638 |
| 25 Jan 2024 | 405.25 | 407.15 | 400.45 | 402.90 | 396.74 | 53,025 |
| 24 Jan 2024 | 398.80 | 406.60 | 393.45 | 401.65 | 395.51 | 168,356 |
| 23 Jan 2024 | 424.90 | 424.90 | 392.00 | 396.40 | 390.34 | 315,451 |
| 19 Jan 2024 | 401.55 | 419.25 | 398.25 | 412.25 | 405.94 | 689,824 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 387.65 | 387.65 | 378.80 | 381.40 | 375.57 | 84,031 |
| 16 Jan 2024 | 401.40 | 402.75 | 385.75 | 389.30 | 383.35 | 356,909 |
| 15 Jan 2024 | 378.85 | 398.20 | 378.05 | 396.85 | 390.78 | 288,158 |
| 12 Jan 2024 | 372.20 | 376.50 | 369.20 | 374.80 | 369.07 | 83,842 |
| 11 Jan 2024 | 367.45 | 375.65 | 362.25 | 373.30 | 367.59 | 127,053 |
| 10 Jan 2024 | 375.40 | 376.45 | 363.50 | 364.75 | 359.17 | 152,150 |
| 09 Jan 2024 | 378.95 | 381.55 | 373.15 | 373.95 | 368.23 | 65,817 |
| 08 Jan 2024 | 380.85 | 382.00 | 373.00 | 374.05 | 368.33 | 154,291 |
| 05 Jan 2024 | 386.85 | 386.85 | 376.70 | 380.75 | 374.93 | 156,400 |
| 04 Jan 2024 | 388.60 | 388.90 | 381.50 | 382.75 | 376.90 | 160,401 |
| 03 Jan 2024 | 384.80 | 391.50 | 377.30 | 385.75 | 379.85 | 138,902 |
| 02 Jan 2024 | 377.65 | 388.95 | 374.50 | 383.25 | 377.39 | 169,143 |
| 01 Jan 2024 | 372.40 | 382.50 | 371.50 | 378.30 | 372.51 | 205,626 |
| 29 Dec 2023 | 382.50 | 382.70 | 370.10 | 372.35 | 366.65 | 586,534 |
| 28 Dec 2023 | 384.30 | 389.00 | 374.40 | 382.70 | 376.85 | 677,895 |
| 27 Dec 2023 | 386.95 | 390.70 | 378.35 | 382.60 | 376.75 | 381,445 |
| 26 Dec 2023 | 376.25 | 393.80 | 369.55 | 381.75 | 375.91 | 483,825 |
| 22 Dec 2023 | 383.75 | 383.80 | 364.80 | 373.15 | 367.44 | 653,896 |
| 21 Dec 2023 | 364.00 | 389.90 | 363.05 | 376.35 | 370.59 | 1,624,661 |
| 20 Dec 2023 | 350.00 | 406.00 | 344.55 | 360.90 | 355.38 | 2,492,330 |
| 19 Dec 2023 | 328.00 | 346.95 | 325.85 | 340.75 | 335.54 | 616,098 |
| 18 Dec 2023 | 324.35 | 328.00 | 319.75 | 322.10 | 317.17 | 54,051 |
| 15 Dec 2023 | 327.95 | 330.00 | 320.00 | 323.15 | 318.21 | 204,093 |
| 14 Dec 2023 | 314.00 | 327.85 | 312.75 | 324.40 | 319.44 | 368,077 |
| 13 Dec 2023 | 312.75 | 315.85 | 309.00 | 310.00 | 305.26 | 130,770 |
| 12 Dec 2023 | 320.15 | 320.50 | 312.00 | 312.75 | 307.97 | 150,327 |
| 11 Dec 2023 | 322.75 | 323.70 | 316.75 | 319.00 | 314.12 | 58,933 |
| 08 Dec 2023 | 318.30 | 324.90 | 315.65 | 319.85 | 314.96 | 114,305 |
| 07 Dec 2023 | 322.95 | 324.30 | 314.60 | 316.30 | 311.46 | 497,291 |
| 06 Dec 2023 | 324.45 | 330.70 | 318.10 | 319.85 | 314.96 | 97,311 |
| 05 Dec 2023 | 331.65 | 335.00 | 322.60 | 324.20 | 319.24 | 298,947 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.