OIL INDIA LIMITED (oil)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 444.8 | 448.6 | 443.35 | 444.1 | 1638000 |
| 2025-07-07 05:30:00 | 448.3 | 448.75 | 440.95 | 441.45 | 2598400 |
| 2025-07-04 05:30:00 | 455.25 | 455.25 | 446.35 | 448.2 | 2801400 |
| 2025-07-03 05:30:00 | 440.3 | 455.0 | 438.95 | 454.1 | 6340600 |
| 2025-07-02 05:30:00 | 437.2 | 439.3 | 433.95 | 438.45 | 2492000 |
| 2025-07-01 05:30:00 | 439.9 | 440.2 | 431.5 | 436.4 | 1750000 |
| 2025-06-30 05:30:00 | 438.0 | 443.3 | 435.15 | 436.7 | 1635200 |
| 2025-06-27 05:30:00 | 441.75 | 444.0 | 434.1 | 436.75 | 7544600 |
| 2025-06-26 05:30:00 | 442.5 | 446.3 | 438.5 | 442.4 | 2571400 |
| 2025-06-25 05:30:00 | 450.35 | 450.65 | 439.2 | 441.75 | 4824600 |
| 2025-06-24 05:30:00 | 472.95 | 472.95 | 446.0 | 447.25 | 9592225 |
| 2025-06-23 05:30:00 | 471.95 | 478.4 | 459.65 | 473.8 | 10124350 |
| 2025-06-20 05:30:00 | 469.5 | 471.4 | 462.3 | 465.75 | 3285200 |
| 2025-06-19 05:30:00 | 469.9 | 475.8 | 464.1 | 470.95 | 2860575 |
| 2025-06-18 05:30:00 | 482.8 | 487.0 | 466.0 | 471.05 | 3676500 |
| 2025-06-17 05:30:00 | 482.95 | 484.85 | 471.85 | 479.25 | 4417175 |
| 2025-06-16 05:30:00 | 481.0 | 490.4 | 477.25 | 480.95 | 5981300 |
| 2025-06-13 05:30:00 | 476.15 | 492.2 | 471.7 | 477.0 | 10282375 |
| 2025-06-12 05:30:00 | 472.6 | 489.15 | 466.7 | 469.1 | 11120875 |
| 2025-06-11 05:30:00 | 444.5 | 469.0 | 443.55 | 466.7 | 11583125 |
| 2025-06-10 05:30:00 | 436.4 | 443.2 | 435.6 | 438.45 | 1653350 |
| 2025-06-09 05:30:00 | 427.25 | 437.15 | 426.4 | 436.25 | 2678900 |
| 2025-06-06 05:30:00 | 421.9 | 428.6 | 421.15 | 426.2 | 1079300 |
| 2025-06-05 05:30:00 | 424.65 | 431.75 | 420.05 | 423.75 | 2727275 |
| 2025-06-04 05:30:00 | 417.4 | 427.6 | 415.35 | 426.6 | 1409325 |
| 2025-06-03 05:30:00 | 425.95 | 430.7 | 418.0 | 419.6 | 1445875 |
| 2025-06-02 05:30:00 | 424.85 | 427.8 | 420.2 | 426.3 | 1847925 |
| 2025-05-30 05:30:00 | 445.85 | 446.55 | 425.25 | 427.6 | 3864625 |
| 2025-05-29 05:30:00 | 430.65 | 450.15 | 430.2 | 444.7 | 2259650 |
| 2025-05-28 05:30:00 | 435.35 | 436.35 | 428.4 | 430.1 | 6527400 |
| 2025-05-27 05:30:00 | 428.0 | 433.8 | 426.35 | 432.4 | 3619525 |
| 2025-05-26 05:30:00 | 429.1 | 433.45 | 428.0 | 428.65 | 3571150 |
| 2025-05-23 05:30:00 | 419.25 | 431.8 | 416.35 | 427.25 | 3453975 |
| 2025-05-22 05:30:00 | 418.0 | 421.6 | 404.0 | 418.35 | 6861725 |
| 2025-05-21 05:30:00 | 425.8 | 429.15 | 421.3 | 426.95 | 1212600 |
| 2025-05-20 05:30:00 | 425.95 | 435.5 | 421.1 | 423.65 | 2394025 |
| 2025-05-19 05:30:00 | 425.25 | 430.55 | 422.55 | 423.55 | 1436200 |
| 2025-05-16 05:30:00 | 424.85 | 429.65 | 421.5 | 424.85 | 1381375 |
| 2025-05-15 05:30:00 | 418.4 | 424.4 | 413.65 | 423.05 | 2334900 |
| 2025-05-14 05:30:00 | 412.8 | 427.5 | 412.8 | 420.25 | 2813275 |
| 2025-05-13 05:30:00 | 419.2 | 419.85 | 407.6 | 408.25 | 1025550 |
| 2025-05-12 05:30:00 | 411.4 | 423.4 | 411.05 | 419.2 | 3231450 |
| 2025-05-09 05:30:00 | 395.25 | 405.4 | 392.45 | 404.2 | 3280900 |
| 2025-05-08 05:30:00 | 408.55 | 412.1 | 395.2 | 398.9 | 2039275 |
| 2025-05-07 05:30:00 | 400.2 | 410.65 | 396.4 | 408.65 | 2488625 |
| 2025-05-06 05:30:00 | 412.0 | 412.0 | 396.35 | 398.45 | 1809225 |
| 2025-05-05 05:30:00 | 397.6 | 407.95 | 388.65 | 406.35 | 3440000 |
| 2025-05-02 05:30:00 | 408.15 | 418.3 | 404.3 | 405.7 | 2117750 |
| 2025-04-30 05:30:00 | 405.0 | 416.0 | 398.05 | 412.35 | 3440000 |
| 2025-04-29 05:30:00 | 407.6 | 415.0 | 403.95 | 405.65 | 4298925 |
| 2025-04-28 05:30:00 | 399.6 | 409.35 | 394.5 | 407.7 | 1785575 |
| 2025-04-25 05:30:00 | 403.0 | 407.0 | 390.05 | 399.9 | 2767050 |
| 2025-04-24 05:30:00 | 403.35 | 406.55 | 396.55 | 402.85 | 6614475 |
| 2025-04-23 05:30:00 | 407.4 | 412.55 | 399.0 | 407.1 | 3556100 |
| 2025-04-22 05:30:00 | 397.25 | 406.85 | 391.4 | 403.3 | 3559325 |
| 2025-04-21 05:30:00 | 388.6 | 398.45 | 381.85 | 395.3 | 5917875 |
| 2025-04-17 05:30:00 | 380.75 | 387.4 | 377.65 | 385.05 | 2502600 |
| 2025-04-16 05:30:00 | 371.7 | 380.0 | 366.05 | 378.95 | 2657400 |
| 2025-04-15 05:30:00 | 365.9 | 368.9 | 361.35 | 366.5 | 1723225 |
| 2025-04-11 05:30:00 | 355.85 | 361.9 | 351.75 | 359.0 | 1684525 |
| 2025-04-09 05:30:00 | 347.35 | 352.95 | 334.65 | 351.1 | 4562300 |
| 2025-04-08 05:30:00 | 351.4 | 355.75 | 342.4 | 353.9 | 2876700 |
| 2025-04-07 05:30:00 | 333.55 | 347.05 | 322.5 | 344.55 | 4806325 |
| 2025-04-04 05:30:00 | 387.1 | 387.1 | 354.8 | 358.3 | 6356475 |
| 2025-04-03 05:30:00 | 392.1 | 393.4 | 382.9 | 387.1 | 2042500 |
| 2025-04-02 05:30:00 | 384.7 | 395.15 | 375.1 | 393.4 | 2341350 |
| 2025-04-01 05:30:00 | 388.85 | 396.9 | 386.95 | 387.85 | 1468450 |
| 2025-03-28 05:30:00 | 393.8 | 399.15 | 384.05 | 388.1 | 2875625 |
| 2025-03-27 05:30:00 | 385.8 | 394.95 | 385.25 | 389.55 | 4252700 |
| 2025-03-26 05:30:00 | 390.5 | 397.1 | 379.85 | 381.55 | 3280900 |
| 2025-03-25 05:30:00 | 401.5 | 402.0 | 384.25 | 390.75 | 7914150 |
| 2025-03-24 05:30:00 | 398.0 | 404.6 | 396.8 | 398.95 | 3226075 |
| 2025-03-21 05:30:00 | 395.95 | 401.65 | 389.65 | 394.45 | 2983125 |
| 2025-03-20 05:30:00 | 393.05 | 394.35 | 384.25 | 392.15 | 1481350 |
| 2025-03-19 05:30:00 | 384.85 | 388.75 | 381.5 | 386.15 | 1904900 |
| 2025-03-18 05:30:00 | 381.0 | 388.8 | 376.25 | 386.9 | 1625400 |
| 2025-03-17 05:30:00 | 378.85 | 385.5 | 376.5 | 379.45 | 1365250 |
| 2025-03-13 05:30:00 | 373.2 | 383.0 | 369.45 | 376.45 | 3371200 |
| 2025-03-12 05:30:00 | 368.85 | 375.95 | 361.8 | 368.25 | 1754400 |
| 2025-03-11 05:30:00 | 357.9 | 373.1 | 353.05 | 370.65 | 2387575 |
| 2025-03-10 05:30:00 | 368.6 | 378.55 | 360.05 | 363.05 | 2270400 |
| 2025-03-07 05:30:00 | 368.25 | 373.9 | 364.8 | 371.1 | 2386500 |
| 2025-03-06 05:30:00 | 369.0 | 378.0 | 366.2 | 373.3 | 2282225 |
| 2025-03-05 05:30:00 | 351.15 | 378.2 | 351.15 | 369.45 | 3505575 |
| 2025-03-04 05:30:00 | 334.8 | 353.9 | 329.3 | 352.5 | 2935825 |
| 2025-03-03 05:30:00 | 347.0 | 351.95 | 341.0 | 343.75 | 2003800 |
| 2025-02-28 05:30:00 | 366.35 | 369.45 | 343.25 | 344.8 | 3107825 |
| 2025-02-27 05:30:00 | 377.9 | 377.9 | 364.4 | 368.15 | 2785325 |
| 2025-02-25 05:30:00 | 378.95 | 387.0 | 368.35 | 372.4 | 7723875 |
| 2025-02-24 05:30:00 | 390.0 | 390.0 | 378.45 | 380.25 | 4528975 |
| 2025-02-21 05:30:00 | 408.45 | 413.4 | 391.6 | 393.4 | 3543200 |
| 2025-02-20 05:30:00 | 398.8 | 410.6 | 392.7 | 406.95 | 2614400 |
| 2025-02-19 05:30:00 | 393.3 | 406.95 | 393.3 | 397.85 | 1810300 |
| 2025-02-18 05:30:00 | 403.55 | 406.15 | 386.6 | 398.65 | 2259650 |
| 2025-02-17 05:30:00 | 380.4 | 402.9 | 377.75 | 401.35 | 2045725 |
| 2025-02-14 05:30:00 | 409.0 | 411.65 | 384.4 | 390.1 | 2276850 |
| 2025-02-13 05:30:00 | 409.15 | 410.1 | 399.1 | 406.35 | 2599350 |
| 2025-02-12 05:30:00 | 406.05 | 415.4 | 398.5 | 411.95 | 3591575 |
| 2025-02-11 05:30:00 | 401.2 | 409.0 | 389.6 | 406.7 | 3245425 |
| 2025-02-10 05:30:00 | 408.6 | 410.0 | 392.25 | 399.4 | 5372850 |