OIL INDIA LIMITED (oil)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 398.1 | 398.55 | 398.1 | 398.55 | 15050 |
| 2025-04-25 15:28:00 | 398.3 | 398.35 | 398.1 | 398.1 | 7525 |
| 2025-04-25 15:27:00 | 398.7 | 398.7 | 397.95 | 397.95 | 12900 |
| 2025-04-25 15:26:00 | 398.15 | 398.7 | 398.15 | 398.7 | 5375 |
| 2025-04-25 15:25:00 | 398.25 | 398.45 | 398.15 | 398.15 | 10750 |
| 2025-04-25 15:24:00 | 398.95 | 398.95 | 397.95 | 398.25 | 13975 |
| 2025-04-25 15:23:00 | 399.2 | 399.2 | 398.8 | 398.95 | 24725 |
| 2025-04-25 15:22:00 | 399.9 | 399.9 | 399.3 | 399.3 | 80625 |
| 2025-04-25 15:21:00 | 400.0 | 400.0 | 399.85 | 399.9 | 6450 |
| 2025-04-25 15:20:00 | 400.1 | 400.3 | 399.9 | 400.0 | 38700 |
| 2025-04-25 15:19:00 | 400.5 | 400.5 | 400.15 | 400.15 | 11825 |
| 2025-04-25 15:18:00 | 400.2 | 400.5 | 400.2 | 400.5 | 3225 |
| 2025-04-25 15:17:00 | 400.25 | 400.4 | 400.2 | 400.2 | 7525 |
| 2025-04-25 15:16:00 | 400.45 | 400.45 | 400.25 | 400.25 | 17200 |
| 2025-04-25 15:15:00 | 400.45 | 400.6 | 400.1 | 400.45 | 29025 |
| 2025-04-25 15:14:00 | 400.95 | 400.95 | 400.4 | 400.4 | 5375 |
| 2025-04-25 15:13:00 | 400.95 | 401.15 | 400.9 | 400.95 | 23650 |
| 2025-04-25 15:12:00 | 401.0 | 401.4 | 400.95 | 400.95 | 21500 |
| 2025-04-25 15:11:00 | 401.3 | 401.3 | 400.95 | 400.95 | 7525 |
| 2025-04-25 15:10:00 | 400.7 | 401.3 | 400.5 | 401.3 | 3225 |
| 2025-04-25 15:09:00 | 400.3 | 400.55 | 400.25 | 400.25 | 5375 |
| 2025-04-25 15:08:00 | 401.0 | 401.0 | 400.1 | 400.3 | 5375 |
| 2025-04-25 15:07:00 | 402.0 | 402.0 | 401.0 | 401.0 | 15050 |
| 2025-04-25 15:06:00 | 401.5 | 401.7 | 401.5 | 401.7 | 3225 |
| 2025-04-25 15:05:00 | 401.5 | 401.5 | 401.5 | 401.5 | 4300 |
| 2025-04-25 15:04:00 | 401.65 | 401.65 | 401.5 | 401.5 | 6450 |
| 2025-04-25 15:03:00 | 401.65 | 401.65 | 401.65 | 401.65 | 0 |
| 2025-04-25 15:02:00 | 401.5 | 401.65 | 401.4 | 401.65 | 6450 |
| 2025-04-25 15:01:00 | 401.45 | 401.5 | 401.05 | 401.5 | 16125 |
| 2025-04-25 15:00:00 | 401.45 | 402.15 | 401.45 | 401.45 | 3225 |
| 2025-04-25 14:59:00 | 401.65 | 401.9 | 401.45 | 401.45 | 4300 |
| 2025-04-25 14:58:00 | 400.95 | 401.65 | 400.95 | 401.65 | 12900 |
| 2025-04-25 14:57:00 | 400.25 | 400.95 | 400.25 | 400.95 | 3225 |
| 2025-04-25 14:56:00 | 400.4 | 400.4 | 400.25 | 400.25 | 1075 |
| 2025-04-25 14:55:00 | 400.4 | 400.4 | 400.4 | 400.4 | 0 |
| 2025-04-25 14:54:00 | 400.4 | 400.4 | 400.4 | 400.4 | 0 |
| 2025-04-25 14:53:00 | 400.45 | 400.45 | 400.4 | 400.4 | 1075 |
| 2025-04-25 14:52:00 | 400.45 | 400.45 | 400.45 | 400.45 | 0 |
| 2025-04-25 14:51:00 | 400.0 | 400.45 | 400.0 | 400.45 | 2150 |
| 2025-04-25 14:50:00 | 400.0 | 400.0 | 400.0 | 400.0 | 0 |
| 2025-04-25 14:49:00 | 399.45 | 400.0 | 399.45 | 400.0 | 1075 |
| 2025-04-25 14:48:00 | 399.45 | 399.45 | 399.45 | 399.45 | 2150 |
| 2025-04-25 14:47:00 | 399.5 | 399.5 | 399.2 | 399.2 | 3225 |
| 2025-04-25 14:46:00 | 399.55 | 399.55 | 399.5 | 399.5 | 5375 |
| 2025-04-25 14:45:00 | 400.0 | 400.0 | 399.55 | 399.55 | 1075 |
| 2025-04-25 14:44:00 | 400.0 | 400.0 | 400.0 | 400.0 | 1075 |
| 2025-04-25 14:43:00 | 400.0 | 400.0 | 400.0 | 400.0 | 0 |
| 2025-04-25 14:42:00 | 400.05 | 400.05 | 400.0 | 400.0 | 21500 |
| 2025-04-25 14:41:00 | 400.7 | 400.7 | 400.05 | 400.05 | 39775 |
| 2025-04-25 14:40:00 | 399.75 | 400.7 | 399.5 | 400.7 | 1075 |
| 2025-04-25 14:39:00 | 399.65 | 399.75 | 399.55 | 399.75 | 3225 |
| 2025-04-25 14:38:00 | 399.55 | 399.65 | 399.35 | 399.65 | 3225 |
| 2025-04-25 14:37:00 | 399.55 | 399.55 | 399.55 | 399.55 | 0 |
| 2025-04-25 14:36:00 | 399.45 | 399.55 | 399.1 | 399.55 | 4300 |
| 2025-04-25 14:35:00 | 399.5 | 399.85 | 399.45 | 399.45 | 2150 |
| 2025-04-25 14:34:00 | 399.5 | 399.5 | 399.5 | 399.5 | 0 |
| 2025-04-25 14:33:00 | 399.5 | 399.5 | 399.5 | 399.5 | 0 |
| 2025-04-25 14:32:00 | 400.2 | 400.2 | 399.5 | 399.5 | 55900 |
| 2025-04-25 14:31:00 | 401.0 | 401.0 | 400.2 | 400.2 | 5375 |
| 2025-04-25 14:30:00 | 401.0 | 401.0 | 401.0 | 401.0 | 2150 |
| 2025-04-25 14:29:00 | 400.2 | 401.0 | 400.2 | 401.0 | 1075 |
| 2025-04-25 14:28:00 | 400.95 | 400.95 | 400.2 | 400.2 | 2150 |
| 2025-04-25 14:27:00 | 400.7 | 400.95 | 400.7 | 400.95 | 1075 |
| 2025-04-25 14:26:00 | 400.6 | 400.7 | 400.6 | 400.7 | 1075 |
| 2025-04-25 14:25:00 | 400.25 | 400.6 | 400.25 | 400.6 | 2150 |
| 2025-04-25 14:24:00 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2025-04-25 14:23:00 | 400.7 | 400.8 | 400.25 | 400.25 | 3225 |
| 2025-04-25 14:22:00 | 400.5 | 400.7 | 400.5 | 400.7 | 4300 |
| 2025-04-25 14:21:00 | 400.0 | 401.0 | 399.9 | 400.5 | 58050 |
| 2025-04-25 14:20:00 | 400.0 | 400.0 | 400.0 | 400.0 | 1075 |
| 2025-04-25 14:19:00 | 400.45 | 400.45 | 399.6 | 400.0 | 6450 |
| 2025-04-25 14:18:00 | 400.45 | 400.45 | 400.45 | 400.45 | 0 |
| 2025-04-25 14:17:00 | 399.9 | 400.45 | 399.9 | 400.45 | 2150 |
| 2025-04-25 14:16:00 | 399.9 | 399.9 | 399.9 | 399.9 | 0 |
| 2025-04-25 14:15:00 | 399.1 | 399.9 | 399.1 | 399.9 | 2150 |
| 2025-04-25 14:14:00 | 399.2 | 399.2 | 399.1 | 399.1 | 9675 |
| 2025-04-25 14:13:00 | 399.2 | 399.2 | 399.2 | 399.2 | 0 |
| 2025-04-25 14:12:00 | 399.3 | 399.3 | 399.2 | 399.2 | 2150 |
| 2025-04-25 14:11:00 | 399.7 | 399.7 | 399.3 | 399.3 | 1075 |
| 2025-04-25 14:10:00 | 399.7 | 399.7 | 399.7 | 399.7 | 0 |
| 2025-04-25 14:09:00 | 400.0 | 400.0 | 399.4 | 399.7 | 7525 |
| 2025-04-25 14:08:00 | 401.35 | 401.35 | 400.0 | 400.0 | 6450 |
| 2025-04-25 14:07:00 | 402.25 | 402.25 | 401.35 | 401.35 | 27950 |
| 2025-04-25 14:06:00 | 402.25 | 402.25 | 402.25 | 402.25 | 0 |
| 2025-04-25 14:05:00 | 402.15 | 402.25 | 402.1 | 402.25 | 6450 |
| 2025-04-25 14:04:00 | 403.15 | 403.15 | 402.15 | 402.15 | 2150 |
| 2025-04-25 14:03:00 | 403.5 | 403.5 | 402.9 | 403.15 | 5375 |
| 2025-04-25 14:02:00 | 403.05 | 403.5 | 403.05 | 403.5 | 4300 |
| 2025-04-25 14:01:00 | 402.95 | 403.05 | 402.95 | 403.05 | 3225 |
| 2025-04-25 14:00:00 | 402.95 | 402.95 | 402.95 | 402.95 | 0 |
| 2025-04-25 13:59:00 | 403.0 | 403.35 | 402.95 | 402.95 | 5375 |
| 2025-04-25 13:58:00 | 402.65 | 402.65 | 402.6 | 402.6 | 6450 |
| 2025-04-25 13:57:00 | 400.5 | 402.95 | 400.5 | 402.65 | 74175 |
| 2025-04-25 13:56:00 | 400.7 | 400.7 | 400.5 | 400.5 | 2150 |
| 2025-04-25 13:55:00 | 400.85 | 400.9 | 400.7 | 400.7 | 16125 |
| 2025-04-25 13:54:00 | 400.65 | 400.65 | 400.65 | 400.65 | 0 |
| 2025-04-25 13:53:00 | 401.35 | 401.35 | 400.65 | 400.65 | 4300 |
| 2025-04-25 13:52:00 | 401.0 | 401.35 | 401.0 | 401.35 | 2150 |
| 2025-04-25 13:51:00 | 401.0 | 401.0 | 401.0 | 401.0 | 0 |
| 2025-04-25 13:50:00 | 400.1 | 401.2 | 400.1 | 401.0 | 8600 |