OIL INDIA LIMITED (oil)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 445.15 | 445.45 | 445.15 | 445.45 | 7000 |
| 2025-07-08 15:28:00 | 445.15 | 445.2 | 444.95 | 445.2 | 8400 |
| 2025-07-08 15:27:00 | 445.5 | 445.5 | 445.1 | 445.1 | 19600 |
| 2025-07-08 15:26:00 | 444.95 | 444.95 | 444.95 | 444.95 | 9800 |
| 2025-07-08 15:25:00 | 445.15 | 445.15 | 444.7 | 444.95 | 9800 |
| 2025-07-08 15:24:00 | 445.3 | 445.3 | 445.2 | 445.2 | 4200 |
| 2025-07-08 15:23:00 | 445.15 | 445.4 | 445.15 | 445.4 | 7000 |
| 2025-07-08 15:22:00 | 445.05 | 445.05 | 445.0 | 445.0 | 9800 |
| 2025-07-08 15:21:00 | 445.2 | 445.2 | 445.2 | 445.2 | 4200 |
| 2025-07-08 15:20:00 | 445.45 | 445.45 | 445.35 | 445.35 | 7000 |
| 2025-07-08 15:19:00 | 445.45 | 445.5 | 445.45 | 445.5 | 4200 |
| 2025-07-08 15:18:00 | 445.15 | 445.35 | 445.15 | 445.35 | 15400 |
| 2025-07-08 15:17:00 | 444.85 | 445.45 | 444.85 | 445.45 | 21000 |
| 2025-07-08 15:16:00 | 445.25 | 445.25 | 445.2 | 445.2 | 7000 |
| 2025-07-08 15:15:00 | 445.25 | 445.25 | 445.2 | 445.2 | 7000 |
| 2025-07-08 15:14:00 | 445.25 | 445.25 | 445.2 | 445.2 | 9800 |
| 2025-07-08 15:13:00 | 445.3 | 445.4 | 445.3 | 445.4 | 12600 |
| 2025-07-08 15:12:00 | 445.3 | 445.3 | 445.3 | 445.3 | 0 |
| 2025-07-08 15:11:00 | 445.3 | 445.3 | 445.3 | 445.3 | 4200 |
| 2025-07-08 15:10:00 | 445.75 | 445.75 | 445.1 | 445.1 | 21000 |
| 2025-07-08 15:09:00 | 444.9 | 445.6 | 444.85 | 445.6 | 33600 |
| 2025-07-08 15:08:00 | 444.9 | 444.9 | 444.75 | 444.75 | 7000 |
| 2025-07-08 15:07:00 | 445.1 | 445.1 | 444.95 | 444.95 | 2800 |
| 2025-07-08 15:06:00 | 445.35 | 445.35 | 445.25 | 445.25 | 2800 |
| 2025-07-08 15:05:00 | 445.15 | 445.35 | 445.15 | 445.35 | 2800 |
| 2025-07-08 15:04:00 | 445.0 | 445.0 | 444.85 | 444.95 | 7000 |
| 2025-07-08 15:03:00 | 445.2 | 445.2 | 445.2 | 445.2 | 2800 |
| 2025-07-08 15:02:00 | 445.2 | 445.2 | 445.2 | 445.2 | 1400 |
| 2025-07-08 15:01:00 | 445.15 | 445.45 | 445.1 | 445.1 | 12600 |
| 2025-07-08 15:00:00 | 445.4 | 445.4 | 445.15 | 445.15 | 5600 |
| 2025-07-08 14:59:00 | 445.4 | 445.4 | 445.4 | 445.4 | 0 |
| 2025-07-08 14:58:00 | 445.4 | 445.4 | 445.4 | 445.4 | 2800 |
| 2025-07-08 14:57:00 | 445.45 | 445.45 | 445.45 | 445.45 | 1400 |
| 2025-07-08 14:56:00 | 445.35 | 445.35 | 445.35 | 445.35 | 2800 |
| 2025-07-08 14:55:00 | 445.15 | 445.2 | 445.15 | 445.2 | 12600 |
| 2025-07-08 14:54:00 | 444.8 | 444.8 | 444.8 | 444.8 | 0 |
| 2025-07-08 14:53:00 | 444.8 | 444.8 | 444.8 | 444.8 | 2800 |
| 2025-07-08 14:52:00 | 444.8 | 444.85 | 444.8 | 444.85 | 5600 |
| 2025-07-08 14:51:00 | 444.85 | 444.85 | 444.85 | 444.85 | 0 |
| 2025-07-08 14:50:00 | 444.85 | 444.85 | 444.85 | 444.85 | 0 |
| 2025-07-08 14:49:00 | 445.0 | 445.0 | 444.85 | 444.85 | 2800 |
| 2025-07-08 14:48:00 | 445.1 | 445.1 | 445.1 | 445.1 | 0 |
| 2025-07-08 14:47:00 | 445.1 | 445.1 | 445.1 | 445.1 | 4200 |
| 2025-07-08 14:46:00 | 444.65 | 444.65 | 444.65 | 444.65 | 0 |
| 2025-07-08 14:45:00 | 444.65 | 444.65 | 444.65 | 444.65 | 0 |
| 2025-07-08 14:44:00 | 444.65 | 444.65 | 444.65 | 444.65 | 1400 |
| 2025-07-08 14:43:00 | 444.8 | 444.8 | 444.7 | 444.75 | 8400 |
| 2025-07-08 14:42:00 | 445.2 | 445.2 | 445.2 | 445.2 | 2800 |
| 2025-07-08 14:41:00 | 445.15 | 445.15 | 445.15 | 445.15 | 2800 |
| 2025-07-08 14:40:00 | 445.2 | 445.2 | 445.05 | 445.05 | 4200 |
| 2025-07-08 14:39:00 | 445.15 | 445.15 | 445.15 | 445.15 | 1400 |
| 2025-07-08 14:38:00 | 444.95 | 444.95 | 444.95 | 444.95 | 0 |
| 2025-07-08 14:37:00 | 444.95 | 444.95 | 444.95 | 444.95 | 2800 |
| 2025-07-08 14:36:00 | 445.1 | 445.1 | 444.95 | 444.95 | 4200 |
| 2025-07-08 14:35:00 | 444.6 | 444.6 | 444.6 | 444.6 | 1400 |
| 2025-07-08 14:34:00 | 444.6 | 444.6 | 444.6 | 444.6 | 0 |
| 2025-07-08 14:33:00 | 444.6 | 444.6 | 444.6 | 444.6 | 2800 |
| 2025-07-08 14:32:00 | 444.7 | 444.7 | 444.7 | 444.7 | 2800 |
| 2025-07-08 14:31:00 | 444.6 | 444.6 | 444.5 | 444.5 | 4200 |
| 2025-07-08 14:30:00 | 444.65 | 444.65 | 444.65 | 444.65 | 1400 |
| 2025-07-08 14:29:00 | 444.65 | 444.65 | 444.65 | 444.65 | 2800 |
| 2025-07-08 14:28:00 | 444.95 | 445.05 | 444.55 | 444.75 | 14000 |
| 2025-07-08 14:27:00 | 445.25 | 445.25 | 445.25 | 445.25 | 2800 |
| 2025-07-08 14:26:00 | 444.9 | 444.95 | 444.9 | 444.95 | 4200 |
| 2025-07-08 14:25:00 | 444.9 | 444.9 | 444.9 | 444.9 | 1400 |
| 2025-07-08 14:24:00 | 444.9 | 444.9 | 444.9 | 444.9 | 1400 |
| 2025-07-08 14:23:00 | 444.65 | 444.8 | 444.65 | 444.8 | 2800 |
| 2025-07-08 14:22:00 | 444.6 | 444.6 | 444.6 | 444.6 | 1400 |
| 2025-07-08 14:21:00 | 444.75 | 444.75 | 444.6 | 444.6 | 5600 |
| 2025-07-08 14:20:00 | 444.65 | 444.65 | 444.6 | 444.6 | 19600 |
| 2025-07-08 14:19:00 | 444.0 | 444.0 | 444.0 | 444.0 | 0 |
| 2025-07-08 14:18:00 | 444.0 | 444.0 | 444.0 | 444.0 | 0 |
| 2025-07-08 14:17:00 | 444.0 | 444.0 | 444.0 | 444.0 | 0 |
| 2025-07-08 14:16:00 | 444.0 | 444.0 | 444.0 | 444.0 | 1400 |
| 2025-07-08 14:15:00 | 444.0 | 444.0 | 444.0 | 444.0 | 0 |
| 2025-07-08 14:14:00 | 444.0 | 444.0 | 444.0 | 444.0 | 1400 |
| 2025-07-08 14:13:00 | 444.05 | 444.05 | 444.05 | 444.05 | 1400 |
| 2025-07-08 14:12:00 | 444.0 | 444.0 | 444.0 | 444.0 | 4200 |
| 2025-07-08 14:11:00 | 444.2 | 444.2 | 444.2 | 444.2 | 0 |
| 2025-07-08 14:10:00 | 444.2 | 444.2 | 444.2 | 444.2 | 0 |
| 2025-07-08 14:09:00 | 444.2 | 444.2 | 444.2 | 444.2 | 0 |
| 2025-07-08 14:08:00 | 444.25 | 444.25 | 444.2 | 444.2 | 2800 |
| 2025-07-08 14:07:00 | 444.45 | 444.45 | 444.45 | 444.45 | 0 |
| 2025-07-08 14:06:00 | 444.3 | 444.45 | 444.3 | 444.45 | 4200 |
| 2025-07-08 14:05:00 | 444.3 | 444.3 | 444.3 | 444.3 | 1400 |
| 2025-07-08 14:04:00 | 444.4 | 444.4 | 444.3 | 444.3 | 2800 |
| 2025-07-08 14:03:00 | 444.15 | 444.35 | 444.15 | 444.35 | 2800 |
| 2025-07-08 14:02:00 | 444.5 | 444.5 | 444.5 | 444.5 | 0 |
| 2025-07-08 14:01:00 | 444.5 | 444.5 | 444.5 | 444.5 | 0 |
| 2025-07-08 14:00:00 | 444.5 | 444.5 | 444.5 | 444.5 | 1400 |
| 2025-07-08 13:59:00 | 444.5 | 444.5 | 444.5 | 444.5 | 1400 |
| 2025-07-08 13:58:00 | 444.3 | 444.3 | 444.3 | 444.3 | 0 |
| 2025-07-08 13:57:00 | 444.4 | 444.4 | 444.3 | 444.3 | 2800 |
| 2025-07-08 13:56:00 | 444.65 | 444.65 | 444.65 | 444.65 | 1400 |
| 2025-07-08 13:55:00 | 444.55 | 444.65 | 444.55 | 444.65 | 1400 |
| 2025-07-08 13:54:00 | 444.05 | 444.05 | 444.05 | 444.05 | 0 |
| 2025-07-08 13:53:00 | 444.05 | 444.05 | 444.05 | 444.05 | 2800 |
| 2025-07-08 13:52:00 | 444.05 | 444.05 | 444.0 | 444.0 | 1400 |
| 2025-07-08 13:51:00 | 444.45 | 444.45 | 444.05 | 444.05 | 5600 |
| 2025-07-08 13:50:00 | 444.3 | 444.3 | 444.3 | 444.3 | 2800 |