OIL Historical Share Price Data

Oil India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	584.4	615.7	578.75	611.45	93782	3360080888.9	1168125	36.95	27.05
27-Mar-2024	611.95	629.8	592.05	598.8	112306	3590252632.6	2096124	37.75	-13.15
28-Mar-2024	603.95	611	592.2	600.25	72023	2074942580.1	1231895	18.80	-3.70
01-Apr-2024	606.3	608.5	582.5	591	123895	2530859042.75	1880608	26.00	-15.30
02-Apr-2024	595	635	590.15	630.1	128532	4324254403.55	2109366	44.85	35.10
03-Apr-2024	630.1	669.5	625.1	635.65	215080	8723821883.95	2443651	44.40	5.55
04-Apr-2024	639	641.6	613.35	621.75	100565	3537155153	1473054	28.25	-17.25
05-Apr-2024	624.85	648.6	622.2	628.4	91236	3293701056.45	997244	26.40	3.55
08-Apr-2024	634.5	644	618.5	624.6	73035	2558645184.5	1097664	25.50	-9.90
09-Apr-2024	628.1	636.15	618.6	629.75	45283	1404568355.3	537788	17.55	1.65
10-Apr-2024	631.8	648	626.5	631.9	89473	4942533448.15	3241124	21.50	0.10
12-Apr-2024	632	637.75	607.8	611.05	108802	4264357958.6	3003233	29.95	-20.95
15-Apr-2024	611.05	636.45	595.5	621.85	162442	5768481943.4	9268535	40.95	10.80
16-Apr-2024	614.9	634.9	611.1	622.95	73055	2960808961.05	1198129	23.80	8.05
18-Apr-2024	623	629.9	600.05	603.15	87148	2890644969.8	2241057	29.85	-19.85
19-Apr-2024	604	616.9	596.05	599.85	74529	2507370520.65	1148374	20.85	-4.15
22-Apr-2024	606	616.5	595	596.8	55030	1498070039.45	981474	21.50	-9.20

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.