Price Data Selection & Download
Oil India Share Price All Time Records & Statistics (Sep 2009 - May 2026)
4104 daily OHLCV records on NSE from Sept. 2009 to May 2026. Explore Oil India intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹767.90
August 30, 2024
NSE Exchange
Share Price All Time Low
₹42.35
March 13, 2020
NSE Exchange
Highest Volume Trading Day
148,110,088
September 30, 2009 • ₹152.15
NSE Exchange
Share Price History Data (Sep 2009 - May 2026)
OIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹491.30 | ₹491.30 | ₹484.50 | ₹488.00 | 1,177,761 |
| 2026-05-26 | ₹484.90 | ₹496.45 | ₹483.20 | ₹492.10 | 3,000,663 |
| 2026-05-25 | ₹492.50 | ₹493.90 | ₹481.00 | ₹482.55 | 3,887,162 |
| 2026-05-22 | ₹503.00 | ₹507.00 | ₹498.40 | ₹499.75 | 1,951,342 |
| 2026-05-21 | ₹502.00 | ₹507.00 | ₹499.30 | ₹503.50 | 2,749,706 |
| 2026-05-20 | ₹502.60 | ₹511.95 | ₹498.75 | ₹504.40 | 2,349,833 |
| 2026-05-19 | ₹504.00 | ₹507.95 | ₹500.80 | ₹501.70 | 1,657,578 |
| 2026-05-18 | ₹519.80 | ₹520.55 | ₹504.45 | ₹506.05 | 3,375,155 |
| 2026-05-15 | ₹524.00 | ₹525.00 | ₹513.70 | ₹518.30 | 3,826,324 |
| 2026-05-14 | ₹525.40 | ₹531.00 | ₹514.60 | ₹517.55 | 15,476,909 |
| 2026-05-13 | ₹493.45 | ₹511.45 | ₹491.00 | ₹507.10 | 10,297,489 |
| 2026-05-12 | ₹472.00 | ₹499.40 | ₹471.65 | ₹490.95 | 31,731,906 |
| 2026-05-11 | ₹457.00 | ₹460.75 | ₹454.00 | ₹456.00 | 2,727,627 |
| 2026-05-08 | ₹455.05 | ₹456.80 | ₹451.70 | ₹454.20 | 2,276,506 |
| 2026-05-07 | ₹454.00 | ₹457.15 | ₹450.50 | ₹452.85 | 6,169,301 |
| 2026-05-06 | ₹473.40 | ₹476.45 | ₹448.15 | ₹450.25 | 9,679,898 |
| 2026-05-05 | ₹479.95 | ₹482.40 | ₹463.70 | ₹476.50 | 4,775,898 |
| 2026-05-04 | ₹487.00 | ₹490.80 | ₹472.60 | ₹475.10 | 6,718,867 |
| 2026-04-30 | ₹502.05 | ₹504.00 | ₹485.40 | ₹490.80 | 4,736,274 |
| 2026-04-29 | ₹500.00 | ₹504.30 | ₹491.30 | ₹492.85 | 4,351,303 |
| 2026-04-28 | ₹479.80 | ₹501.00 | ₹478.30 | ₹497.20 | 10,897,762 |
| 2026-04-27 | ₹475.00 | ₹478.45 | ₹470.55 | ₹476.20 | 2,981,521 |
| 2026-04-24 | ₹477.00 | ₹485.90 | ₹470.00 | ₹473.70 | 5,542,670 |
| 2026-04-23 | ₹472.95 | ₹481.85 | ₹470.30 | ₹473.90 | 4,874,766 |
| 2026-04-22 | ₹468.00 | ₹470.65 | ₹463.05 | ₹469.75 | 5,819,012 |
| 2026-04-21 | ₹473.90 | ₹473.90 | ₹464.00 | ₹465.15 | 2,658,587 |
| 2026-04-20 | ₹473.40 | ₹475.00 | ₹466.85 | ₹471.70 | 3,431,487 |
| 2026-04-17 | ₹464.10 | ₹471.25 | ₹462.10 | ₹470.10 | 3,551,921 |
| 2026-04-16 | ₹465.85 | ₹466.90 | ₹461.15 | ₹462.40 | 3,612,628 |
| 2026-04-15 | ₹472.95 | ₹473.70 | ₹461.50 | ₹463.25 | 7,533,552 |
| 2026-04-13 | ₹475.00 | ₹481.95 | ₹467.25 | ₹477.15 | 7,253,346 |
| 2026-04-10 | ₹471.95 | ₹475.00 | ₹467.35 | ₹471.30 | 2,352,183 |
| 2026-04-09 | ₹459.00 | ₹472.00 | ₹456.40 | ₹470.75 | 10,892,953 |
| 2026-04-08 | ₹476.05 | ₹476.85 | ₹457.50 | ₹458.95 | 16,422,905 |
| 2026-04-07 | ₹472.65 | ₹489.00 | ₹468.00 | ₹481.90 | 6,217,264 |
| 2026-04-06 | ₹481.15 | ₹484.85 | ₹470.05 | ₹472.20 | 3,159,564 |
| 2026-04-02 | ₹478.00 | ₹483.00 | ₹463.20 | ₹480.15 | 5,921,901 |
| 2026-04-01 | ₹480.00 | ₹482.30 | ₹471.80 | ₹473.40 | 3,482,577 |
| 2026-03-30 | ₹478.00 | ₹492.50 | ₹470.00 | ₹475.45 | 6,521,652 |
| 2026-03-27 | ₹473.70 | ₹490.00 | ₹462.05 | ₹478.00 | 9,323,712 |
| 2026-03-25 | ₹476.75 | ₹477.00 | ₹467.15 | ₹471.40 | 4,996,363 |
| 2026-03-24 | ₹461.85 | ₹485.60 | ₹461.15 | ₹477.95 | 3,724,100 |
| 2026-03-23 | ₹475.75 | ₹480.60 | ₹462.85 | ₹464.65 | 3,239,580 |
| 2026-03-20 | ₹476.00 | ₹485.90 | ₹472.00 | ₹475.50 | 4,106,460 |
| 2026-03-19 | ₹471.95 | ₹483.00 | ₹465.40 | ₹477.05 | 7,842,725 |
| 2026-03-18 | ₹474.60 | ₹476.55 | ₹465.80 | ₹470.45 | 2,642,495 |
| 2026-03-17 | ₹460.30 | ₹475.00 | ₹456.40 | ₹473.75 | 3,362,643 |
| 2026-03-16 | ₹471.00 | ₹473.70 | ₹454.40 | ₹460.10 | 4,235,090 |
| 2026-03-13 | ₹481.00 | ₹483.35 | ₹467.35 | ₹470.55 | 4,296,456 |
| 2026-03-12 | ₹483.55 | ₹489.75 | ₹475.50 | ₹479.30 | 5,799,980 |
| 2026-03-11 | ₹470.55 | ₹484.40 | ₹465.95 | ₹482.70 | 6,545,246 |
| 2026-03-10 | ₹470.95 | ₹475.45 | ₹460.75 | ₹470.55 | 5,079,454 |
| 2026-03-09 | ₹503.00 | ₹503.00 | ₹464.00 | ₹474.05 | 13,477,812 |
| 2026-03-06 | ₹483.65 | ₹489.05 | ₹474.70 | ₹484.50 | 8,128,934 |
| 2026-03-05 | ₹495.00 | ₹502.40 | ₹474.40 | ₹479.10 | 8,668,042 |
| 2026-03-04 | ₹495.05 | ₹506.25 | ₹484.15 | ₹492.10 | 20,190,436 |
| 2026-03-02 | ₹503.00 | ₹505.00 | ₹476.05 | ₹488.05 | 18,779,292 |
| 2026-02-27 | ₹473.20 | ₹490.75 | ₹470.70 | ₹483.90 | 7,740,031 |
| 2026-02-26 | ₹470.25 | ₹477.55 | ₹469.75 | ₹473.45 | 1,966,686 |
| 2026-02-25 | ₹472.20 | ₹475.25 | ₹463.25 | ₹470.25 | 2,027,246 |
| 2026-02-24 | ₹476.00 | ₹478.80 | ₹467.60 | ₹472.20 | 2,965,156 |
| 2026-02-23 | ₹474.95 | ₹475.25 | ₹466.60 | ₹473.75 | 2,669,691 |
| 2026-02-20 | ₹480.35 | ₹486.15 | ₹471.95 | ₹475.55 | 8,314,392 |
| 2026-02-19 | ₹465.25 | ₹485.80 | ₹460.90 | ₹476.70 | 19,628,154 |
| 2026-02-18 | ₹458.00 | ₹458.00 | ₹446.00 | ₹453.45 | 4,052,059 |
| 2026-02-17 | ₹463.80 | ₹465.60 | ₹458.30 | ₹464.70 | 1,834,585 |
| 2026-02-16 | ₹453.60 | ₹464.80 | ₹452.15 | ₹463.80 | 3,149,289 |
| 2026-02-13 | ₹471.00 | ₹471.00 | ₹452.30 | ₹455.25 | 5,341,810 |
| 2026-02-12 | ₹480.80 | ₹489.10 | ₹471.00 | ₹474.85 | 7,698,264 |
| 2026-02-11 | ₹483.90 | ₹488.75 | ₹473.00 | ₹479.25 | 8,900,941 |
| 2026-02-10 | ₹493.95 | ₹493.95 | ₹482.05 | ₹488.85 | 2,054,107 |
| 2026-02-09 | ₹500.05 | ₹501.00 | ₹487.25 | ₹490.05 | 3,802,824 |
| 2026-02-06 | ₹495.60 | ₹503.65 | ₹491.00 | ₹497.25 | 4,693,599 |
| 2026-02-05 | ₹509.80 | ₹516.30 | ₹497.00 | ₹498.50 | 4,088,756 |
| 2026-02-04 | ₹490.25 | ₹524.00 | ₹490.25 | ₹507.10 | 15,816,122 |
| 2026-02-03 | ₹495.00 | ₹496.80 | ₹476.60 | ₹488.90 | 3,270,360 |
| 2026-02-02 | ₹490.00 | ₹491.35 | ₹475.25 | ₹483.30 | 5,177,584 |
| 2026-02-01 | ₹509.00 | ₹522.50 | ₹491.60 | ₹501.80 | 4,389,293 |
| 2026-01-30 | ₹511.55 | ₹518.00 | ₹500.35 | ₹510.05 | 12,028,407 |
| 2026-01-29 | ₹492.95 | ₹520.00 | ₹492.95 | ₹514.75 | 20,563,028 |
| 2026-01-28 | ₹455.00 | ₹496.50 | ₹454.50 | ₹490.50 | 29,364,980 |
| 2026-01-27 | ₹435.00 | ₹450.35 | ₹433.35 | ₹448.55 | 3,042,958 |
| 2026-01-23 | ₹437.00 | ₹440.50 | ₹427.10 | ₹435.70 | 1,888,918 |
| 2026-01-22 | ₹437.00 | ₹444.30 | ₹435.60 | ₹436.45 | 2,200,941 |
| 2026-01-21 | ₹426.50 | ₹435.85 | ₹425.85 | ₹433.55 | 2,347,581 |
| 2026-01-20 | ₹436.10 | ₹440.50 | ₹426.75 | ₹429.00 | 1,946,848 |
| 2026-01-19 | ₹444.95 | ₹446.95 | ₹433.80 | ₹435.80 | 1,585,839 |
| 2026-01-16 | ₹452.95 | ₹452.95 | ₹441.70 | ₹448.65 | 3,638,109 |
| 2026-01-14 | ₹449.80 | ₹467.50 | ₹449.50 | ₹458.00 | 12,398,467 |
| 2026-01-13 | ₹429.75 | ₹449.90 | ₹425.60 | ₹447.90 | 12,617,320 |
| 2026-01-12 | ₹421.00 | ₹426.85 | ₹414.70 | ₹425.60 | 1,405,653 |
| 2026-01-09 | ₹412.00 | ₹425.30 | ₹412.00 | ₹420.05 | 3,122,912 |
| 2026-01-08 | ₹415.40 | ₹417.95 | ₹406.35 | ₹409.95 | 4,225,325 |
| 2026-01-07 | ₹423.70 | ₹423.70 | ₹413.35 | ₹418.40 | 1,569,435 |
| 2026-01-06 | ₹419.90 | ₹426.40 | ₹417.00 | ₹425.55 | 1,325,704 |
| 2026-01-05 | ₹432.45 | ₹432.45 | ₹415.10 | ₹419.90 | 2,381,147 |
| 2026-01-02 | ₹427.55 | ₹431.50 | ₹426.30 | ₹428.85 | 1,077,168 |
| 2026-01-01 | ₹424.25 | ₹429.50 | ₹418.70 | ₹427.55 | 1,780,489 |
Oil India Share Price Performance Analysis (Sep 2009 - May 2026)
OIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.14%
₹427.55 → ₹488.00
Year to Date
Price Volatility
5.01%
Low Volatility
Year to Date
Average Daily Volume
6,230,375
Year to Date Average
NSE Exchange
Oil India Share Price History – Frequently Asked Questions
Common questions about OIL historical data and records. Examine Oil India quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Oil India (OIL)?
The all-time high share price of Oil India was ₹767.9 recorded on August 30, 2024 on the NSE exchange.
What is the all-time low share price of Oil India (OIL)?
The all-time low share price of Oil India was ₹42.35 recorded on March 13, 2020 on the NSE exchange.
How can I download OIL historical share price data?
You can download Oil India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OIL shares?
The highest trading volume day for Oil India was 148,110,088 shares traded on September 30, 2009 on the NSE exchange, with share price at ₹152.15.