NSE: OIL | Series: EQ
-
LTP
421.40
-17.55 (-4 %) -
Open
439.00
436.00 -
High
441.80
447.35 -
Low
417.00
434.20 -
Close
421.80
438.95 -
52W High
605.00
25 Sep, 2024 -
52W Low
417.00
20 Dec, 2024
Upper Circuit: 526.74
Lower Circuit: 351.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 439.00 | 441.80 | 417.00 | 421.40 | 421.80 | -17.15 | -3.91 | 605.00 | 417.00 | 3,345,519 | 143.78 Crore | 55,161 |
| 19 Dec, 2024 | 436.00 | 447.35 | 434.20 | 440.00 | 438.95 | -6.45 | -1.45 | 605.00 | 434.20 | 3,369,177 | 148.44 Crore | 69,836 |
| 18 Dec, 2024 | 446.80 | 451.00 | 440.20 | 444.95 | 445.40 | 0.60 | 0.13 | 605.00 | 440.20 | 2,568,119 | 114.60 Crore | 64,491 |
| 17 Dec, 2024 | 459.40 | 461.15 | 444.00 | 444.25 | 444.80 | -16.40 | -3.56 | 605.00 | 444.00 | 1,768,145 | 79.51 Crore | 46,775 |
| 16 Dec, 2024 | 455.00 | 462.65 | 454.50 | 461.80 | 461.20 | 6.85 | 1.51 | 605.00 | 451.10 | 1,766,363 | 81.05 Crore | 47,338 |
| 13 Dec, 2024 | 468.00 | 471.40 | 451.10 | 455.00 | 454.35 | -11.85 | -2.54 | 605.00 | 451.10 | 2,862,359 | 130.34 Crore | 69,633 |
| 12 Dec, 2024 | 471.95 | 472.00 | 465.75 | 466.80 | 466.20 | -3.35 | -0.71 | 605.00 | 459.05 | 1,011,901 | 47.40 Crore | 29,986 |
| 11 Dec, 2024 | 470.00 | 475.00 | 468.60 | 470.20 | 469.55 | 0.25 | 0.05 | 605.00 | 459.05 | 1,181,212 | 55.56 Crore | 31,173 |
| 10 Dec, 2024 | 469.10 | 472.95 | 463.35 | 469.75 | 469.30 | 1.45 | 0.31 | 605.00 | 459.05 | 1,733,645 | 81.33 Crore | 32,675 |
| 09 Dec, 2024 | 475.10 | 476.60 | 466.05 | 469.55 | 467.85 | -7.05 | -1.48 | 605.00 | 459.05 | 2,305,005 | 108.24 Crore | 60,067 |
| 06 Dec, 2024 | 476.60 | 477.80 | 473.30 | 474.65 | 474.90 | 1.15 | 0.24 | 605.00 | 459.05 | 1,982,279 | 94.29 Crore | 65,403 |
| 05 Dec, 2024 | 492.00 | 492.00 | 470.05 | 474.20 | 473.75 | -15.35 | -3.14 | 605.00 | 459.05 | 4,375,627 | 207.68 Crore | 97,745 |
| 04 Dec, 2024 | 493.00 | 502.95 | 487.05 | 487.80 | 489.10 | -1.20 | -0.24 | 605.00 | 459.05 | 2,969,020 | 146.49 Crore | 70,641 |
| 03 Dec, 2024 | 484.80 | 492.55 | 482.00 | 491.05 | 490.30 | 10.95 | 2.28 | 605.00 | 459.05 | 2,086,164 | 101.53 Crore | 52,521 |
| 02 Dec, 2024 | 485.20 | 493.25 | 478.00 | 478.40 | 479.35 | -11.25 | -2.29 | 605.00 | 459.05 | 3,993,058 | 192.72 Crore | 112,593 |
| 29 Nov, 2024 | 495.10 | 503.75 | 488.30 | 489.60 | 490.60 | -14.15 | -2.8 | 605.00 | 459.05 | 3,714,719 | 183.61 Crore | 124,389 |
| 28 Nov, 2024 | 500.55 | 511.45 | 493.10 | 505.00 | 504.75 | -0.25 | -0.05 | 605.00 | 459.05 | 2,538,775 | 128.12 Crore | 84,425 |
| 27 Nov, 2024 | 507.00 | 507.50 | 490.00 | 503.50 | 505.00 | 0.70 | 0.14 | 605.00 | 459.05 | 1,705,641 | 85.11 Crore | 56,694 |
| 26 Nov, 2024 | 519.50 | 524.50 | 502.00 | 504.10 | 504.30 | -14.45 | -2.79 | 605.00 | 459.05 | 1,448,543 | 73.70 Crore | 43,302 |
| 25 Nov, 2024 | 518.45 | 529.00 | 510.05 | 523.00 | 518.75 | 11.60 | 2.29 | 605.00 | 459.05 | 4,179,863 | 216.37 Crore | 86,977 |