NSE: OIL | Series: EQ
-
LTP
386.40
-5.70 (-1.45 %) -
Open
387.70
386.20 -
High
392.45
393.60 -
Low
382.00
374.00 -
Close
386.05
392.10 -
52W High
605.00
25 Sep, 2024 -
52W Low
328.15
04 Mar, 2025
Upper Circuit: 470.52
Lower Circuit: 313.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 387.70 | 392.45 | 382.00 | 386.40 | 386.05 | -6.05 | -1.54 | 605.00 | 328.15 | 1,896,611 | 73.15 Crore | 28,171 |
| 02 Apr, 2025 | 386.20 | 393.60 | 374.00 | 391.25 | 392.10 | 6.65 | 1.73 | 605.00 | 328.15 | 2,198,587 | 84.75 Crore | 33,469 |
| 01 Apr, 2025 | 386.75 | 394.85 | 384.50 | 385.70 | 385.45 | -1.30 | -0.34 | 605.00 | 328.15 | 1,893,089 | 73.56 Crore | 28,823 |
| 28 Mar, 2025 | 388.40 | 396.60 | 382.10 | 384.00 | 386.75 | 0.70 | 0.18 | 605.00 | 328.15 | 3,059,820 | 119.09 Crore | 40,274 |
| 27 Mar, 2025 | 382.00 | 391.80 | 381.00 | 386.00 | 386.05 | 5.15 | 1.35 | 605.00 | 328.15 | 6,258,419 | 242.09 Crore | 62,975 |
| 26 Mar, 2025 | 390.30 | 396.90 | 379.15 | 383.70 | 380.90 | -9.40 | -2.41 | 605.00 | 328.15 | 3,544,394 | 137.22 Crore | 46,954 |
| 25 Mar, 2025 | 402.85 | 402.85 | 383.70 | 388.95 | 390.30 | -7.80 | -1.96 | 605.00 | 328.15 | 2,899,258 | 113.33 Crore | 42,635 |
| 24 Mar, 2025 | 398.00 | 404.40 | 396.45 | 397.55 | 398.10 | 4.50 | 1.14 | 605.00 | 328.15 | 1,611,951 | 64.48 Crore | 28,001 |
| 21 Mar, 2025 | 393.00 | 400.50 | 389.60 | 392.90 | 393.60 | 2.30 | 0.59 | 605.00 | 328.15 | 3,858,351 | 152.17 Crore | 54,256 |
| 20 Mar, 2025 | 388.85 | 393.90 | 383.55 | 391.00 | 391.30 | 5.45 | 1.41 | 605.00 | 328.15 | 2,113,205 | 82.40 Crore | 41,934 |
| 19 Mar, 2025 | 386.00 | 388.00 | 380.65 | 385.75 | 385.85 | 0.05 | 0.01 | 605.00 | 328.15 | 2,152,373 | 82.86 Crore | 49,903 |
| 18 Mar, 2025 | 380.30 | 387.50 | 375.75 | 385.00 | 385.80 | 7.65 | 2.02 | 605.00 | 328.15 | 2,231,034 | 85.46 Crore | 37,368 |
| 17 Mar, 2025 | 377.00 | 384.70 | 376.05 | 378.45 | 378.15 | 2.65 | 0.71 | 605.00 | 328.15 | 1,959,640 | 74.32 Crore | 31,025 |
| 13 Mar, 2025 | 370.00 | 382.00 | 368.10 | 375.55 | 375.50 | 8.70 | 2.37 | 605.00 | 328.15 | 4,620,549 | 174.37 Crore | 82,843 |
| 12 Mar, 2025 | 371.00 | 374.50 | 361.75 | 367.00 | 366.80 | -2.35 | -0.64 | 605.00 | 328.15 | 1,926,697 | 70.70 Crore | 36,844 |
| 11 Mar, 2025 | 360.00 | 371.65 | 353.75 | 370.20 | 369.15 | 6.30 | 1.74 | 605.00 | 328.15 | 1,942,431 | 70.92 Crore | 36,947 |
| 10 Mar, 2025 | 371.00 | 377.75 | 359.25 | 361.80 | 362.85 | -6.90 | -1.87 | 605.00 | 328.15 | 2,691,390 | 98.87 Crore | 58,325 |
| 07 Mar, 2025 | 372.00 | 372.00 | 364.80 | 369.65 | 369.75 | -2.45 | -0.66 | 605.00 | 328.15 | 3,422,495 | 126.21 Crore | 66,454 |
| 06 Mar, 2025 | 371.30 | 376.15 | 365.30 | 371.05 | 372.20 | 4.00 | 1.09 | 605.00 | 328.15 | 3,232,955 | 119.56 Crore | 56,628 |
| 05 Mar, 2025 | 353.15 | 376.50 | 352.00 | 368.60 | 368.20 | 17.00 | 4.84 | 605.00 | 328.15 | 4,917,698 | 181.13 Crore | 78,819 |
| 04 Mar, 2025 | 335.50 | 353.10 | 328.15 | 352.55 | 351.20 | 9.55 | 2.8 | 605.00 | 328.15 | 3,464,023 | 119.56 Crore | 57,181 |
| 03 Mar, 2025 | 345.10 | 350.65 | 339.05 | 341.55 | 341.65 | -1.05 | -0.31 | 605.00 | 339.05 | 3,001,287 | 102.85 Crore | 64,371 |