U.S. markets closed

Oil India Limited (OIL.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
699.60+22.20 (+3.28%)
Al cierre: 03:50PM IST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024671.35708.85670.55699.60699.60251,128
13 jun 2024664.55686.20653.75677.40677.40398,141
12 jun 2024654.00674.00645.95661.60661.60344,772
11 jun 2024612.50658.10608.10648.75648.75435,004
10 jun 2024621.95625.55605.60607.35607.35112,425
07 jun 2024618.20619.35606.00614.95614.95123,764
06 jun 2024591.75616.20586.40610.75610.75166,217
05 jun 2024605.00613.85555.20579.15579.15487,587
04 jun 2024666.05668.00544.75593.60593.60642,023
03 jun 2024680.05682.20647.50669.65669.65187,170
31 may 2024632.55638.85618.40635.40635.40114,960
30 may 2024640.00643.95625.30629.65629.6578,412
29 may 2024653.75655.40634.00637.05637.05203,569
28 may 2024674.95674.95645.45654.55654.55128,753
27 may 2024668.00675.50656.25668.20668.20136,188
24 may 2024653.55669.90650.45661.45661.45210,497
23 may 2024657.25662.00647.00653.55653.55218,101
22 may 2024672.60674.50650.65656.70656.70116,956
21 may 2024659.20671.45640.80663.85663.85240,005
17 may 2024643.65643.65634.25639.60639.6096,159
16 may 2024639.95663.00631.80637.55637.55312,906
15 may 2024621.00637.00617.70632.95632.95300,827
14 may 2024609.25627.00604.75620.20620.20163,578
13 may 2024616.25618.00589.00604.25604.25221,093
10 may 2024619.75623.30598.65619.10619.10235,986
09 may 2024641.30642.00606.80616.80616.80342,080
08 may 2024638.00648.00625.10640.65640.65253,057
07 may 2024634.65649.00628.80637.05637.05450,865
06 may 2024634.05651.15616.50633.20633.20550,122
03 may 2024632.90642.95621.10631.00631.00311,176
02 may 2024623.00632.00605.00630.20630.20364,246
30 abr 2024624.85638.50618.20620.30620.30362,773
29 abr 2024633.45634.55617.30621.25621.25174,457
26 abr 2024620.65637.00616.20628.35628.351,807,401
25 abr 2024604.45620.40601.75612.15612.15365,416
24 abr 2024591.75613.65589.25608.50608.50254,520
23 abr 2024600.25603.20588.80590.95590.95180,448
22 abr 2024607.45616.35595.00596.85596.85187,782
19 abr 2024607.55616.10596.85600.30600.30215,357
18 abr 2024626.95630.75600.05602.95602.95376,056
16 abr 2024615.75634.90610.25622.65622.65359,102
15 abr 2024600.05636.40595.50622.30622.30577,680
12 abr 2024633.75637.70608.00610.80610.80239,332
10 abr 2024631.25647.95627.00631.75631.75171,579
09 abr 2024628.75635.45618.80629.65629.6572,825
08 abr 2024630.15643.60619.55624.45624.45150,750
05 abr 2024624.25648.40622.95627.70627.70218,338
04 abr 2024639.85640.70613.00621.55621.55310,025
03 abr 2024630.15669.05625.80635.50635.501,008,767
02 abr 2024594.40634.95590.90630.15630.15505,338
01 abr 2024608.55608.55582.65593.30593.30134,227
28 mar 2024603.35611.20592.20600.10600.10277,612
27 mar 2024609.00629.75592.20599.40599.40269,206
26 mar 2024586.70615.10578.40611.30611.30372,225
22 mar 2024592.05595.80579.15581.75581.75197,101
21 mar 2024568.85596.45568.85591.25591.25181,306
20 mar 2024557.45570.00544.90565.10565.10282,730
19 mar 2024545.95559.20533.80545.80545.80315,321
18 mar 2024549.25553.35534.85545.05545.05189,475
18 mar 20248.5 Dividendo
15 mar 2024579.75589.00512.90555.70547.20662,401
14 mar 2024572.35590.70561.70572.70563.94553,769
13 mar 2024618.05619.00562.85574.20565.42528,003
12 mar 2024620.45627.70603.35613.10603.72242,026
11 mar 2024631.50642.80610.65615.20605.79368,431
07 mar 2024636.95643.75627.75630.20620.56203,467
06 mar 2024634.75647.40618.10633.60623.91635,423
05 mar 2024628.00638.25618.75631.65621.99378,885
04 mar 2024593.00639.25593.00624.75615.19700,037
01 mar 2024555.00594.35552.25589.30580.29736,775
29 feb 2024568.05572.00543.95546.65538.29367,179
28 feb 2024576.05586.00561.05567.30558.62324,900
27 feb 2024574.80583.00563.00575.15566.35303,568
26 feb 2024582.35593.00558.60567.70559.02382,429
23 feb 2024603.25605.00585.95591.60582.55283,769
22 feb 2024592.85609.60572.75598.60589.44786,172
21 feb 2024605.45624.10578.05585.30576.35623,472
20 feb 2024596.20630.00573.90604.95595.70791,377
19 feb 2024575.30609.60574.75594.70585.60761,200
16 feb 2024568.70616.85555.95573.75564.97720,570
15 feb 2024506.10575.45503.80562.95554.341,353,009
14 feb 2024471.70504.55459.05498.95491.32374,121
13 feb 2024469.65476.25443.90470.35463.16363,925
12 feb 2024519.15519.15456.35466.75459.61261,943
09 feb 2024518.75524.60502.45515.45507.57231,285
08 feb 2024488.35519.85484.20511.30503.48710,898
07 feb 2024486.70496.75474.35487.90480.44512,509
06 feb 2024463.80516.40446.35481.35473.99715,212
05 feb 2024449.20464.00440.10459.25452.23273,057
02 feb 2024437.10449.50433.40446.45439.62226,743
01 feb 2024428.45439.00422.80436.25429.58184,991
31 ene 2024430.65433.75418.40426.40419.88208,636
30 ene 2024419.85443.15417.05429.50422.93325,045
29 ene 2024405.05420.85404.55413.45407.13110,638
25 ene 2024405.25407.15400.45402.90396.7453,025
24 ene 2024398.80406.60393.45401.65395.51168,356
23 ene 2024424.90424.90392.00396.40390.34315,451
19 ene 2024401.55419.25398.25412.25405.94689,824
18 ene 2024------
17 ene 2024387.65387.65378.80381.40375.5784,031
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...