Inter State Oil

Inter State Oil Carrier Ltd Historical Data

NSEBSE

₹49.92

(2.09%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	35.95	36	33	33.36	14	28,270	844
13-Jun-2025	35	36.4	35	36.04	17	28,836	802
16-Jun-2025	36.76	37	34.25	35.25	36	44,220	955
17-Jun-2025	37	37.2	35.5	36.48	18	13,435	311
18-Jun-2025	36.48	36.97	36	36.02	13	34,503	950
19-Jun-2025	36	36.75	35.5	35.51	16	41,603	1,150
20-Jun-2025	37	37	34.66	35.43	30	1,64,699	4,188
23-Jun-2025	35.49	35.49	33.51	33.9	27	37,833	1,061
24-Jun-2025	33.8	36	33.8	34.5	13	36,451	1,016
25-Jun-2025	35	37	35	36.7	15	44,445	1,162
26-Jun-2025	36.7	36.7	36	36.7	3	1,873	52
27-Jun-2025	36.65	36.65	34.13	35.96	16	67,232	1,734
30-Jun-2025	35	36	34.25	34.42	36	58,277	1,306
01-Jul-2025	35.99	41.3	34.4	39.73	416	24,46,017	47,381
02-Jul-2025	40.8	45.67	38.45	44.32	551	43,69,585	51,724
03-Jul-2025	42.6	49	42.6	46.72	255	16,77,004	23,961
04-Jul-2025	49.48	49.9	46.72	47.94	216	19,28,582	29,156
07-Jul-2025	49.8	50	45.82	46.25	192	9,68,153	15,031
08-Jul-2025	47.9	49.4	44.17	48.52	127	8,05,836	11,908
09-Jul-2025	48.49	52.25	47.2	49.34	190	12,68,309	16,258
10-Jul-2025	50	51.4	47.81	48.9	80	6,16,822	7,520
11-Jul-2025	50.9	54.25	47.07	49.92	110	6,04,570	4,769

Inter State Oil: Related NEWS

No Record Found

Invest wise with Expert advice