Inter State Oil

Inter State Oil Carrier Ltd Historical Data

NSEBSE

₹43

(-2.16%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Jul-2025	50	50	46.5	46.97	138	6,75,814	11,295
15-Jul-2025	46.97	49.8	46.45	48.24	91	10,85,810	13,982
16-Jul-2025	49.4	50.65	46	46.25	62	4,99,183	10,349
17-Jul-2025	46.23	48.3	44	44.52	53	5,12,293	10,947
18-Jul-2025	46.5	46.5	43.05	44.26	43	3,04,025	6,746
21-Jul-2025	46.35	46.35	44	44.53	23	97,318	2,161
22-Jul-2025	44.53	46.25	42.31	45.95	37	1,34,717	3,085
23-Jul-2025	43.7	45.74	43.7	43.83	29	1,39,083	3,155
24-Jul-2025	43.81	43.81	41.66	43.2	10	22,259	514
25-Jul-2025	44.96	45.35	41.5	44.3	23	54,946	1,277
28-Jul-2025	43.85	46	42.1	42.22	22	31,767	740
29-Jul-2025	43.8	43.8	41	43.45	21	11,094	263
30-Jul-2025	44.3	44.3	41.35	42.97	13	59,722	1,407
31-Jul-2025	44.25	44.25	43.02	43.95	11	71,294	1,623
01-Aug-2025	45.95	45.95	43	43	11	27,650	628

Inter State Oil: Related NEWS

No Record Found

Invest wise with Expert advice