Inter State Oil

Inter State Oil Carrier Ltd Historical Data

NSEBSE

₹34.01

(7.97%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	34.4	34.7	32.2	32.36	27	62,624	1,357
06-Nov-2025	32.36	37.9	32.36	35.17	94	5,41,165	13,752
07-Nov-2025	37.9	37.9	35.17	36.8	15	7,291	187
10-Nov-2025	37.5	39	35.5	37	31	72,737	1,475
11-Nov-2025	38	38	33	37.22	36	99,369	2,099
12-Nov-2025	38.17	38.17	33.95	35.05	25	1,34,518	2,645
13-Nov-2025	34.88	41	34.88	36.36	34	82,467	1,887
14-Nov-2025	39.85	39.85	34	35.02	27	32,048	815
17-Nov-2025	37.36	37.36	33.15	33.73	19	15,723	358
18-Nov-2025	33.15	37.8	33.15	35.2	24	1,15,979	3,198
19-Nov-2025	35.14	36	31.5	32.46	62	1,58,329	3,913
20-Nov-2025	33.3	33.6	29.85	30.72	36	2,33,045	7,286
21-Nov-2025	31.72	36.4	31.72	32.32	82	2,44,369	3,272
24-Nov-2025	32.32	33.9	30.2	32.88	37	72,606	1,484
25-Nov-2025	32.88	32.88	32.5	32.79	10	14,552	444
26-Nov-2025	32.79	34.7	30.4	33.44	21	45,622	1,217
27-Nov-2025	32.7	33.37	31.01	32.75	19	14,190	317
28-Nov-2025	32.75	36.9	31.5	33.11	24	36,223	1,089
01-Dec-2025	36	36	31	33.46	19	78,001	2,319
02-Dec-2025	30.6	32.8	30.6	31.87	19	26,674	518
03-Dec-2025	31.87	31.87	30.56	31.5	4	3,812	121
04-Dec-2025	31.3	37.5	30.98	34.01	57	2,70,404	6,995

Inter State Oil: Related NEWS

No Record Found

Invest wise with Expert advice