Tide Water Oil

Tide Water Oil Co (I) Ltd Historical Data

NSEBSE

₹1,911.7

(-2.41%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,629	1,640	1,593.6	1,617.7	3,063	3,35,43,912	11,833
19-Aug-2025	1,616	1,657	1,608.3	1,650.5	1,292	1,54,29,411.2	6,345
20-Aug-2025	1,641.1	1,656	1,634.9	1,639.5	1,103	82,81,662.5	2,917
21-Aug-2025	1,644	1,655.7	1,632.9	1,649.7	1,299	2,01,29,659.2	9,140
22-Aug-2025	1,640.1	1,650.9	1,631	1,639.3	931	71,66,655.9	2,742
25-Aug-2025	1,645.2	1,645.2	1,626	1,629.6	946	71,92,962	2,900
26-Aug-2025	1,632.9	1,636.7	1,620	1,623.4	1,006	85,69,440.4	3,605
28-Aug-2025	1,607.3	1,619	1,596.1	1,615.3	1,166	1,30,22,747.2	4,942
29-Aug-2025	1,615	1,655	1,607.2	1,651.8	1,731	1,93,13,625.5	7,822
01-Sep-2025	1,651.8	1,651.8	1,630	1,636.9	917	70,98,611	3,097
02-Sep-2025	1,625.8	1,651.1	1,622	1,635.4	1,340	1,27,55,213.7	4,666
03-Sep-2025	1,635.4	1,650	1,622.1	1,644.4	1,593	1,13,68,463.5	3,485
04-Sep-2025	1,644.4	1,650.1	1,622	1,626.9	1,127	1,19,49,819.2	4,586
05-Sep-2025	1,626.9	1,645	1,618.8	1,625.9	1,153	1,44,64,112.2	5,287
08-Sep-2025	1,645	1,649	1,610.4	1,615.7	2,094	2,34,32,452.1	8,807
09-Sep-2025	1,615.7	1,645	1,601	1,636.2	2,360	2,93,54,616.4	11,616
10-Sep-2025	1,628.4	1,684	1,625	1,676.9	2,077	2,46,70,360.2	10,982
11-Sep-2025	1,676.9	1,758.8	1,673	1,748.7	7,951	14,12,82,110.4	48,921
12-Sep-2025	1,748.7	1,804	1,732.8	1,786.5	7,761	13,67,40,959.5	44,897
15-Sep-2025	1,880	1,977	1,850	1,959	39,144	1,45,23,86,718.3	4,36,612
16-Sep-2025	1,973	1,973	1,898.5	1,911.7	10,501	17,10,90,776.2	38,343

Tide Water Oil: Related NEWS

No Record Found

Invest wise with Expert advice