Tide Water Oil

Tide Water Oil Co (I) Ltd Historical Data

NSEBSE

₹1,646.6

(0.39%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	1,774	1,774	1,706.3	1,720.8	1,576	1,63,74,780.3	5,561
18-Nov-2025	1,721	1,721.8	1,705.3	1,710.9	1,125	90,83,080.6	3,043
19-Nov-2025	1,712.6	1,713.9	1,697.1	1,701.2	1,003	1,26,09,471.8	5,149
20-Nov-2025	1,702.9	1,705	1,669.7	1,686.8	1,415	1,82,88,333.1	7,386
21-Nov-2025	1,685	1,687.4	1,650	1,657.2	1,771	1,32,26,201.1	5,376
24-Nov-2025	1,645.4	1,657.2	1,618	1,623.2	1,379	1,32,79,837.1	5,168
25-Nov-2025	1,640	1,647	1,618.1	1,628.1	932	74,83,247.1	2,701
26-Nov-2025	1,629.7	1,665.2	1,623.3	1,660.3	967	70,57,378.9	2,479
27-Nov-2025	1,651.3	1,665.9	1,637	1,643.5	880	72,48,430.1	2,789
28-Nov-2025	1,649.3	1,657.2	1,630.1	1,635.2	889	50,08,652.7	1,867
01-Dec-2025	1,640.8	1,677	1,640.8	1,649.3	1,512	1,10,92,198.4	3,804
02-Dec-2025	1,650.9	1,658.3	1,639.4	1,647.3	908	80,06,980.6	3,397
03-Dec-2025	1,647.3	1,647.3	1,621.1	1,629.6	1,335	1,43,74,310.2	6,347
04-Dec-2025	1,631.2	1,644	1,611.1	1,624	1,137	82,43,420.4	3,304
05-Dec-2025	1,620	1,662	1,609.1	1,618.7	1,857	1,33,14,431.7	4,438
08-Dec-2025	1,618.7	1,618.7	1,568.1	1,573.7	1,864	2,53,23,349.1	12,230
09-Dec-2025	1,555	1,615.3	1,554.5	1,598.9	1,644	1,22,89,261.7	3,774
10-Dec-2025	1,598.9	1,632.8	1,597	1,610	1,410	90,56,979.1	2,514
11-Dec-2025	1,614.9	1,621	1,590.8	1,614.1	858	48,98,527.7	1,571
12-Dec-2025	1,630	1,647.8	1,604	1,640.2	1,178	1,06,08,180	3,939
15-Dec-2025	1,617	1,648.9	1,617	1,646.6	851	69,58,745.2	2,512

Tide Water Oil: Related NEWS

No Record Found

Invest wise with Expert advice