Tide Water Oil

Tide Water Oil Co (I) Ltd Historical Data

NSEBSE

₹1,513.5

(-1.82%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	1,627.9	1,645	1,620.2	1,636.1	763	58,05,399.5	1,664
18-Dec-2025	1,636.1	1,658	1,618	1,650.5	1,038	83,73,869.6	2,568
19-Dec-2025	1,650.5	1,669.9	1,635.1	1,642.8	803	60,24,940	2,208
22-Dec-2025	1,662.9	1,721.9	1,662.9	1,682.5	2,127	2,19,18,719.2	6,969
23-Dec-2025	1,684.2	1,685	1,671.3	1,676.3	788	52,95,176.6	1,884
24-Dec-2025	1,666	1,703.9	1,659	1,670.8	1,395	1,57,51,444.6	5,093
26-Dec-2025	1,670.8	1,679	1,658.1	1,668	686	84,29,165.7	3,493
29-Dec-2025	1,662.8	1,669.8	1,625	1,628.5	1,268	1,30,92,642.9	6,045
30-Dec-2025	1,630	1,638.5	1,619.8	1,625.7	643	39,92,852.7	1,480
31-Dec-2025	1,630	1,646.4	1,621.1	1,639.7	545	41,94,913.2	1,765
01-Jan-2026	1,639.7	1,653.2	1,625	1,630.3	1,178	73,33,177.3	3,131
02-Jan-2026	1,630.3	1,656	1,629.8	1,642.3	1,079	87,29,642.5	3,688
05-Jan-2026	1,656.3	1,656.3	1,625.1	1,634.2	1,864	1,32,05,739.1	5,108
06-Jan-2026	1,634.1	1,641.7	1,601	1,614.1	1,174	1,71,98,491.5	6,577
07-Jan-2026	1,602.2	1,619.5	1,590	1,608.2	1,033	86,26,973.1	2,962
08-Jan-2026	1,615.8	1,615.8	1,589.2	1,591.2	977	87,24,972.1	3,895
09-Jan-2026	1,592.8	1,604.9	1,570	1,577.7	1,706	1,46,46,635.7	5,480
12-Jan-2026	1,562.2	1,568.3	1,531	1,558.2	1,602	1,68,35,504.9	6,419
13-Jan-2026	1,545	1,573.5	1,545	1,555.2	847	75,16,473.2	3,255
14-Jan-2026	1,550.2	1,560.7	1,540.1	1,541.6	826	84,17,896.8	3,449
16-Jan-2026	1,541	1,548.2	1,510.1	1,513.5	1,782	2,45,60,473	11,231

Tide Water Oil: Related NEWS

No Record Found

Invest wise with Expert advice