Tide Water Oil

Tide Water Oil Co (I) Ltd Historical Data

NSEBSE

₹1,918.1

(1.69%)

Oct 7, 2025|11:54:58 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	1,929	1,958.8	1,907.6	1,916.7	5,494	6,60,64,407.5	14,968
18-Sep-2025	1,929	1,964	1,899.9	1,955	4,619	8,51,37,143.2	26,524
19-Sep-2025	1,970	2,035	1,935	1,982.6	6,227	13,35,34,126	43,599
22-Sep-2025	2,004.9	2,004.9	1,962	1,976.8	4,740	5,70,57,614.4	13,005
23-Sep-2025	1,976.8	1,992.9	1,910.2	1,923.7	4,592	4,64,29,780.3	12,664
24-Sep-2025	1,910	1,931	1,880	1,894	3,933	4,70,21,561.5	11,023
25-Sep-2025	1,910	1,910	1,841	1,856.5	3,754	3,17,02,489.1	7,996
26-Sep-2025	1,823	1,856.4	1,800	1,807	2,958	2,53,39,369.6	7,344
29-Sep-2025	1,800.2	1,810	1,755.1	1,760.2	3,962	2,78,99,088.3	9,468
30-Sep-2025	1,775	1,801	1,754.3	1,770.6	3,277	2,54,15,408.8	7,762
01-Oct-2025	1,771.1	1,835	1,771.1	1,795.4	3,275	3,12,43,008.9	7,168
03-Oct-2025	1,782.4	1,852	1,782.4	1,845.8	2,911	2,84,25,103.5	9,353
06-Oct-2025	1,890	1,949	1,864.2	1,886.2	7,188	9,07,70,797.1	22,506

Tide Water Oil: Related NEWS

No Record Found

Invest wise with Expert advice