Tide Water Oil

Tide Water Oil Co (I) Ltd Historical Data

NSEBSE

₹1,668

(-0.17%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Dec-2025	1,641.4	1,657.9	1,639.6	1,644.3	733	61,47,508.8	2,127
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

Tide Water Oil: Related NEWS

No Record Found

Invest wise with Expert advice