Tide Water Oil

Tide Water Oil Co (I) Ltd Historical Data

NSEBSE

₹1,389.2

(-1.24%)

Feb 25, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/01/2026

To Date

25/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	1,410	1,410.2	1,381.1	1,389.8	1,956	1,50,33,491.7	6,644
28-Jan-2026	1,394.7	1,415	1,391	1,399.8	1,954	2,24,26,309	10,533
29-Jan-2026	1,399.8	1,425	1,393	1,417.4	2,112	2,03,42,229.6	10,208
30-Jan-2026	1,413	1,437	1,400.6	1,433.4	1,429	1,58,04,605.9	7,924
01-Feb-2026	1,427.4	1,475	1,412.4	1,417	1,251	90,88,641.4	4,074
02-Feb-2026	1,424.1	1,441.7	1,396	1,429	1,457	1,41,03,026	6,251
03-Feb-2026	1,499	1,499	1,441	1,462.8	3,148	3,27,24,676.3	11,913
04-Feb-2026	1,468.8	1,523	1,455.2	1,508.5	1,696	2,32,80,959.2	9,844
05-Feb-2026	1,523.5	1,524	1,502	1,514.4	1,483	1,56,80,154.1	5,698
06-Feb-2026	1,514.3	1,514.3	1,474.2	1,476.8	1,077	1,47,88,908.6	5,797
09-Feb-2026	1,476.8	1,487.2	1,469	1,473.6	1,148	1,83,19,454.5	8,972
10-Feb-2026	1,469.1	1,510.6	1,456.2	1,482	2,151	2,40,19,388	8,194
11-Feb-2026	1,482	1,494.6	1,475.2	1,478.7	704	59,24,500.6	2,602
12-Feb-2026	1,478.5	1,482	1,455.1	1,459.4	970	1,00,28,143.4	4,640
13-Feb-2026	1,453	1,457.2	1,421.5	1,442.1	1,100	1,18,54,956.9	5,443
16-Feb-2026	1,434.9	1,442.1	1,426.7	1,435.1	704	70,61,438.5	3,110
17-Feb-2026	1,439.9	1,459.5	1,433	1,438.6	925	84,25,654.9	2,518
18-Feb-2026	1,442.8	1,447.2	1,418.4	1,429.5	1,161	1,05,57,108.4	4,671
19-Feb-2026	1,430.9	1,434.9	1,405	1,409	1,134	1,03,26,629.9	4,837
20-Feb-2026	1,410	1,428.5	1,400	1,421.9	925	84,83,541.2	3,599
23-Feb-2026	1,425	1,438.1	1,405.2	1,411.8	1,005	1,02,07,160.2	3,952
24-Feb-2026	1,414.8	1,421.8	1,395.9	1,406.6	1,209	1,08,84,705.4	4,561

Tide Water Oil: Related NEWS

No Record Found

Invest wise with Expert advice