-
MCXCOMDEX
3462.87
( 0.00 )
12 Feb
-
MCXMETAL
4684.17
( 0.00 )
12 Feb
-
MCXENERGY
2160.8
( 0.00 )
12 Feb
-
MCXAGRI
4393.15
( 0.00 )
12 Feb
You can view price details of
Crude Oil
commodity.
|
Please select exchange
|
Please select ticker
|
Please select expiry date
|
|
COMMODITY DETAILSCrude Oil
| Price Date | UOM | Open Price
( ₹ ) | High Price
( ₹ ) | Low Price
( ₹ ) | Close Price
( ₹ ) | Traded Quantity |
| 17/04/2025 | BBL | 5,341.00 | 5,540.00 | 5,341.00 | 5,513.00 | 972 |
| 16/04/2025 | BBL | 5,253.00 | 5,375.00 | 5,185.00 | 5,341.00 | 3889 |
| 15/04/2025 | BBL | 5,300.00 | 5,327.00 | 5,232.00 | 5,266.00 | 1976 |
| 14/04/2025 | BBL | 5,340.00 | 5,377.00 | 5,230.00 | 5,264.00 | 1546 |
| 11/04/2025 | BBL | 5,173.00 | 5,323.00 | 5,130.00 | 5,302.00 | 4128 |
| 10/04/2025 | BBL | 5,265.00 | 5,286.00 | 5,083.00 | 5,169.00 | 3330 |
| 09/04/2025 | BBL | 5,005.00 | 5,395.00 | 4,798.00 | 5,265.00 | 12106 |
| 08/04/2025 | BBL | 5,287.00 | 5,332.00 | 5,144.00 | 5,197.00 | 3889 |
| 07/04/2025 | BBL | 5,204.00 | 5,486.00 | 5,072.00 | 5,293.00 | 8029 |
| 04/04/2025 | BBL | 5,672.00 | 5,681.00 | 5,219.00 | 5,311.00 | 7029 |
| 03/04/2025 | BBL | 6,100.00 | 6,100.00 | 5,645.00 | 5,735.00 | 4714 |
| 02/04/2025 | BBL | 6,116.00 | 6,155.00 | 6,051.00 | 6,147.00 | 1812 |
| 01/04/2025 | BBL | 6,130.00 | 6,182.00 | 6,097.00 | 6,118.00 | 1327 |
| 31/03/2025 | BBL | 5,934.00 | 6,150.00 | 5,934.00 | 6,124.00 | 1444 |
| 28/03/2025 | BBL | 6,004.00 | 6,007.00 | 5,913.00 | 5,946.00 | 1278 |
| 27/03/2025 | BBL | 6,007.00 | 6,012.00 | 5,941.00 | 5,995.00 | 1049 |
| 26/03/2025 | BBL | 5,956.00 | 6,035.00 | 5,948.00 | 5,991.00 | 1334 |
| 25/03/2025 | BBL | 5,935.00 | 5,997.00 | 5,896.00 | 5,919.00 | 1261 |
| 24/03/2025 | BBL | 5,872.00 | 5,960.00 | 5,852.00 | 5,931.00 | 1527 |
| 21/03/2025 | BBL | 5,915.00 | 5,929.00 | 5,849.00 | 5,900.00 | 1246 |
| 20/03/2025 | BBL | 5,844.00 | 5,909.00 | 5,781.00 | 5,897.00 | 1596 |
| 19/03/2025 | BBL | 5,790.00 | 5,846.00 | 5,744.00 | 5,822.00 | 1327 |
| 18/03/2025 | BBL | 5,876.00 | 5,948.00 | 5,788.00 | 5,808.00 | 1342 |
| 17/03/2025 | BBL | 5,878.00 | 5,917.00 | 5,841.00 | 5,875.00 | 655 |
| 14/03/2025 | BBL | 5,813.00 | 5,857.00 | 5,798.00 | 5,841.00 | 189 |
| 13/03/2025 | BBL | 5,899.00 | 5,920.00 | 5,784.00 | 5,790.00 | 401 |
| 12/03/2025 | BBL | 5,818.00 | 5,917.00 | 5,778.00 | 5,906.00 | 414 |
| 11/03/2025 | BBL | 5,776.00 | 5,856.00 | 5,761.00 | 5,789.00 | 183 |
| 10/03/2025 | BBL | 5,835.00 | 5,905.00 | 5,768.00 | 5,776.00 | 151 |
| 07/03/2025 | BBL | 5,793.00 | 5,937.00 | 5,782.00 | 5,854.00 | 202 |
| 06/03/2025 | BBL | 5,800.00 | 5,827.00 | 5,723.00 | 5,780.00 | 140 |
| 05/03/2025 | BBL | 5,911.00 | 5,934.00 | 5,675.00 | 5,748.00 | 240 |
| 04/03/2025 | BBL | 5,964.00 | 5,978.00 | 5,838.00 | 5,945.00 | 168 |
| 03/03/2025 | BBL | 6,130.00 | 6,145.00 | 5,943.00 | 6,002.00 | 77 |
| 28/02/2025 | BBL | 6,133.00 | 6,133.00 | 6,060.00 | 6,120.00 | 22 |
| 27/02/2025 | BBL | 6,017.00 | 6,163.00 | 6,009.00 | 6,129.00 | 46 |
| 26/02/2025 | BBL | 6,029.00 | 6,042.00 | 5,984.00 | 6,004.00 | 24 |
| 25/02/2025 | BBL | 6,197.00 | 6,210.00 | 6,013.00 | 6,024.00 | 59 |
| 24/02/2025 | BBL | 6,125.00 | 6,168.00 | 6,100.00 | 6,161.00 | 31 |
| 21/02/2025 | BBL | 6,290.00 | 6,304.00 | 6,155.00 | 6,163.00 | 38 |
| 20/02/2025 | BBL | 6,266.00 | 6,346.00 | 6,246.00 | 6,332.00 | 16 |
| 19/02/2025 | BBL | 6,274.00 | 6,345.00 | 6,263.00 | 6,302.00 | 13 |
| 18/02/2025 | BBL | 6,230.00 | 6,275.00 | 6,200.00 | 6,255.00 | 10 |
| 17/02/2025 | BBL | 6,309.00 | 6,348.00 | 6,233.00 | 6,238.00 | 8 |
| 14/02/2025 | BBL | 6,216.00 | 6,256.00 | 6,163.00 | 6,177.00 | 6 |
| 13/02/2025 | BBL | 6,164.00 | 6,212.00 | 6,147.00 | 6,210.00 | 10 |
| 12/02/2025 | BBL | 6,309.00 | 6,348.00 | 6,233.00 | 6,238.00 | 8 |
| 11/02/2025 | BBL | 6,306.00 | 6,358.00 | 6,306.00 | 6,353.00 | 3 |
| 10/02/2025 | BBL | 6,284.00 | 6,329.00 | 6,262.00 | 6,304.00 | 3 |
| 07/02/2025 | BBL | 6,218.00 | 6,244.00 | 6,218.00 | 6,238.00 | 2 |
| 06/02/2025 | BBL | 6,233.00 | 6,289.00 | 6,210.00 | 6,242.00 | 2 |
| 05/02/2025 | BBL | 6,300.00 | 6,309.00 | 6,225.00 | 6,269.00 | 1 |
| 04/02/2025 | BBL | 6,256.00 | 6,351.00 | 6,180.00 | 6,324.00 | 4 |
| 03/02/2025 | BBL | 6,370.00 | 6,406.00 | 6,283.00 | 6,292.00 | 3 |
| 31/01/2025 | BBL | 6,318.00 | 6,335.00 | 6,220.00 | 6,296.00 | 1 |
| 30/01/2025 | BBL | 6,257.00 | 6,257.00 | 6,251.00 | 6,254.00 | 1 |
| 29/01/2025 | BBL | 6,336.00 | 6,336.00 | 6,242.00 | 6,288.00 | 1 |
| 28/01/2025 | BBL | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 0 |
| 27/01/2025 | BBL | 6,402.00 | 6,402.00 | 6,311.00 | 6,366.00 | 0 |
| 24/01/2025 | BBL | 6,344.00 | 6,344.00 | 6,344.00 | 6,344.00 | 0 |
| 23/01/2025 | BBL | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | 0 |
| 22/01/2025 | BBL | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 0 |
| 21/01/2025 | BBL | 6,525.00 | 6,525.00 | 6,505.00 | 6,514.00 | 1 |
| 20/01/2025 | BBL | 6,497.00 | 6,497.00 | 6,497.00 | 6,497.00 | 0 |
| 17/01/2025 | BBL | 6,574.00 | 6,574.00 | 6,574.00 | 6,574.00 | 0 |
| 16/01/2025 | BBL | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 0 |
| 15/01/2025 | BBL | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 0 |
| 14/01/2025 | BBL | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0 |
| 13/01/2025 | BBL | 6,528.00 | 6,528.00 | 6,528.00 | 6,528.00 | 0 |
| 10/01/2025 | BBL | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 0 |
| 09/01/2025 | BBL | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 0 |
| 08/01/2025 | BBL | 6,247.00 | 6,247.00 | 6,247.00 | 6,247.00 | 0 |
| 07/01/2025 | BBL | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 0 |
| 06/01/2025 | BBL | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 0 |
| 03/01/2025 | BBL | 6,261.00 | 6,261.00 | 6,261.00 | 6,261.00 | 0 |
| 02/01/2025 | BBL | 6,247.00 | 6,247.00 | 6,247.00 | 6,247.00 | 0 |
| 01/01/2025 | BBL | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | 0 |
| 31/12/2024 | BBL | 6,143.00 | 6,143.00 | 6,143.00 | 6,143.00 | 0 |
| 30/12/2024 | BBL | 6,066.00 | 6,066.00 | 6,066.00 | 6,066.00 | 0 |
| 27/12/2024 | BBL | 6,017.00 | 6,017.00 | 6,017.00 | 6,017.00 | 0 |
| 26/12/2024 | BBL | 5,964.00 | 5,964.00 | 5,964.00 | 5,964.00 | 0 |
| 24/12/2024 | BBL | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 0 |
| 23/12/2024 | BBL | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 0 |
| 20/12/2024 | BBL | 5,898.00 | 5,898.00 | 5,898.00 | 5,898.00 | 0 |
| 19/12/2024 | BBL | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0 |
| 18/12/2024 | BBL | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | 0 |
| 17/12/2024 | BBL | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 0 |
| 16/12/2024 | BBL | 5,964.00 | 5,964.00 | 5,964.00 | 5,964.00 | 0 |
| 13/12/2024 | BBL | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 0 |
| 12/12/2024 | BBL | 5,913.00 | 5,913.00 | 5,913.00 | 5,913.00 | 0 |
| 11/12/2024 | BBL | 5,913.00 | 5,913.00 | 5,913.00 | 5,913.00 | 0 |
| 10/12/2024 | BBL | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0 |
| 09/12/2024 | BBL | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 06/12/2024 | BBL | 5,746.00 | 5,746.00 | 5,746.00 | 5,746.00 | 0 |
| 05/12/2024 | BBL | 5,776.00 | 5,776.00 | 5,776.00 | 5,776.00 | 0 |
| 04/12/2024 | BBL | 5,806.00 | 5,806.00 | 5,806.00 | 5,806.00 | 0 |
| 03/12/2024 | BBL | 5,891.00 | 5,891.00 | 5,891.00 | 5,891.00 | 0 |
| 02/12/2024 | BBL | 5,774.00 | 5,774.00 | 5,774.00 | 5,774.00 | 0 |
| 29/11/2024 | BBL | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 0 |
| 28/11/2024 | BBL | 5,827.00 | 5,827.00 | 5,827.00 | 5,827.00 | 0 |
| 27/11/2024 | BBL | 5,731.00 | 5,731.00 | 5,731.00 | 5,731.00 | 0 |
| 26/11/2024 | BBL | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 0 |
| 25/11/2024 | BBL | 5,784.00 | 5,784.00 | 5,784.00 | 5,784.00 | 0 |
| 22/11/2024 | BBL | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 0 |
| 21/11/2024 | BBL | 5,888.00 | 5,888.00 | 5,888.00 | 5,888.00 | 0 |
| 20/11/2024 | BBL | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 0 |
| 19/11/2024 | BBL | 5,878.00 | 5,878.00 | 5,878.00 | 5,878.00 | 0 |
| 18/11/2024 | BBL | 5,908.00 | 5,908.00 | 5,908.00 | 5,908.00 | 0 |
| 15/11/2024 | BBL | 5,721.00 | 5,721.00 | 5,721.00 | 5,721.00 | 0 |
| 14/11/2024 | BBL | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 0 |
| 13/11/2024 | BBL | 5,817.00 | 5,817.00 | 5,817.00 | 5,817.00 | 0 |
| 12/11/2024 | BBL | 5,812.00 | 5,812.00 | 5,812.00 | 5,812.00 | 0 |
| 11/11/2024 | BBL | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 0 |
| 08/11/2024 | BBL | 5,908.00 | 5,908.00 | 5,908.00 | 5,908.00 | 0 |
| 07/11/2024 | BBL | 6,007.00 | 6,007.00 | 6,007.00 | 6,007.00 | 0 |
| 06/11/2024 | BBL | 5,948.00 | 5,948.00 | 5,948.00 | 5,948.00 | 0 |
| 05/11/2024 | BBL | 5,959.00 | 5,959.00 | 5,959.00 | 5,959.00 | 0 |
| 04/11/2024 | BBL | 5,939.00 | 5,939.00 | 5,939.00 | 5,939.00 | 0 |
| 01/11/2024 | BBL | 5,722.00 | 5,722.00 | 5,722.00 | 5,722.00 | 0 |
| 31/10/2024 | BBL | 5,722.00 | 5,722.00 | 5,722.00 | 5,722.00 | 0 |
| 30/10/2024 | BBL | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | 0 |
| 29/10/2024 | BBL | 5,588.00 | 5,588.00 | 5,588.00 | 5,588.00 | 0 |
| 28/10/2024 | BBL | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | 0 |
| 25/10/2024 | BBL | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 24/10/2024 | BBL | 5,863.00 | 5,863.00 | 5,863.00 | 5,863.00 | 0 |
| 23/10/2024 | BBL | 5,917.00 | 5,917.00 | 5,917.00 | 5,917.00 | 0 |
| 22/10/2024 | BBL | 5,976.00 | 5,976.00 | 5,976.00 | 5,976.00 | 0 |