-
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 |
| 30/06/2025 | BBL | 5,487.00 | 5,544.00 | 5,467.00 | 5,492.00 | 162 |
| 27/06/2025 | BBL | 5,525.00 | 5,550.00 | 5,450.00 | 5,503.00 | 176 |
| 26/06/2025 | BBL | 5,524.00 | 5,597.00 | 5,458.00 | 5,528.00 | 232 |
| 25/06/2025 | BBL | 5,563.00 | 5,587.00 | 5,482.00 | 5,545.00 | 278 |
| 24/06/2025 | BBL | 5,714.00 | 5,714.00 | 5,441.00 | 5,503.00 | 1103 |
| 23/06/2025 | BBL | 6,428.00 | 6,428.00 | 5,894.00 | 5,944.00 | 829 |
| 20/06/2025 | BBL | 6,276.00 | 6,300.00 | 6,160.00 | 6,270.00 | 269 |
| 19/06/2025 | BBL | 6,223.00 | 6,435.00 | 6,222.00 | 6,300.00 | 355 |
| 18/06/2025 | BBL | 6,248.00 | 6,299.00 | 6,058.00 | 6,203.00 | 279 |
| 17/06/2025 | BBL | 5,963.00 | 6,200.00 | 5,906.00 | 6,184.00 | 210 |
| 16/06/2025 | BBL | 6,092.00 | 6,100.00 | 5,729.00 | 5,917.00 | 301 |
| 13/06/2025 | BBL | 5,873.00 | 6,156.00 | 5,867.00 | 6,032.00 | 652 |
| 12/06/2025 | BBL | 5,605.00 | 5,669.00 | 5,531.00 | 5,648.00 | 149 |
| 11/06/2025 | BBL | 5,426.00 | 5,582.00 | 5,398.00 | 5,567.00 | 68 |
| 10/06/2025 | BBL | 5,475.00 | 5,520.00 | 5,445.00 | 5,451.00 | 70 |
| 09/06/2025 | BBL | 5,397.00 | 5,462.00 | 5,379.00 | 5,437.00 | 24 |
| 06/06/2025 | BBL | 5,315.00 | 5,427.00 | 5,280.00 | 5,402.00 | 46 |
| 05/06/2025 | BBL | 5,284.00 | 5,367.00 | 5,261.00 | 5,323.00 | 30 |
| 04/06/2025 | BBL | 5,311.00 | 5,374.00 | 5,250.00 | 5,268.00 | 91 |
| 03/06/2025 | BBL | 5,266.00 | 5,353.00 | 5,232.00 | 5,342.00 | 78 |
| 02/06/2025 | BBL | 5,234.00 | 5,325.00 | 5,215.00 | 5,257.00 | 173 |
| 30/05/2025 | BBL | 5,122.00 | 5,211.00 | 5,068.00 | 5,105.00 | 71 |
| 29/05/2025 | BBL | 5,304.00 | 5,361.00 | 5,131.00 | 5,146.00 | 96 |
| 28/05/2025 | BBL | 5,200.00 | 5,295.00 | 5,167.00 | 5,269.00 | 16 |
| 27/05/2025 | BBL | 5,195.00 | 5,226.00 | 5,125.00 | 5,149.00 | 12 |
| 26/05/2025 | BBL | 5,220.00 | 5,225.00 | 5,188.00 | 5,197.00 | 2 |
| 23/05/2025 | BBL | 5,204.00 | 5,232.00 | 5,110.00 | 5,202.00 | 17 |
| 22/05/2025 | BBL | 5,248.00 | 5,263.00 | 5,158.00 | 5,221.00 | 9 |
| 21/05/2025 | BBL | 5,360.00 | 5,378.00 | 5,228.00 | 5,248.00 | 13 |
| 20/05/2025 | BBL | 5,317.00 | 5,324.00 | 5,247.00 | 5,292.00 | 44 |
| 19/05/2025 | BBL | 5,276.00 | 5,328.00 | 5,238.00 | 5,282.00 | 2 |
| 16/05/2025 | BBL | 5,251.00 | 5,324.00 | 5,225.00 | 5,257.00 | 1 |
| 15/05/2025 | BBL | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0 |
| 14/05/2025 | BBL | 5,377.00 | 5,406.00 | 5,304.00 | 5,372.00 | 1 |
| 13/05/2025 | BBL | 5,356.00 | 5,356.00 | 5,356.00 | 5,356.00 | 0 |
| 12/05/2025 | BBL | 5,312.00 | 5,312.00 | 5,285.00 | 5,290.00 | 1 |
| 09/05/2025 | BBL | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0 |
| 08/05/2025 | BBL | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | 0 |
| 07/05/2025 | BBL | 5,025.00 | 5,025.00 | 4,952.00 | 4,989.00 | 0 |
| 06/05/2025 | BBL | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 05/05/2025 | BBL | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0 |
| 02/05/2025 | BBL | 4,903.00 | 4,903.00 | 4,903.00 | 4,903.00 | 0 |
| 01/05/2025 | BBL | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0 |
| 30/04/2025 | BBL | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 0 |
| 29/04/2025 | BBL | 5,084.00 | 5,084.00 | 5,084.00 | 5,084.00 | 0 |
| 28/04/2025 | BBL | 5,176.00 | 5,176.00 | 5,176.00 | 5,176.00 | 0 |
| 25/04/2025 | BBL | 5,288.00 | 5,288.00 | 5,288.00 | 5,288.00 | 0 |
| 24/04/2025 | BBL | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 0 |
| 23/04/2025 | BBL | 5,217.00 | 5,217.00 | 5,217.00 | 5,217.00 | 0 |
| 22/04/2025 | BBL | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 0 |
| 21/04/2025 | BBL | 5,231.00 | 5,231.00 | 5,231.00 | 5,231.00 | 0 |
| 17/04/2025 | BBL | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 0 |
| 16/04/2025 | BBL | 5,242.00 | 5,242.00 | 5,242.00 | 5,242.00 | 0 |
| 15/04/2025 | BBL | 5,197.00 | 5,197.00 | 5,197.00 | 5,197.00 | 0 |
| 14/04/2025 | BBL | 5,204.00 | 5,204.00 | 5,204.00 | 5,204.00 | 0 |
| 11/04/2025 | BBL | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 0 |
| 10/04/2025 | BBL | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 0 |
| 09/04/2025 | BBL | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 0 |
| 08/04/2025 | BBL | 5,137.00 | 5,137.00 | 5,137.00 | 5,137.00 | 0 |
| 07/04/2025 | BBL | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 0 |
| 04/04/2025 | BBL | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | 0 |
| 03/04/2025 | BBL | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | 0 |
| 02/04/2025 | BBL | 6,048.00 | 6,048.00 | 6,048.00 | 6,048.00 | 0 |
| 01/04/2025 | BBL | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 0 |
| 31/03/2025 | BBL | 6,004.00 | 6,004.00 | 6,004.00 | 6,004.00 | 0 |
| 28/03/2025 | BBL | 5,877.00 | 5,877.00 | 5,877.00 | 5,877.00 | 0 |
| 27/03/2025 | BBL | 5,939.00 | 5,939.00 | 5,939.00 | 5,939.00 | 0 |
| 26/03/2025 | BBL | 5,922.00 | 5,922.00 | 5,922.00 | 5,922.00 | 0 |
| 25/03/2025 | BBL | 5,876.00 | 5,876.00 | 5,876.00 | 5,876.00 | 0 |
| 24/03/2025 | BBL | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | 0 |
| 21/03/2025 | BBL | 5,852.00 | 5,852.00 | 5,852.00 | 5,852.00 | 0 |
| 20/03/2025 | BBL | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | 0 |
| 19/03/2025 | BBL | 5,804.00 | 5,804.00 | 5,804.00 | 5,804.00 | 0 |
| 18/03/2025 | BBL | 5,851.00 | 5,851.00 | 5,851.00 | 5,851.00 | 0 |
| 17/03/2025 | BBL | 5,911.00 | 5,911.00 | 5,911.00 | 5,911.00 | 0 |
| 14/03/2025 | BBL | 5,844.00 | 5,844.00 | 5,844.00 | 5,844.00 | 0 |
| 13/03/2025 | BBL | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 |
| 12/03/2025 | BBL | 5,902.00 | 5,902.00 | 5,902.00 | 5,902.00 | 0 |
| 11/03/2025 | BBL | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 0 |
| 10/03/2025 | BBL | 5,768.00 | 5,768.00 | 5,768.00 | 5,768.00 | 0 |
| 07/03/2025 | BBL | 5,839.00 | 5,839.00 | 5,839.00 | 5,839.00 | 0 |
| 06/03/2025 | BBL | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 0 |
| 05/03/2025 | BBL | 5,718.00 | 5,718.00 | 5,718.00 | 5,718.00 | 0 |
| 04/03/2025 | BBL | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 03/03/2025 | BBL | 6,049.00 | 6,049.00 | 6,049.00 | 6,049.00 | 0 |
| 28/02/2025 | BBL | 6,127.00 | 6,127.00 | 6,127.00 | 6,127.00 | 0 |
| 27/02/2025 | BBL | 6,107.00 | 6,107.00 | 6,107.00 | 6,107.00 | 0 |
| 26/02/2025 | BBL | 6,018.00 | 6,018.00 | 6,018.00 | 6,018.00 | 0 |
| 25/02/2025 | BBL | 6,056.00 | 6,056.00 | 6,056.00 | 6,056.00 | 0 |
| 24/02/2025 | BBL | 6,201.00 | 6,201.00 | 6,201.00 | 6,201.00 | 0 |
| 21/02/2025 | BBL | 6,217.00 | 6,217.00 | 6,217.00 | 6,217.00 | 0 |
| 20/02/2025 | BBL | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |