-
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 |
| 18/06/2025 | BBL | 6,503.00 | 6,575.00 | 6,303.00 | 6,485.00 | 1584 |
| 17/06/2025 | BBL | 6,189.00 | 6,445.00 | 6,125.00 | 6,426.00 | 1863 |
| 16/06/2025 | BBL | 6,343.00 | 6,370.00 | 5,952.00 | 6,171.00 | 5844 |
| 13/06/2025 | BBL | 6,077.00 | 6,465.00 | 6,077.00 | 6,285.00 | 8042 |
| 12/06/2025 | BBL | 5,788.00 | 5,858.00 | 5,704.00 | 5,844.00 | 3509 |
| 11/06/2025 | BBL | 5,554.00 | 5,751.00 | 5,534.00 | 5,731.00 | 3864 |
| 10/06/2025 | BBL | 5,608.00 | 5,668.00 | 5,576.00 | 5,583.00 | 2708 |
| 09/06/2025 | BBL | 5,561.00 | 5,593.00 | 5,497.00 | 5,565.00 | 1995 |
| 06/06/2025 | BBL | 5,425.00 | 5,562.00 | 5,392.00 | 5,534.00 | 2580 |
| 05/06/2025 | BBL | 5,385.00 | 5,489.00 | 5,371.00 | 5,442.00 | 1895 |
| 04/06/2025 | BBL | 5,421.00 | 5,491.00 | 5,352.00 | 5,386.00 | 3319 |
| 03/06/2025 | BBL | 5,390.00 | 5,478.00 | 5,347.00 | 5,455.00 | 2096 |
| 02/06/2025 | BBL | 5,250.00 | 5,458.00 | 5,250.00 | 5,375.00 | 3667 |
| 30/05/2025 | BBL | 5,192.00 | 5,290.00 | 5,132.00 | 5,203.00 | 3778 |
| 29/05/2025 | BBL | 5,351.00 | 5,398.00 | 5,187.00 | 5,215.00 | 2734 |
| 28/05/2025 | BBL | 5,214.00 | 5,353.00 | 5,214.00 | 5,306.00 | 2657 |
| 27/05/2025 | BBL | 5,236.00 | 5,299.00 | 5,163.00 | 5,191.00 | 2603 |
| 26/05/2025 | BBL | 5,262.00 | 5,292.00 | 5,229.00 | 5,255.00 | 1121 |
| 23/05/2025 | BBL | 5,249.00 | 5,289.00 | 5,149.00 | 5,259.00 | 2772 |
| 22/05/2025 | BBL | 5,293.00 | 5,311.00 | 5,201.00 | 5,265.00 | 2032 |
| 21/05/2025 | BBL | 5,382.00 | 5,437.00 | 5,260.00 | 5,295.00 | 2105 |
| 20/05/2025 | BBL | 5,330.00 | 5,374.00 | 5,276.00 | 5,334.00 | 1631 |
| 19/05/2025 | BBL | 5,300.00 | 5,373.00 | 5,232.00 | 5,299.00 | 1843 |
| 16/05/2025 | BBL | 5,231.00 | 5,340.00 | 5,222.00 | 5,329.00 | 1520 |
| 15/05/2025 | BBL | 5,353.00 | 5,353.00 | 5,174.00 | 5,257.00 | 1582 |
| 14/05/2025 | BBL | 5,391.00 | 5,424.00 | 5,344.00 | 5,401.00 | 853 |
| 13/05/2025 | BBL | 5,265.00 | 5,425.00 | 5,223.00 | 5,414.00 | 914000 |
| 12/05/2025 | BBL | 5,170.00 | 5,382.00 | 5,170.00 | 5,281.00 | 771 |
| 09/05/2025 | BBL | 5,157.00 | 5,237.00 | 5,138.00 | 5,197.00 | 358 |
| 08/05/2025 | BBL | 4,961.00 | 5,158.00 | 4,939.00 | 5,152.00 | 543 |
| 07/05/2025 | BBL | 5,040.00 | 5,091.00 | 4,933.00 | 4,945.00 | 321 |
| 06/05/2025 | BBL | 4,897.00 | 5,040.00 | 4,895.00 | 5,006.00 | 431 |
| 05/05/2025 | BBL | 4,850.00 | 4,866.00 | 4,722.00 | 4,829.00 | 521 |
| 02/05/2025 | BBL | 4,988.00 | 5,021.00 | 4,879.00 | 4,928.00 | 314 |
| 01/05/2025 | BBL | 4,799.00 | 4,985.00 | 4,789.00 | 4,952.00 | 300 |
| 30/04/2025 | BBL | 5,087.00 | 5,089.00 | 4,901.00 | 4,927.00 | 454 |
| 29/04/2025 | BBL | 5,238.00 | 5,240.00 | 5,127.00 | 5,146.00 | 185 |
| 28/04/2025 | BBL | 5,384.00 | 5,389.00 | 5,225.00 | 5,247.00 | 192 |
| 25/04/2025 | BBL | 5,395.00 | 5,395.00 | 5,274.00 | 5,361.00 | 144 |
| 24/04/2025 | BBL | 5,286.00 | 5,387.00 | 5,283.00 | 5,343.00 | 134 |
| 23/04/2025 | BBL | 5,432.00 | 5,511.00 | 5,240.00 | 5,279.00 | 313 |
| 22/04/2025 | BBL | 5,340.00 | 5,451.00 | 5,322.00 | 5,402.00 | 122000 |
| 21/04/2025 | BBL | 5,361.00 | 5,400.00 | 5,258.00 | 5,302.00 | 89000 |
| 17/04/2025 | BBL | 5,320.00 | 5,471.00 | 5,315.00 | 5,449.00 | 54000 |
| 16/04/2025 | BBL | 5,223.00 | 5,321.00 | 5,158.00 | 5,292.00 | 57000 |
| 15/04/2025 | BBL | 5,246.00 | 5,290.00 | 5,212.00 | 5,233.00 | 30000 |
| 14/04/2025 | BBL | 5,304.00 | 5,321.00 | 5,188.00 | 5,235.00 | 29000 |
| 11/04/2025 | BBL | 5,126.00 | 5,252.00 | 5,106.00 | 5,238.00 | 34000 |
| 10/04/2025 | BBL | 5,201.00 | 5,207.00 | 5,051.00 | 5,134.00 | 25000 |
| 09/04/2025 | BBL | 5,100.00 | 5,325.00 | 4,801.00 | 5,253.00 | 148000 |
| 08/04/2025 | BBL | 5,290.00 | 5,319.00 | 5,130.00 | 5,173.00 | 35000 |
| 07/04/2025 | BBL | 5,230.00 | 5,437.00 | 5,104.00 | 5,286.00 | 71000 |
| 04/04/2025 | BBL | 5,650.00 | 5,650.00 | 5,211.00 | 5,322.00 | 66000 |
| 03/04/2025 | BBL | 6,000.00 | 6,000.00 | 5,628.00 | 5,701.00 | 44000 |
| 02/04/2025 | BBL | 6,089.00 | 6,107.00 | 6,022.00 | 6,096.00 | 6000 |
| 01/04/2025 | BBL | 6,094.00 | 6,116.00 | 6,060.00 | 6,091.00 | 4000 |
| 31/03/2025 | BBL | 5,938.00 | 6,098.00 | 5,913.00 | 6,074.00 | 6 |
| 28/03/2025 | BBL | 5,981.00 | 5,981.00 | 5,908.00 | 5,923.00 | 4 |
| 27/03/2025 | BBL | 5,977.00 | 5,997.00 | 5,949.00 | 5,981.00 | 2 |
| 26/03/2025 | BBL | 5,950.00 | 6,005.00 | 5,932.00 | 5,977.00 | 1 |
| 25/03/2025 | BBL | 5,944.00 | 5,966.00 | 5,920.00 | 5,952.00 | 1 |
| 24/03/2025 | BBL | 5,875.00 | 5,913.00 | 5,863.00 | 5,898.00 | 2 |
| 21/03/2025 | BBL | 5,916.00 | 5,916.00 | 5,870.00 | 5,889.00 | 0 |
| 20/03/2025 | BBL | 5,842.00 | 5,899.00 | 5,842.00 | 5,875.00 | 1 |
| 19/03/2025 | BBL | 5,813.00 | 5,813.00 | 5,813.00 | 5,813.00 | 0 |
| 18/03/2025 | BBL | 5,829.00 | 5,829.00 | 5,829.00 | 5,829.00 | 0 |
| 17/03/2025 | BBL | 5,892.00 | 5,892.00 | 5,892.00 | 5,892.00 | 0 |
| 14/03/2025 | BBL | 5,842.00 | 5,842.00 | 5,842.00 | 5,842.00 | 0 |
| 13/03/2025 | BBL | 5,782.00 | 5,782.00 | 5,782.00 | 5,782.00 | 0 |
| 12/03/2025 | BBL | 5,904.00 | 5,904.00 | 5,904.00 | 5,904.00 | 0 |
| 11/03/2025 | BBL | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | 0 |
| 10/03/2025 | BBL | 5,772.00 | 5,772.00 | 5,772.00 | 5,772.00 | 0 |
| 07/03/2025 | BBL | 5,846.00 | 5,846.00 | 5,846.00 | 5,846.00 | 0 |
| 06/03/2025 | BBL | 5,772.00 | 5,772.00 | 5,772.00 | 5,772.00 | 0 |
| 05/03/2025 | BBL | 5,733.00 | 5,733.00 | 5,733.00 | 5,733.00 | 0 |
| 04/03/2025 | BBL | 5,918.00 | 5,918.00 | 5,918.00 | 5,918.00 | 0 |
| 03/03/2025 | BBL | 6,024.00 | 6,024.00 | 6,024.00 | 6,024.00 | 0 |
| 28/02/2025 | BBL | 6,123.00 | 6,123.00 | 6,123.00 | 6,123.00 | 0 |
| 27/02/2025 | BBL | 6,118.00 | 6,118.00 | 6,118.00 | 6,118.00 | 0 |
| 26/02/2025 | BBL | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 0 |
| 25/02/2025 | BBL | 6,039.00 | 6,039.00 | 6,039.00 | 6,039.00 | 0 |
| 24/02/2025 | BBL | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0 |
| 21/02/2025 | BBL | 6,189.00 | 6,189.00 | 6,189.00 | 6,189.00 | 0 |
| 20/02/2025 | BBL | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 0 |
| 19/02/2025 | BBL | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | 0 |
| 18/02/2025 | BBL | 6,292.00 | 6,292.00 | 6,292.00 | 6,292.00 | 0 |
| 17/02/2025 | BBL | 6,268.00 | 6,268.00 | 6,268.00 | 6,268.00 | 0 |
| 14/02/2025 | BBL | 6,217.00 | 6,217.00 | 6,217.00 | 6,217.00 | 0 |
| 13/02/2025 | BBL | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | 0 |
| 12/02/2025 | BBL | 6,268.00 | 6,268.00 | 6,268.00 | 6,268.00 | 0 |
| 11/02/2025 | BBL | 6,328.00 | 6,328.00 | 6,328.00 | 6,328.00 | 0 |
| 10/02/2025 | BBL | 6,273.00 | 6,273.00 | 6,273.00 | 6,273.00 | 0 |
| 07/02/2025 | BBL | 6,237.00 | 6,237.00 | 6,237.00 | 6,237.00 | 0 |
| 06/02/2025 | BBL | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 0 |
| 05/02/2025 | BBL | 6,217.00 | 6,217.00 | 6,217.00 | 6,217.00 | 0 |
| 04/02/2025 | BBL | 6,279.00 | 6,279.00 | 6,279.00 | 6,279.00 | 0 |
| 03/02/2025 | BBL | 6,189.00 | 6,189.00 | 6,189.00 | 6,189.00 | 0 |
| 31/01/2025 | BBL | 6,155.00 | 6,155.00 | 6,155.00 | 6,155.00 | 0 |
| 30/01/2025 | BBL | 6,208.00 | 6,208.00 | 6,208.00 | 6,208.00 | 0 |
| 29/01/2025 | BBL | 6,153.00 | 6,153.00 | 6,153.00 | 6,153.00 | 0 |
| 28/01/2025 | BBL | 6,161.00 | 6,161.00 | 6,161.00 | 6,161.00 | 0 |
| 27/01/2025 | BBL | 6,159.00 | 6,159.00 | 6,159.00 | 6,159.00 | 0 |
| 24/01/2025 | BBL | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 0 |
| 23/01/2025 | BBL | 6,339.00 | 6,339.00 | 6,339.00 | 6,339.00 | 0 |
| 22/01/2025 | BBL | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 0 |
| 21/01/2025 | BBL | 6,347.00 | 6,347.00 | 6,347.00 | 6,347.00 | 0 |
| 20/01/2025 | BBL | 6,387.00 | 6,387.00 | 6,387.00 | 6,387.00 | 0 |
| 17/01/2025 | BBL | 6,435.00 | 6,435.00 | 6,435.00 | 6,435.00 | 0 |
| 16/01/2025 | BBL | 6,496.00 | 6,496.00 | 6,496.00 | 6,496.00 | 0 |
| 15/01/2025 | BBL | 6,415.00 | 6,415.00 | 6,415.00 | 6,415.00 | 0 |
| 14/01/2025 | BBL | 6,372.00 | 6,372.00 | 6,372.00 | 6,372.00 | 0 |
| 13/01/2025 | BBL | 6,323.00 | 6,323.00 | 6,323.00 | 6,323.00 | 0 |
| 10/01/2025 | BBL | 6,299.00 | 6,299.00 | 6,299.00 | 6,299.00 | 0 |
| 09/01/2025 | BBL | 6,215.00 | 6,215.00 | 6,215.00 | 6,215.00 | 0 |
| 08/01/2025 | BBL | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 0 |
| 07/01/2025 | BBL | 6,288.00 | 6,288.00 | 6,288.00 | 6,288.00 | 0 |
| 06/01/2025 | BBL | 6,211.00 | 6,211.00 | 6,211.00 | 6,211.00 | 0 |
| 03/01/2025 | BBL | 6,193.00 | 6,193.00 | 6,193.00 | 6,193.00 | 0 |
| 02/01/2025 | BBL | 6,216.00 | 6,216.00 | 6,216.00 | 6,216.00 | 0 |
| 01/01/2025 | BBL | 6,138.00 | 6,138.00 | 6,138.00 | 6,138.00 | 0 |
| 31/12/2024 | BBL | 6,129.00 | 6,129.00 | 6,129.00 | 6,129.00 | 0 |
| 30/12/2024 | BBL | 6,039.00 | 6,039.00 | 6,039.00 | 6,039.00 | 0 |
| 27/12/2024 | BBL | 6,007.00 | 6,007.00 | 6,007.00 | 6,007.00 | 0 |
| 26/12/2024 | BBL | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 0 |
| 24/12/2024 | BBL | 5,943.00 | 5,943.00 | 5,943.00 | 5,943.00 | 0 |
| 23/12/2024 | BBL | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 20/12/2024 | BBL | 5,873.00 | 5,873.00 | 5,873.00 | 5,873.00 | 0 |
| 19/12/2024 | BBL | 5,896.00 | 5,896.00 | 5,896.00 | 5,896.00 | 0 |