-
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 |
| 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 |