-
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 |
| 30/04/2025 | BBL | 5,125.00 | 5,149.00 | 4,917.00 | 4,952.00 | 3157 |
| 29/04/2025 | BBL | 5,274.00 | 5,279.00 | 5,157.00 | 5,176.00 | 1756 |
| 28/04/2025 | BBL | 5,416.00 | 5,438.00 | 5,263.00 | 5,281.00 | 1957 |
| 25/04/2025 | BBL | 5,395.00 | 5,433.00 | 5,297.00 | 5,396.00 | 1988 |
| 24/04/2025 | BBL | 5,347.00 | 5,421.00 | 5,310.00 | 5,380.00 | 1968 |
| 23/04/2025 | BBL | 5,477.00 | 5,566.00 | 5,272.00 | 5,309.00 | 3903 |
| 22/04/2025 | BBL | 5,350.00 | 5,504.00 | 5,346.00 | 5,452.00 | 1773000 |
| 21/04/2025 | BBL | 5,382.00 | 5,404.00 | 5,284.00 | 5,336.00 | 1667000 |
| 17/04/2025 | BBL | 5,350.00 | 5,501.00 | 5,339.00 | 5,479.00 | 1597000 |
| 16/04/2025 | BBL | 5,247.00 | 5,349.00 | 5,162.00 | 5,318.00 | 1111000 |
| 15/04/2025 | BBL | 5,299.00 | 5,316.00 | 5,224.00 | 5,250.00 | 1180000 |
| 14/04/2025 | BBL | 5,335.00 | 5,354.00 | 5,213.00 | 5,250.00 | 390000 |
| 11/04/2025 | BBL | 5,164.00 | 5,295.00 | 5,123.00 | 5,273.00 | 915000 |
| 10/04/2025 | BBL | 5,322.00 | 5,322.00 | 5,071.00 | 5,159.00 | 324000 |
| 09/04/2025 | BBL | 4,976.00 | 5,368.00 | 4,792.00 | 5,265.00 | 1738000 |
| 08/04/2025 | BBL | 5,289.00 | 5,326.00 | 5,136.00 | 5,183.00 | 465000 |
| 07/04/2025 | BBL | 5,184.00 | 5,482.00 | 5,082.00 | 5,298.00 | 699000 |
| 04/04/2025 | BBL | 5,667.00 | 5,667.00 | 5,205.00 | 5,320.00 | 643000 |
| 03/04/2025 | BBL | 6,011.00 | 6,011.00 | 5,640.00 | 5,719.00 | 346000 |
| 02/04/2025 | BBL | 6,096.00 | 6,136.00 | 6,037.00 | 6,124.00 | 71000 |
| 01/04/2025 | BBL | 6,107.00 | 6,147.00 | 6,077.00 | 6,098.00 | 46000 |
| 31/03/2025 | BBL | 5,935.00 | 6,127.00 | 5,930.00 | 6,096.00 | 84 |
| 28/03/2025 | BBL | 5,990.00 | 5,992.00 | 5,900.00 | 5,930.00 | 73 |
| 27/03/2025 | BBL | 5,991.00 | 5,996.00 | 5,933.00 | 5,982.00 | 60 |
| 26/03/2025 | BBL | 5,941.00 | 6,011.00 | 5,935.00 | 5,975.00 | 59 |
| 25/03/2025 | BBL | 5,924.00 | 5,979.00 | 5,883.00 | 5,909.00 | 59 |
| 24/03/2025 | BBL | 5,863.00 | 5,944.00 | 5,846.00 | 5,917.00 | 53 |
| 21/03/2025 | BBL | 5,916.00 | 5,920.00 | 5,842.00 | 5,889.00 | 41 |
| 20/03/2025 | BBL | 5,841.00 | 5,906.00 | 5,790.00 | 5,891.00 | 61 |
| 19/03/2025 | BBL | 5,809.00 | 5,843.00 | 5,760.00 | 5,818.00 | 49 |
| 18/03/2025 | BBL | 5,884.00 | 5,948.00 | 5,803.00 | 5,816.00 | 51 |
| 17/03/2025 | BBL | 5,858.00 | 5,900.00 | 5,845.00 | 5,866.00 | 18 |
| 14/03/2025 | BBL | 5,808.00 | 5,843.00 | 5,800.00 | 5,830.00 | 2 |
| 13/03/2025 | BBL | 5,879.00 | 5,892.00 | 5,777.00 | 5,785.00 | 12 |
| 12/03/2025 | BBL | 5,808.00 | 5,888.00 | 5,775.00 | 5,877.00 | 4 |
| 11/03/2025 | BBL | 5,771.00 | 5,832.00 | 5,755.00 | 5,808.00 | 11 |
| 10/03/2025 | BBL | 5,806.00 | 5,890.00 | 5,775.00 | 5,791.00 | 6 |
| 07/03/2025 | BBL | 5,776.00 | 5,910.00 | 5,776.00 | 5,834.00 | 9 |
| 06/03/2025 | BBL | 5,783.00 | 5,805.00 | 5,716.00 | 5,732.00 | 6 |
| 05/03/2025 | BBL | 5,875.00 | 5,911.00 | 5,675.00 | 5,725.00 | 23 |
| 04/03/2025 | BBL | 5,971.00 | 5,971.00 | 5,837.00 | 5,887.00 | 11 |
| 03/03/2025 | BBL | 6,122.00 | 6,122.00 | 5,988.00 | 6,096.00 | 2 |
| 28/02/2025 | BBL | 6,122.00 | 6,123.00 | 6,121.00 | 6,123.00 | 1 |
| 27/02/2025 | BBL | 6,023.00 | 6,126.00 | 6,023.00 | 6,052.00 | 1 |
| 26/02/2025 | BBL | 6,025.00 | 6,025.00 | 6,000.00 | 6,015.00 | 0 |
| 25/02/2025 | BBL | 6,036.00 | 6,036.00 | 6,036.00 | 6,036.00 | 0 |
| 24/02/2025 | BBL | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 0 |
| 21/02/2025 | BBL | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 0 |
| 20/02/2025 | BBL | 6,345.00 | 6,345.00 | 6,345.00 | 6,345.00 | 0 |
| 19/02/2025 | BBL | 6,313.00 | 6,313.00 | 6,313.00 | 6,313.00 | 0 |
| 18/02/2025 | BBL | 6,277.00 | 6,277.00 | 6,277.00 | 6,277.00 | 0 |
| 17/02/2025 | BBL | 6,257.00 | 6,257.00 | 6,257.00 | 6,257.00 | 0 |
| 14/02/2025 | BBL | 6,199.00 | 6,199.00 | 6,199.00 | 6,199.00 | 0 |
| 13/02/2025 | BBL | 6,224.00 | 6,224.00 | 6,224.00 | 6,224.00 | 0 |
| 12/02/2025 | BBL | 6,257.00 | 6,257.00 | 6,257.00 | 6,257.00 | 0 |
| 11/02/2025 | BBL | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | 0 |
| 10/02/2025 | BBL | 6,289.00 | 6,289.00 | 6,289.00 | 6,289.00 | 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 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0 |
| 04/02/2025 | BBL | 6,295.00 | 6,295.00 | 6,295.00 | 6,295.00 | 0 |
| 03/02/2025 | BBL | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 0 |
| 31/01/2025 | BBL | 6,186.00 | 6,186.00 | 6,186.00 | 6,186.00 | 0 |
| 30/01/2025 | BBL | 6,236.00 | 6,236.00 | 6,236.00 | 6,236.00 | 0 |
| 29/01/2025 | BBL | 6,189.00 | 6,189.00 | 6,189.00 | 6,189.00 | 0 |
| 28/01/2025 | BBL | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 0 |
| 27/01/2025 | BBL | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | 0 |
| 24/01/2025 | BBL | 6,306.00 | 6,306.00 | 6,306.00 | 6,306.00 | 0 |
| 23/01/2025 | BBL | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 0 |
| 22/01/2025 | BBL | 6,417.00 | 6,417.00 | 6,417.00 | 6,417.00 | 0 |
| 21/01/2025 | BBL | 6,401.00 | 6,401.00 | 6,401.00 | 6,401.00 | 0 |
| 20/01/2025 | BBL | 6,444.00 | 6,444.00 | 6,444.00 | 6,444.00 | 0 |
| 17/01/2025 | BBL | 6,507.00 | 6,507.00 | 6,507.00 | 6,507.00 | 0 |
| 16/01/2025 | BBL | 6,563.00 | 6,563.00 | 6,563.00 | 6,563.00 | 0 |
| 15/01/2025 | BBL | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0 |
| 14/01/2025 | BBL | 6,443.00 | 6,443.00 | 6,443.00 | 6,443.00 | 0 |
| 13/01/2025 | BBL | 6,429.00 | 6,429.00 | 6,429.00 | 6,429.00 | 0 |
| 10/01/2025 | BBL | 6,354.00 | 6,354.00 | 6,354.00 | 6,354.00 | 0 |
| 09/01/2025 | BBL | 6,246.00 | 6,246.00 | 6,246.00 | 6,246.00 | 0 |
| 08/01/2025 | BBL | 6,229.00 | 6,229.00 | 6,229.00 | 6,229.00 | 0 |
| 07/01/2025 | BBL | 6,307.00 | 6,307.00 | 6,307.00 | 6,307.00 | 0 |
| 06/01/2025 | BBL | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 0 |
| 03/01/2025 | BBL | 6,228.00 | 6,228.00 | 6,228.00 | 6,228.00 | 0 |
| 02/01/2025 | BBL | 6,232.00 | 6,232.00 | 6,232.00 | 6,232.00 | 0 |
| 01/01/2025 | BBL | 6,145.00 | 6,145.00 | 6,145.00 | 6,145.00 | 0 |
| 31/12/2024 | BBL | 6,136.00 | 6,136.00 | 6,136.00 | 6,136.00 | 0 |
| 30/12/2024 | BBL | 6,053.00 | 6,053.00 | 6,053.00 | 6,053.00 | 0 |
| 27/12/2024 | BBL | 6,012.00 | 6,012.00 | 6,012.00 | 6,012.00 | 0 |
| 26/12/2024 | BBL | 5,961.00 | 5,961.00 | 5,961.00 | 5,961.00 | 0 |
| 24/12/2024 | BBL | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 23/12/2024 | BBL | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0 |
| 20/12/2024 | BBL | 5,886.00 | 5,886.00 | 5,886.00 | 5,886.00 | 0 |
| 19/12/2024 | BBL | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 0 |
| 18/12/2024 | BBL | 5,944.00 | 5,944.00 | 5,944.00 | 5,944.00 | 0 |
| 17/12/2024 | BBL | 5,899.00 | 5,899.00 | 5,899.00 | 5,899.00 | 0 |
| 16/12/2024 | BBL | 5,951.00 | 5,951.00 | 5,951.00 | 5,951.00 | 0 |
| 13/12/2024 | BBL | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 0 |
| 12/12/2024 | BBL | 5,908.00 | 5,908.00 | 5,908.00 | 5,908.00 | 0 |
| 11/12/2024 | BBL | 5,908.00 | 5,908.00 | 5,908.00 | 5,908.00 | 0 |
| 10/12/2024 | BBL | 5,839.00 | 5,839.00 | 5,839.00 | 5,839.00 | 0 |
| 09/12/2024 | BBL | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 06/12/2024 | BBL | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 0 |
| 05/12/2024 | BBL | 5,769.00 | 5,769.00 | 5,769.00 | 5,769.00 | 0 |
| 04/12/2024 | BBL | 5,797.00 | 5,797.00 | 5,797.00 | 5,797.00 | 0 |
| 03/12/2024 | BBL | 5,883.00 | 5,883.00 | 5,883.00 | 5,883.00 | 0 |
| 02/12/2024 | BBL | 5,773.00 | 5,773.00 | 5,773.00 | 5,773.00 | 0 |
| 29/11/2024 | BBL | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | 0 |
| 28/11/2024 | BBL | 5,823.00 | 5,823.00 | 5,823.00 | 5,823.00 | 0 |
| 27/11/2024 | BBL | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0 |
| 26/11/2024 | BBL | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0 |
| 25/11/2024 | BBL | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 |
| 22/11/2024 | BBL | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 0 |
| 21/11/2024 | BBL | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | 0 |
| 20/11/2024 | BBL | 5,797.00 | 5,797.00 | 5,797.00 | 5,797.00 | 0 |