-
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 | 5,589.00 | 5,644.00 | 5,553.00 | 5,581.00 | 1680 |
| 27/06/2025 | BBL | 5,619.00 | 5,658.00 | 5,550.00 | 5,601.00 | 2262 |
| 26/06/2025 | BBL | 5,618.00 | 5,703.00 | 5,557.00 | 5,625.00 | 3229 |
| 25/06/2025 | BBL | 5,600.00 | 5,696.00 | 5,571.00 | 5,643.00 | 2827 |
| 24/06/2025 | BBL | 5,805.00 | 5,805.00 | 5,512.00 | 5,583.00 | 6422 |
| 23/06/2025 | BBL | 6,475.00 | 6,550.00 | 6,020.00 | 6,046.00 | 7429 |
| 20/06/2025 | BBL | 6,380.00 | 6,465.00 | 6,281.00 | 6,404.00 | 3328 |
| 19/06/2025 | BBL | 6,360.00 | 6,585.00 | 6,350.00 | 6,449.00 | 4627 |
| 18/06/2025 | BBL | 6,395.00 | 6,430.00 | 6,155.00 | 6,334.00 | 5558 |
| 17/06/2025 | BBL | 6,080.00 | 6,320.00 | 6,014.00 | 6,299.00 | 3649 |
| 16/06/2025 | BBL | 6,215.00 | 6,238.00 | 5,843.00 | 6,048.00 | 2581 |
| 13/06/2025 | BBL | 5,962.00 | 6,311.00 | 5,962.00 | 6,161.00 | 3144 |
| 12/06/2025 | BBL | 5,690.00 | 5,749.00 | 5,621.00 | 5,733.00 | 841 |
| 11/06/2025 | BBL | 5,501.00 | 5,664.00 | 5,463.00 | 5,642.00 | 685 |
| 10/06/2025 | BBL | 5,541.00 | 5,590.00 | 5,506.00 | 5,511.00 | 322 |
| 09/06/2025 | BBL | 5,461.00 | 5,524.00 | 5,437.00 | 5,500.00 | 250 |
| 06/06/2025 | BBL | 5,379.00 | 5,491.00 | 5,339.00 | 5,470.00 | 301 |
| 05/06/2025 | BBL | 5,333.00 | 5,428.00 | 5,315.00 | 5,388.00 | 199 |
| 04/06/2025 | BBL | 5,370.00 | 5,427.00 | 5,298.00 | 5,327.00 | 314 |
| 03/06/2025 | BBL | 5,319.00 | 5,412.00 | 5,287.00 | 5,395.00 | 244 |
| 02/06/2025 | BBL | 5,230.00 | 5,386.00 | 5,230.00 | 5,314.00 | 574 |
| 30/05/2025 | BBL | 5,154.00 | 5,250.00 | 5,100.00 | 5,146.00 | 579 |
| 29/05/2025 | BBL | 5,332.00 | 5,359.00 | 5,158.00 | 5,175.00 | 340 |
| 28/05/2025 | BBL | 5,203.00 | 5,317.00 | 5,189.00 | 5,274.00 | 149 |
| 27/05/2025 | BBL | 5,205.00 | 5,264.00 | 5,139.00 | 5,167.00 | 155 |
| 26/05/2025 | BBL | 5,240.00 | 5,257.00 | 5,202.00 | 5,221.00 | 59 |
| 23/05/2025 | BBL | 5,225.00 | 5,258.00 | 5,127.00 | 5,228.00 | 303 |
| 22/05/2025 | BBL | 5,277.00 | 5,287.00 | 5,181.00 | 5,241.00 | 154 |
| 21/05/2025 | BBL | 5,377.00 | 5,402.00 | 5,249.00 | 5,275.00 | 209 |
| 20/05/2025 | BBL | 5,305.00 | 5,345.00 | 5,254.00 | 5,310.00 | 146 |
| 19/05/2025 | BBL | 5,258.00 | 5,346.00 | 5,213.00 | 5,277.00 | 147 |
| 16/05/2025 | BBL | 5,207.00 | 5,314.00 | 5,201.00 | 5,304.00 | 55 |
| 15/05/2025 | BBL | 5,295.00 | 5,295.00 | 5,148.00 | 5,231.00 | 125 |
| 14/05/2025 | BBL | 5,352.00 | 5,392.00 | 5,315.00 | 5,372.00 | 52 |
| 13/05/2025 | BBL | 5,219.00 | 5,400.00 | 5,201.00 | 5,387.00 | 60000 |
| 12/05/2025 | BBL | 5,164.00 | 5,350.00 | 5,159.00 | 5,263.00 | 59 |
| 09/05/2025 | BBL | 5,156.00 | 5,210.00 | 5,122.00 | 5,175.00 | 29 |
| 08/05/2025 | BBL | 4,960.00 | 5,140.00 | 4,938.00 | 5,132.00 | 61 |
| 07/05/2025 | BBL | 5,016.00 | 5,070.00 | 4,932.00 | 4,948.00 | 30 |
| 06/05/2025 | BBL | 4,892.00 | 5,025.00 | 4,885.00 | 4,989.00 | 47 |
| 05/05/2025 | BBL | 4,800.00 | 4,878.00 | 4,733.00 | 4,832.00 | 54 |
| 02/05/2025 | BBL | 5,000.00 | 5,003.00 | 4,866.00 | 4,922.00 | 26 |
| 01/05/2025 | BBL | 4,811.00 | 4,969.00 | 4,810.00 | 4,948.00 | 40 |
| 30/04/2025 | BBL | 5,084.00 | 5,085.00 | 4,900.00 | 4,929.00 | 50 |
| 29/04/2025 | BBL | 5,229.00 | 5,229.00 | 5,120.00 | 5,141.00 | 17 |
| 28/04/2025 | BBL | 5,350.00 | 5,355.00 | 5,215.00 | 5,228.00 | 14 |
| 25/04/2025 | BBL | 5,320.00 | 5,360.00 | 5,252.00 | 5,326.00 | 5 |
| 24/04/2025 | BBL | 5,275.00 | 5,356.00 | 5,268.00 | 5,300.00 | 7 |
| 23/04/2025 | BBL | 5,423.00 | 5,481.00 | 5,245.00 | 5,260.00 | 14 |
| 22/04/2025 | BBL | 5,320.00 | 5,429.00 | 5,305.00 | 5,406.00 | 4000 |
| 21/04/2025 | BBL | 5,365.00 | 5,371.00 | 5,250.00 | 5,262.00 | 5000 |
| 17/04/2025 | BBL | 5,402.00 | 5,402.00 | 5,402.00 | 5,402.00 | 0 |
| 16/04/2025 | BBL | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 0 |
| 15/04/2025 | BBL | 5,214.00 | 5,214.00 | 5,214.00 | 5,214.00 | 0 |
| 14/04/2025 | BBL | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 0 |
| 11/04/2025 | BBL | 5,207.00 | 5,207.00 | 5,207.00 | 5,207.00 | 0 |
| 10/04/2025 | BBL | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 0 |
| 09/04/2025 | BBL | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 0 |
| 08/04/2025 | BBL | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 0 |
| 07/04/2025 | BBL | 5,309.00 | 5,309.00 | 5,309.00 | 5,309.00 | 0 |
| 04/04/2025 | BBL | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0 |
| 03/04/2025 | BBL | 5,683.00 | 5,683.00 | 5,683.00 | 5,683.00 | 0 |
| 02/04/2025 | BBL | 6,072.00 | 6,072.00 | 6,072.00 | 6,072.00 | 0 |
| 01/04/2025 | BBL | 6,053.00 | 6,053.00 | 6,053.00 | 6,053.00 | 0 |
| 31/03/2025 | BBL | 6,033.00 | 6,033.00 | 6,033.00 | 6,033.00 | 0 |
| 28/03/2025 | BBL | 5,894.00 | 5,894.00 | 5,894.00 | 5,894.00 | 0 |
| 27/03/2025 | BBL | 5,952.00 | 5,952.00 | 5,952.00 | 5,952.00 | 0 |
| 26/03/2025 | BBL | 5,939.00 | 5,939.00 | 5,939.00 | 5,939.00 | 0 |
| 25/03/2025 | BBL | 5,886.00 | 5,886.00 | 5,886.00 | 5,886.00 | 0 |
| 24/03/2025 | BBL | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 0 |
| 21/03/2025 | BBL | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | 0 |
| 20/03/2025 | BBL | 5,877.00 | 5,877.00 | 5,877.00 | 5,877.00 | 0 |
| 19/03/2025 | BBL | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 0 |
| 18/03/2025 | BBL | 5,841.00 | 5,841.00 | 5,841.00 | 5,841.00 | 0 |
| 17/03/2025 | BBL | 5,902.00 | 5,902.00 | 5,902.00 | 5,902.00 | 0 |
| 14/03/2025 | BBL | 5,843.00 | 5,843.00 | 5,843.00 | 5,843.00 | 0 |
| 13/03/2025 | BBL | 5,778.00 | 5,778.00 | 5,778.00 | 5,778.00 | 0 |
| 12/03/2025 | BBL | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 0 |
| 11/03/2025 | BBL | 5,786.00 | 5,786.00 | 5,786.00 | 5,786.00 | 0 |
| 10/03/2025 | BBL | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0 |
| 07/03/2025 | BBL | 5,842.00 | 5,842.00 | 5,842.00 | 5,842.00 | 0 |
| 06/03/2025 | BBL | 5,768.00 | 5,768.00 | 5,768.00 | 5,768.00 | 0 |
| 05/03/2025 | BBL | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 04/03/2025 | BBL | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 0 |
| 03/03/2025 | BBL | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | 0 |
| 28/02/2025 | BBL | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 |
| 27/02/2025 | BBL | 6,112.00 | 6,112.00 | 6,112.00 | 6,112.00 | 0 |
| 26/02/2025 | BBL | 6,015.00 | 6,015.00 | 6,015.00 | 6,015.00 | 0 |
| 25/02/2025 | BBL | 6,048.00 | 6,048.00 | 6,048.00 | 6,048.00 | 0 |
| 24/02/2025 | BBL | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | 0 |
| 21/02/2025 | BBL | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | 0 |
| 20/02/2025 | BBL | 6,376.00 | 6,376.00 | 6,376.00 | 6,376.00 | 0 |
| 19/02/2025 | BBL | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0 |
| 18/02/2025 | BBL | 6,309.00 | 6,309.00 | 6,309.00 | 6,309.00 | 0 |
| 17/02/2025 | BBL | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 0 |
| 14/02/2025 | BBL | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 0 |
| 13/02/2025 | BBL | 6,244.00 | 6,244.00 | 6,244.00 | 6,244.00 | 0 |
| 12/02/2025 | BBL | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 0 |
| 11/02/2025 | BBL | 6,318.00 | 6,318.00 | 6,318.00 | 6,318.00 | 0 |
| 10/02/2025 | BBL | 6,255.00 | 6,255.00 | 6,255.00 | 6,255.00 | 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 | 6,213.00 | 6,213.00 | 6,213.00 | 6,213.00 | 0 |
| 04/02/2025 | BBL | 6,261.00 | 6,261.00 | 6,261.00 | 6,261.00 | 0 |
| 03/02/2025 | BBL | 6,149.00 | 6,149.00 | 6,149.00 | 6,149.00 | 0 |
| 31/01/2025 | BBL | 6,121.00 | 6,121.00 | 6,121.00 | 6,121.00 | 0 |
| 30/01/2025 | BBL | 6,177.00 | 6,177.00 | 6,177.00 | 6,177.00 | 0 |
| 29/01/2025 | BBL | 6,114.00 | 6,114.00 | 6,114.00 | 6,114.00 | 0 |
| 28/01/2025 | BBL | 6,112.00 | 6,112.00 | 6,112.00 | 6,112.00 | 0 |
| 27/01/2025 | BBL | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 24/01/2025 | BBL | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0 |
| 23/01/2025 | BBL | 6,299.00 | 6,299.00 | 6,299.00 | 6,299.00 | 0 |
| 22/01/2025 | BBL | 6,316.00 | 6,316.00 | 6,316.00 | 6,316.00 | 0 |
| 21/01/2025 | BBL | 6,287.00 | 6,287.00 | 6,287.00 | 6,287.00 | 0 |
| 20/01/2025 | BBL | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 0 |