| Macro-sector: Energy | Band: None | High52 Price: 302.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Oil Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: 270.95; Drift%: -0.11 |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 220.0 | Barrier: -; Drift%: - |
| Basic Industry: Oil Storage & Transportation | Total Equity: 1,107,991,489 | Low52 Date: 02-Jun-2025 | SHP: 86.93 / 6.07 / 5.03 / 1.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 262.6 / 230.0 | Week: 285.0 / 272.2 | Day: 274.45 / 268.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 270.50 | 274.45 | 268.20 | 270.65 | 271.25 | -0.44 | 29,987.79 | 215,944 | 5.70 | 87,586 | 3.79 | 2.38 | 41 |
| 2 | 11-Nov | 264.00 | 275.00 | 257.05 | 271.85 | 266.85 | 2.95 | 30,120.75 | 688,983 | 18.18 | 271,450 | 11.73 | 7.24 | 129 |
| 3 | 10-Nov | 262.50 | 265.70 | 253.70 | 264.05 | 260.53 | 1.50 | 29,256.52 | 434,040 | 11.45 | 215,742 | 9.32 | 5.62 | 102 |
| 4 | 07-Nov | 259.65 | 263.00 | 251.80 | 260.15 | 256.74 | 0.74 | 28,824.40 | 587,604 | 15.50 | 188,645 | 8.15 | 4.84 | 90 |
| 5 | 06-Nov | 277.95 | 277.95 | 254.00 | 258.25 | 261.29 | -5.85 | 28,613.88 | 1,221,015 | 32.22 | 557,217 | 24.08 | 14.56 | 265 |
| 6 | 04-Nov | 278.70 | 278.70 | 268.20 | 274.30 | 273.16 | -0.99 | 30,392.21 | 373,228 | 9.85 | 197,648 | 8.54 | 5.40 | 94 |
| 7 | 03-Nov | 280.70 | 280.70 | 270.95 | 277.05 | 274.39 | -0.68 | 30,696.90 | 474,767 | 12.53 | 215,275 | 9.30 | 5.91 | 102 |
| 8 | 31-Oct | 274.30 | 280.00 | 273.25 | 278.95 | 278.17 | 1.70 | 30,907.42 | 285,445 | 7.53 | 172,817 | 7.47 | 4.81 | 82 |
| 9 | 30-Oct | 275.70 | 277.50 | 272.60 | 274.30 | 274.61 | -0.51 | 30,392.21 | 222,649 | 5.87 | 109,866 | 4.75 | 3.02 | 52 |
| 10 | 29-Oct | 280.00 | 282.00 | 274.00 | 275.70 | 277.22 | -1.50 | 30,547.33 | 231,523 | 6.11 | 101,386 | 4.38 | 2.81 | 48 |
| 11 | 28-Oct | 281.30 | 283.50 | 274.50 | 279.90 | 277.28 | -1.15 | 31,012.68 | 670,153 | 17.68 | 140,102 | 6.05 | 3.88 | 67 |
| 12 | 27-Oct | 282.00 | 285.00 | 272.20 | 283.15 | 278.31 | 1.03 | 31,372.78 | 701,701 | 18.52 | 253,070 | 10.94 | 7.04 | 120 |
| 13 | 24-Oct | 290.00 | 290.00 | 278.10 | 280.25 | 281.19 | -3.09 | 31,051.46 | 478,880 | 12.64 | 158,319 | 6.84 | 4.45 | 75 |
| 14 | 23-Oct | 289.00 | 292.00 | 281.75 | 289.20 | 288.59 | 1.78 | 32,043.11 | 1,038,377 | 27.40 | 385,135 | 16.64 | 11.11 | 183 |
| 15 | 21-Oct | 285.95 | 286.95 | 283.30 | 284.15 | 284.68 | 0.21 | 31,483.58 | 37,898 | 1.00 | 23,139 | 1.00 | 0.66 | 11 |
| 16 | 20-Oct | 279.95 | 285.95 | 277.05 | 283.55 | 282.07 | 1.39 | 31,417.10 | 427,337 | 11.28 | 164,037 | 7.09 | 4.63 | 78 |
| 17 | 17-Oct | 289.00 | 289.00 | 273.40 | 279.65 | 280.28 | -3.25 | 30,984.98 | 978,792 | 25.83 | 391,875 | 16.93 | 10.98 | 186 |
| 18 | 16-Oct | 281.50 | 292.50 | 280.45 | 289.05 | 288.56 | 2.76 | 32,026.49 | 2,506,811 | 66.14 | 502,867 | 21.73 | 14.51 | 239 |
| 19 | 15-Oct | 278.35 | 285.75 | 274.00 | 281.30 | 279.23 | 1.57 | 31,167.80 | 1,370,362 | 36.16 | 315,414 | 13.63 | 8.81 | 150 |
| 20 | 14-Oct | 275.00 | 284.20 | 274.00 | 276.95 | 279.26 | 0.11 | 30,685.82 | 564,382 | 14.89 | 174,652 | 7.55 | 4.88 | 83 |
| 21 | 13-Oct | 276.00 | 278.70 | 268.60 | 276.65 | 273.46 | -0.02 | 30,652.58 | 401,220 | 10.59 | 179,227 | 7.75 | 4.90 | 85 |
| 22 | 10-Oct | 269.00 | 282.30 | 266.65 | 276.70 | 278.27 | 2.98 | 30,658.12 | 970,732 | 25.61 | 351,949 | 15.21 | 9.79 | 167 |
| 23 | 09-Oct | 269.00 | 273.00 | 264.20 | 268.70 | 269.08 | 1.70 | 29,771.73 | 699,995 | 18.47 | 162,921 | 7.04 | 4.38 | 77 |
| 24 | 08-Oct | 270.00 | 270.00 | 261.50 | 264.20 | 264.15 | -3.24 | 29,273.14 | 561,504 | 14.82 | 212,649 | 9.19 | 5.62 | 101 |
| 25 | 07-Oct | 279.55 | 279.55 | 270.90 | 273.05 | 274.34 | -2.50 | 30,253.71 | 579,806 | 15.30 | 294,949 | 12.75 | 8.09 | 140 |
| 26 | 06-Oct | 283.45 | 287.60 | 273.00 | 280.05 | 281.03 | -1.18 | 31,029.30 | 1,132,022 | 29.87 | 509,645 | 22.02 | 14.32 | 242 |
| 27 | 03-Oct | 261.00 | 286.50 | 259.85 | 283.40 | 277.29 | 8.44 | 31,400.48 | 3,179,803 | 83.90 | 822,884 | 35.56 | 22.82 | 391 |
| 28 | 01-Oct | 261.95 | 263.70 | 257.75 | 261.35 | 260.61 | 0.33 | 28,957.36 | 438,500 | 11.57 | 227,555 | 9.83 | 5.93 | 108 |
| 29 | 30-Sep | 253.20 | 262.60 | 249.00 | 260.48 | 256.42 | 3.68 | 28,860.96 | 846,492 | 22.34 | 508,781 | 21.99 | 13.05 | 242 |
| 30 | 29-Sep | 243.00 | 255.00 | 241.00 | 251.24 | 249.88 | 3.17 | 27,837.18 | 1,729,834 | 45.64 | 1,019,488 | 44.06 | 25.47 | 484 |
| 31 | 26-Sep | 243.30 | 246.25 | 233.45 | 243.51 | 240.03 | 0.08 | 26,980.70 | 773,260 | 20.40 | 411,943 | 17.80 | 9.89 | 196 |
| 32 | 25-Sep | 237.60 | 246.00 | 235.67 | 243.32 | 241.68 | 1.80 | 26,959.65 | 515,973 | 13.61 | 325,339 | 14.06 | 7.86 | 155 |
| 33 | 24-Sep | 246.00 | 246.00 | 238.30 | 239.01 | 241.48 | -3.25 | 26,482.10 | 653,749 | 17.25 | 440,041 | 19.02 | 10.63 | 209 |
| 34 | 23-Sep | 249.90 | 251.51 | 243.00 | 247.04 | 247.02 | -0.78 | 27,371.82 | 888,183 | 23.44 | 589,252 | 25.46 | 14.56 | 280 |
| 35 | 22-Sep | 240.25 | 250.80 | 240.25 | 248.97 | 246.16 | 2.68 | 27,585.66 | 1,053,345 | 27.79 | 773,705 | 33.44 | 19.05 | 368 |
| 36 | 19-Sep | 239.59 | 245.35 | 238.73 | 242.47 | 243.39 | 1.20 | 26,865.47 | 692,620 | 18.28 | 499,443 | 21.58 | 12.16 | 237 |
| 37 | 18-Sep | 244.99 | 245.00 | 230.00 | 239.59 | 236.84 | -1.84 | 26,546.37 | 1,798,058 | 47.44 | 1,125,249 | 48.63 | 26.65 | 535 |
| 38 | 17-Sep | 249.80 | 250.51 | 242.89 | 244.07 | 246.21 | -1.96 | 27,042.75 | 561,669 | 14.82 | 411,590 | 17.79 | 10.13 | 196 |
| 39 | 16-Sep | 250.00 | 252.18 | 247.43 | 248.96 | 249.47 | -0.89 | 27,584.56 | 1,111,655 | 29.33 | 758,384 | 32.77 | 18.92 | 360 |
| 40 | 15-Sep | 247.00 | 254.50 | 244.66 | 251.19 | 249.75 | 1.66 | 27,831.64 | 513,540 | 13.55 | 279,428 | 12.08 | 6.98 | 133 |
| 41 | 12-Sep | 249.10 | 253.81 | 246.13 | 247.09 | 250.01 | -1.05 | 27,377.36 | 357,798 | 9.44 | 228,828 | 9.89 | 5.72 | 109 |
| 42 | 11-Sep | 249.03 | 254.40 | 247.52 | 249.71 | 251.07 | -0.06 | 27,667.66 | 625,510 | 16.50 | 515,536 | 22.28 | 12.94 | 245 |
| 43 | 10-Sep | 246.95 | 254.80 | 240.92 | 249.86 | 247.06 | 2.63 | 27,684.28 | 713,667 | 18.83 | 269,269 | 11.64 | 6.65 | 128 |
| 44 | 09-Sep | 246.00 | 246.50 | 241.31 | 243.46 | 243.38 | -1.03 | 26,975.16 | 93,735 | 2.47 | 41,503 | 1.79 | 1.01 | 20 |
| 45 | 08-Sep | 235.00 | 249.90 | 234.99 | 246.00 | 243.60 | 3.78 | 27,256.00 | 336,742 | 8.89 | 138,412 | 5.98 | 3.37 | 99,900 |
| 46 | 05-Sep | 241.50 | 243.64 | 236.00 | 237.05 | 238.90 | -1.72 | 26,264.94 | 369,422 | 9.75 | 217,383 | 9.39 | 5.19 | 99,900 |
Similar Stocks: GANESHBE AEGISVOPAK