| 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: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 158.0 | Barrier: 171.14; Drift%: 1.94 |
| Basic Industry: Oil Storage & Transportation | Total Equity: 1,107,991,489 | Low52 Date: 30-Mar-2026 | SHP: 86.93 / 6.03 / 4.98 / 2.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 284.4 / 235.35 | Week: 240.01 / 213.4 | Day: 175.15 / 166.63 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 167.50 | 175.15 | 166.63 | 174.53 | 171.32 | 2.59 | 19,337.78 | 625,278 | 3.26 | 215,311 | 3.12 | 3.69 | 94 |
| 2 | 06-Apr | 169.40 | 175.99 | 163.25 | 170.12 | 169.48 | 0.28 | 18,849.15 | 1,629,025 | 8.49 | 566,135 | 8.19 | 9.59 | 248 |
| 3 | 02-Apr | 164.75 | 171.00 | 160.91 | 169.64 | 164.84 | 1.05 | 18,795.97 | 676,606 | 3.53 | 379,628 | 5.49 | 6.26 | 166 |
| 4 | 01-Apr | 166.00 | 171.14 | 163.08 | 167.87 | 167.08 | 3.85 | 18,599.85 | 597,473 | 3.11 | 196,390 | 2.84 | 3.28 | 86 |
| 5 | 30-Mar | 171.00 | 171.12 | 158.00 | 161.65 | 163.92 | -5.96 | 17,910.68 | 955,701 | 4.98 | 376,236 | 5.44 | 6.17 | 165 |
| 6 | 27-Mar | 173.91 | 175.31 | 166.20 | 171.89 | 169.16 | -1.95 | 19,045.27 | 1,359,250 | 7.08 | 727,160 | 10.52 | 12.30 | 319 |
| 7 | 25-Mar | 178.40 | 179.49 | 173.90 | 175.31 | 176.26 | -1.33 | 19,424.20 | 1,326,079 | 6.91 | 595,726 | 8.62 | 10.50 | 261 |
| 8 | 24-Mar | 177.70 | 179.90 | 170.30 | 177.67 | 174.57 | 1.33 | 19,685.68 | 996,503 | 5.19 | 455,911 | 6.60 | 7.96 | 200 |
| 9 | 23-Mar | 176.50 | 181.21 | 168.18 | 175.34 | 176.70 | -1.79 | 19,427.52 | 3,114,072 | 16.23 | 995,223 | 14.40 | 17.59 | 436 |
| 10 | 20-Mar | 179.00 | 181.58 | 175.52 | 178.54 | 178.83 | 1.31 | 19,782.08 | 352,156 | 1.84 | 134,144 | 1.94 | 2.40 | 59 |
| 11 | 19-Mar | 185.56 | 186.76 | 171.67 | 176.24 | 180.15 | -6.89 | 19,527.24 | 809,721 | 4.22 | 313,310 | 4.53 | 5.64 | 137 |
| 12 | 18-Mar | 192.00 | 194.19 | 188.05 | 189.28 | 190.50 | -1.32 | 20,972.06 | 444,167 | 2.31 | 225,151 | 3.26 | 4.29 | 99 |
| 13 | 17-Mar | 189.59 | 194.60 | 189.25 | 191.82 | 191.94 | 1.52 | 21,253.49 | 378,930 | 1.97 | 185,988 | 2.69 | 3.57 | 81 |
| 14 | 16-Mar | 192.25 | 193.74 | 183.01 | 188.95 | 187.28 | -2.00 | 20,935.50 | 661,632 | 3.45 | 270,554 | 3.91 | 5.07 | 119 |
| 15 | 13-Mar | 193.47 | 195.55 | 191.70 | 192.81 | 193.21 | -0.34 | 21,363.18 | 339,721 | 1.77 | 160,175 | 2.32 | 3.09 | 70 |
| 16 | 12-Mar | 191.51 | 198.00 | 189.00 | 193.47 | 193.96 | 0.10 | 21,436.31 | 522,560 | 2.72 | 196,362 | 2.84 | 3.81 | 86 |
| 17 | 11-Mar | 194.69 | 199.09 | 191.29 | 193.27 | 195.66 | -0.43 | 21,414.15 | 529,991 | 2.76 | 249,816 | 3.61 | 4.89 | 109 |
| 18 | 10-Mar | 196.85 | 196.85 | 189.10 | 194.10 | 192.27 | 0.89 | 21,506.11 | 765,034 | 3.99 | 217,806 | 3.15 | 4.19 | 95 |
| 19 | 09-Mar | 198.65 | 200.05 | 189.65 | 192.38 | 194.33 | -3.63 | 21,315.54 | 923,725 | 4.81 | 312,368 | 4.52 | 6.07 | 137 |
| 20 | 06-Mar | 185.05 | 202.00 | 184.80 | 199.62 | 196.44 | 5.73 | 22,117.73 | 2,414,363 | 12.58 | 390,172 | 5.65 | 7.66 | 171 |
| 21 | 05-Mar | 199.00 | 203.99 | 184.20 | 188.80 | 188.46 | -5.15 | 20,918.88 | 3,496,317 | 18.22 | 827,531 | 11.97 | 15.60 | 363 |
| 22 | 04-Mar | 215.00 | 216.15 | 198.00 | 199.06 | 202.32 | -8.07 | 22,055.68 | 1,142,181 | 5.95 | 321,257 | 4.65 | 6.50 | 141 |
| 23 | 02-Mar | 220.06 | 223.87 | 213.21 | 216.53 | 217.43 | -5.06 | 23,991.34 | 554,672 | 2.89 | 190,714 | 2.76 | 4.15 | 84 |
| 24 | 27-Feb | 230.01 | 232.84 | 227.50 | 228.07 | 228.58 | -2.69 | 25,269.96 | 436,751 | 2.28 | 242,886 | 3.51 | 5.55 | 106 |
| 25 | 26-Feb | 235.00 | 237.34 | 230.02 | 234.38 | 234.60 | -0.56 | 25,969.10 | 497,775 | 2.59 | 298,871 | 4.32 | 7.01 | 131 |
| 26 | 25-Feb | 225.00 | 240.01 | 224.52 | 235.69 | 234.65 | 3.46 | 26,114.25 | 1,438,355 | 7.50 | 232,001 | 3.36 | 5.44 | 102 |
| 27 | 24-Feb | 225.20 | 230.79 | 222.00 | 227.80 | 225.99 | -0.54 | 25,240.05 | 991,076 | 5.16 | 214,406 | 3.10 | 4.85 | 94 |
| 28 | 23-Feb | 214.24 | 231.85 | 213.40 | 229.03 | 229.43 | 8.66 | 25,376.33 | 5,491,670 | 28.62 | 769,784 | 11.14 | 17.66 | 337 |
| 29 | 20-Feb | 214.81 | 216.64 | 208.36 | 210.78 | 211.16 | -1.88 | 23,354.24 | 735,804 | 3.83 | 396,186 | 5.73 | 8.37 | 174 |
| 30 | 19-Feb | 221.99 | 221.99 | 212.50 | 214.82 | 215.65 | -2.75 | 23,801.87 | 542,436 | 2.83 | 310,477 | 4.49 | 6.70 | 136 |
| 31 | 18-Feb | 218.50 | 222.41 | 216.20 | 220.89 | 220.68 | 0.60 | 24,474.42 | 272,036 | 1.42 | 73,969 | 1.07 | 1.63 | 32 |
| 32 | 17-Feb | 207.99 | 222.65 | 206.40 | 219.57 | 218.10 | 6.10 | 24,328.17 | 2,066,229 | 10.77 | 236,813 | 3.43 | 5.16 | 104 |
| 33 | 16-Feb | 211.37 | 214.10 | 205.76 | 206.94 | 208.06 | -3.41 | 22,928.78 | 600,543 | 3.13 | 239,824 | 3.47 | 4.99 | 105 |
| 34 | 13-Feb | 212.00 | 217.14 | 204.50 | 214.25 | 210.91 | 0.58 | 23,738.72 | 674,274 | 3.51 | 234,894 | 3.40 | 4.95 | 103 |
| 35 | 12-Feb | 217.55 | 218.95 | 211.68 | 213.01 | 214.28 | -2.79 | 23,601.33 | 332,567 | 1.73 | 144,334 | 2.09 | 3.09 | 63 |
| 36 | 11-Feb | 222.13 | 222.13 | 217.36 | 219.12 | 218.92 | -0.58 | 24,278.31 | 211,207 | 1.10 | 83,712 | 1.21 | 1.83 | 37 |
| 37 | 10-Feb | 219.00 | 222.74 | 219.00 | 220.40 | 220.54 | 0.70 | 24,420.13 | 257,651 | 1.34 | 113,682 | 1.64 | 2.51 | 50 |
| 38 | 09-Feb | 218.49 | 220.89 | 214.28 | 218.86 | 217.71 | 0.48 | 24,249.50 | 508,477 | 2.65 | 187,156 | 2.71 | 4.07 | 82 |
| 39 | 06-Feb | 225.00 | 225.29 | 215.00 | 217.81 | 220.61 | -4.84 | 24,133.16 | 830,016 | 4.33 | 384,892 | 5.57 | 8.49 | 178 |
| 40 | 05-Feb | 227.60 | 234.00 | 222.89 | 228.89 | 227.68 | 0.10 | 25,360.82 | 1,294,436 | 6.75 | 757,059 | 10.95 | 17.24 | 350 |
| 41 | 04-Feb | 223.55 | 230.99 | 220.05 | 228.66 | 226.30 | 2.29 | 25,335.33 | 710,369 | 3.70 | 284,146 | 4.11 | 6.43 | 132 |
| 42 | 03-Feb | 236.29 | 240.00 | 219.05 | 223.55 | 223.34 | -3.85 | 24,769.15 | 2,233,629 | 11.64 | 644,371 | 9.32 | 14.39 | 298 |
| 43 | 02-Feb | 235.00 | 237.90 | 218.57 | 232.49 | 227.06 | -0.91 | 25,759.69 | 2,381,135 | 12.41 | 1,317,590 | 19.07 | 29.92 | 610 |
| 44 | 01-Feb | 233.98 | 239.00 | 220.50 | 234.63 | 232.70 | 3.45 | 25,996.80 | 738,771 | 3.85 | 178,075 | 2.58 | 4.14 | 82 |
| 45 | 30-Jan | 217.05 | 234.00 | 211.27 | 226.81 | 214.30 | 3.33 | 25,130.35 | 8,529,614 | 44.45 | 6,852,200 | 99.15 | 146.84 | 3,171 |
| 46 | 29-Jan | 213.98 | 221.68 | 209.15 | 219.51 | 216.04 | 3.24 | 24,321.52 | 1,390,318 | 7.25 | 673,296 | 9.74 | 14.55 | 312 |
| 47 | 28-Jan | 225.00 | 225.00 | 212.00 | 212.63 | 214.12 | -3.51 | 23,559.22 | 2,128,478 | 11.09 | 993,581 | 14.38 | 21.27 | 460 |
| 48 | 27-Jan | 201.22 | 221.34 | 201.00 | 220.37 | 219.85 | 9.52 | 24,416.81 | 8,802,716 | 45.87 | 4,459,054 | 64.52 | 98.03 | 2,064 |
| 49 | 23-Jan | 207.00 | 207.04 | 199.84 | 201.22 | 204.07 | -2.04 | 22,295.00 | 304,743 | 1.59 | 187,409 | 2.71 | 3.82 | 87 |
| 50 | 22-Jan | 200.64 | 206.50 | 200.30 | 205.41 | 203.02 | 2.74 | 22,759.25 | 441,521 | 2.30 | 335,449 | 4.85 | 6.81 | 155 |
| 51 | 21-Jan | 206.54 | 206.57 | 198.00 | 199.93 | 200.67 | -2.00 | 22,152.07 | 437,654 | 2.28 | 177,710 | 2.57 | 3.57 | 82 |
| 52 | 20-Jan | 214.81 | 214.81 | 200.30 | 204.00 | 205.22 | -5.08 | 22,603.00 | 593,100 | 3.09 | 245,448 | 3.55 | 5.04 | 114 |
| 53 | 19-Jan | 217.63 | 218.00 | 208.51 | 214.91 | 212.84 | -1.25 | 23,811.85 | 883,100 | 4.60 | 511,702 | 7.40 | 10.89 | 237 |
| 54 | 16-Jan | 226.00 | 226.10 | 213.62 | 217.62 | 218.47 | -3.74 | 24,112.11 | 781,354 | 4.07 | 367,749 | 5.32 | 8.03 | 170 |
| 55 | 14-Jan | 231.99 | 232.80 | 225.45 | 226.07 | 227.33 | -1.87 | 25,048.36 | 246,243 | 1.28 | 122,386 | 1.77 | 2.78 | 57 |
| 56 | 13-Jan | 226.60 | 231.71 | 226.60 | 230.38 | 229.37 | 1.67 | 25,525.91 | 191,890 | 1.00 | 92,485 | 1.34 | 2.12 | 43 |
| 57 | 12-Jan | 227.00 | 231.53 | 224.22 | 226.60 | 227.68 | -1.04 | 25,107.09 | 942,961 | 4.91 | 639,732 | 9.26 | 14.57 | 296 |
| 58 | 09-Jan | 236.25 | 240.86 | 225.61 | 228.97 | 233.44 | -3.02 | 25,369.68 | 1,580,425 | 8.24 | 1,107,705 | 16.03 | 25.86 | 513 |
| 59 | 08-Jan | 237.30 | 243.38 | 235.38 | 236.10 | 238.21 | -0.63 | 26,159.68 | 485,822 | 2.53 | 229,085 | 3.31 | 5.46 | 106 |
| 60 | 07-Jan | 239.70 | 241.04 | 236.50 | 237.60 | 238.12 | -0.83 | 26,325.88 | 238,513 | 1.24 | 137,856 | 1.99 | 3.28 | 64 |
| 61 | 06-Jan | 243.57 | 244.06 | 238.55 | 239.59 | 241.02 | -1.63 | 26,546.37 | 360,760 | 1.88 | 210,626 | 3.05 | 5.08 | 97 |
| 62 | 05-Jan | 250.00 | 251.31 | 241.85 | 243.57 | 245.70 | -2.11 | 26,987.35 | 350,290 | 1.83 | 211,844 | 3.07 | 5.21 | 98 |
| 63 | 02-Jan | 251.75 | 252.78 | 247.99 | 248.82 | 250.04 | -1.35 | 27,569.04 | 260,364 | 1.36 | 135,821 | 1.97 | 3.40 | 63 |
| 64 | 01-Jan | 250.00 | 256.40 | 246.75 | 252.22 | 251.43 | 1.15 | 27,945.76 | 234,577 | 1.22 | 69,107 | 1.00 | 1.74 | 32 |
| 65 | 31-Dec | 251.50 | 254.90 | 247.50 | 249.35 | 250.93 | -0.06 | 27,627.77 | 541,541 | 2.82 | 265,217 | 3.84 | 6.66 | 123 |
| 66 | 30-Dec | 247.60 | 254.35 | 240.10 | 249.50 | 246.26 | 0.81 | 27,644.39 | 793,399 | 4.13 | 299,507 | 4.33 | 7.38 | 139 |
| 67 | 29-Dec | 246.10 | 248.35 | 241.00 | 247.50 | 244.45 | -0.20 | 27,422.79 | 637,554 | 3.32 | 280,227 | 4.05 | 6.85 | 130 |
Similar Stocks: GANESHBE AEGISVOPAK