| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 376.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,800 | High52 Date: 30-Sep-2024 | Bumper: 277.7; Drift%: 3.17 |
| Industry: Petroleum Products | Face Value: 10 | Low52 Price: 234.01 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 4,338,505,488 | Low52 Date: 03-Mar-2025 | SHP: 52.98 / 14.71 / 22.27 / 9.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.91 | ||||
| High/Low Price | Quarter: 299.15 / 234.01 | Month: 285.85 / 234.01 | Week: 285.3 / 272.13 | Day: 291.4 / 283.0 | Float67: 1.44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 283.00 | 291.40 | 283.00 | 286.80 | 286.98 | 0.00 | 124,428.34 | 6,663,148 | 1.47 | 2,960,914 | 1.38 | 84.97 | 0.75 |
| 2 | 02-Apr | 283.05 | 288.05 | 277.70 | 286.80 | 283.72 | 0.77 | 124,428.34 | 12,058,406 | 2.65 | 6,516,733 | 3.05 | 184.89 | 1.65 |
| 3 | 01-Apr | 275.00 | 287.00 | 275.00 | 284.60 | 282.87 | 2.20 | 123,473.87 | 20,780,255 | 4.57 | 10,815,469 | 5.06 | 305.94 | 2.74 |
| 4 | 28-Mar | 276.99 | 284.33 | 276.30 | 278.47 | 280.73 | 0.87 | 120,814.36 | 12,687,883 | 2.79 | 6,150,119 | 2.88 | 172.65 | 1.56 |
| 5 | 27-Mar | 273.39 | 279.85 | 272.18 | 276.06 | 276.01 | 1.12 | 119,768.78 | 107,524,873 | 23.66 | 86,353,904 | 40.39 | 2,383.45 | 21.90 |
| 6 | 26-Mar | 278.00 | 283.33 | 272.13 | 273.01 | 278.25 | -2.19 | 118,445.54 | 9,475,308 | 2.08 | 4,667,721 | 2.18 | 129.88 | 1.18 |
| 7 | 25-Mar | 280.57 | 283.96 | 277.18 | 279.11 | 280.12 | -0.47 | 121,092.03 | 12,143,699 | 2.67 | 6,353,381 | 2.97 | 177.97 | 1.61 |
| 8 | 24-Mar | 282.00 | 285.30 | 280.00 | 280.44 | 282.02 | 0.28 | 121,669.05 | 11,376,607 | 2.50 | 6,255,049 | 2.93 | 176.40 | 1.59 |
| 9 | 21-Mar | 272.20 | 285.85 | 271.06 | 279.66 | 279.09 | 2.77 | 121,330.64 | 26,173,451 | 5.76 | 16,079,180 | 7.52 | 448.75 | 4.08 |
| 10 | 20-Mar | 266.60 | 272.93 | 264.75 | 272.13 | 270.05 | 2.59 | 118,063.75 | 10,789,615 | 2.37 | 5,122,155 | 2.40 | 138.32 | 1.30 |
| 11 | 19-Mar | 263.51 | 266.49 | 263.01 | 265.26 | 265.35 | 1.17 | 115,083.20 | 4,955,027 | 1.09 | 2,213,189 | 1.04 | 58.73 | 0.56 |
| 12 | 18-Mar | 262.15 | 263.30 | 259.51 | 262.18 | 261.33 | 0.29 | 113,746.94 | 5,548,862 | 1.22 | 2,562,808 | 1.20 | 66.97 | 0.65 |
| 13 | 17-Mar | 261.11 | 263.69 | 258.31 | 261.42 | 260.77 | -1.13 | 113,417.21 | 6,482,585 | 1.43 | 2,231,010 | 1.04 | 58.18 | 0.57 |
| 14 | 13-Mar | 266.32 | 266.67 | 262.01 | 264.41 | 264.34 | -0.72 | 114,714.42 | 4,545,159 | 1.00 | 2,138,112 | 1.00 | 56.52 | 0.54 |
| 15 | 12-Mar | 266.50 | 272.00 | 263.40 | 266.32 | 266.76 | 0.66 | 115,543.08 | 10,648,004 | 2.34 | 4,257,149 | 1.99 | 113.56 | 1.08 |
| 16 | 11-Mar | 255.99 | 264.97 | 254.35 | 264.58 | 261.76 | 2.98 | 114,788.18 | 12,306,539 | 2.71 | 4,268,231 | 2.00 | 111.73 | 1.08 |
| 17 | 10-Mar | 261.26 | 265.96 | 256.06 | 256.93 | 260.89 | -1.66 | 111,469.22 | 8,487,911 | 1.87 | 4,210,726 | 1.97 | 109.85 | 1.07 |
| 18 | 07-Mar | 264.96 | 265.79 | 260.00 | 261.26 | 262.12 | -1.43 | 113,347.79 | 7,057,204 | 1.55 | 3,344,300 | 1.56 | 87.66 | 0.85 |
| 19 | 06-Mar | 260.00 | 265.95 | 259.00 | 265.04 | 263.31 | 3.60 | 114,987.75 | 12,828,381 | 2.82 | 4,042,607 | 1.89 | 106.45 | 1.03 |
| 20 | 05-Mar | 249.90 | 256.93 | 249.90 | 255.84 | 254.98 | 2.37 | 110,996.32 | 7,802,519 | 1.72 | 3,209,212 | 1.50 | 81.83 | 0.81 |
| 21 | 04-Mar | 241.00 | 250.94 | 236.10 | 249.92 | 245.74 | 3.10 | 108,427.93 | 7,201,075 | 1.58 | 2,516,651 | 1.18 | 61.84 | 0.64 |
| 22 | 03-Mar | 239.00 | 243.64 | 234.01 | 242.41 | 239.45 | 2.15 | 105,169.71 | 6,864,635 | 1.51 | 2,513,156 | 1.18 | 60.18 | 0.64 |
| 23 | 28-Feb | 244.05 | 244.05 | 236.15 | 237.30 | 238.41 | -3.04 | 102,952.74 | 14,066,882 | 3.09 | 9,234,108 | 4.32 | 220.15 | 2.34 |
| 24 | 27-Feb | 248.45 | 249.40 | 242.10 | 244.75 | 244.42 | -1.49 | 106,184.92 | 7,376,510 | 1.62 | 3,909,341 | 1.83 | 95.55 | 0.99 |
| 25 | 25-Feb | 251.90 | 252.90 | 247.70 | 248.45 | 249.69 | -1.02 | 107,790.17 | 4,172,676 | 0.92 | 2,002,515 | 0.94 | 50.00 | 0.51 |
| 26 | 24-Feb | 251.25 | 253.50 | 248.75 | 251.00 | 251.54 | -0.12 | 108,896.00 | 6,773,845 | 1.49 | 3,661,736 | 1.71 | 92.11 | 0.93 |
| 27 | 21-Feb | 258.00 | 259.40 | 250.65 | 251.30 | 252.63 | -2.82 | 109,026.64 | 9,845,416 | 2.17 | 5,788,055 | 2.71 | 146.22 | 1.47 |
| 28 | 20-Feb | 254.00 | 259.65 | 253.20 | 258.60 | 257.35 | 1.17 | 112,193.75 | 8,155,780 | 1.79 | 5,317,190 | 2.49 | 136.84 | 1.35 |
| 29 | 19-Feb | 251.00 | 256.45 | 249.55 | 255.60 | 253.97 | 1.13 | 110,892.20 | 6,887,175 | 1.52 | 3,647,396 | 1.71 | 92.63 | 0.92 |
| 30 | 18-Feb | 252.25 | 253.55 | 246.85 | 252.75 | 250.76 | 0.18 | 109,655.73 | 5,534,272 | 1.22 | 2,550,146 | 1.19 | 63.95 | 0.65 |
| 31 | 17-Feb | 251.00 | 253.55 | 246.35 | 252.30 | 250.43 | 0.52 | 109,460.49 | 5,899,597 | 1.30 | 2,776,102 | 1.30 | 69.52 | 0.70 |
| 32 | 14-Feb | 256.40 | 258.60 | 247.45 | 251.00 | 251.38 | -1.86 | 108,896.00 | 5,205,573 | 1.15 | 2,447,710 | 1.14 | 61.53 | 0.62 |
| 33 | 13-Feb | 256.20 | 260.10 | 255.00 | 255.75 | 257.50 | 0.06 | 110,957.28 | 5,514,711 | 1.21 | 2,408,667 | 1.13 | 62.02 | 0.61 |
| 34 | 12-Feb | 255.15 | 256.80 | 249.05 | 255.60 | 253.99 | 0.18 | 110,892.20 | 6,568,833 | 1.45 | 2,981,811 | 1.39 | 75.74 | 0.76 |
| 35 | 11-Feb | 259.50 | 259.75 | 253.75 | 255.15 | 256.54 | -1.83 | 110,696.97 | 6,819,100 | 1.50 | 4,055,314 | 1.90 | 104.04 | 1.03 |
| 36 | 10-Feb | 264.55 | 265.80 | 257.50 | 259.90 | 259.85 | -1.66 | 112,757.76 | 8,052,376 | 1.77 | 4,879,913 | 2.28 | 126.80 | 1.24 |
| 37 | 07-Feb | 262.10 | 264.90 | 260.05 | 264.30 | 262.85 | 0.67 | 114,666.70 | 6,557,480 | 1.44 | 3,519,782 | 1.65 | 92.52 | 0.89 |
| 38 | 06-Feb | 263.00 | 267.20 | 261.65 | 262.55 | 264.83 | 0.50 | 113,907.46 | 14,058,587 | 3.09 | 4,996,376 | 2.34 | 132.32 | 1.27 |
| 39 | 05-Feb | 260.25 | 265.65 | 260.25 | 261.25 | 263.13 | 2.07 | 113,343.46 | 10,088,345 | 2.22 | 2,831,540 | 1.32 | 74.51 | 0.72 |
| 40 | 04-Feb | 250.65 | 256.65 | 250.20 | 255.95 | 254.60 | 2.56 | 111,044.05 | 7,000,612 | 1.54 | 3,593,921 | 1.68 | 91.50 | 0.91 |
| 41 | 03-Feb | 250.95 | 251.80 | 242.20 | 249.55 | 246.45 | -2.39 | 108,267.40 | 21,517,136 | 4.73 | 11,926,847 | 5.58 | 293.94 | 3.02 |
| 42 | 01-Feb | 261.75 | 262.05 | 248.00 | 255.65 | 255.12 | -2.09 | 110,913.89 | 11,464,565 | 2.52 | 5,697,247 | 2.66 | 145.35 | 1.44 |
| 43 | 31-Jan | 257.90 | 262.00 | 254.25 | 261.10 | 259.68 | 1.54 | 113,278.38 | 8,790,578 | 1.93 | 4,678,136 | 2.19 | 121.48 | 1.19 |
| 44 | 30-Jan | 259.90 | 260.90 | 256.50 | 257.15 | 259.12 | 0.06 | 111,564.67 | 9,410,974 | 2.07 | 4,739,518 | 2.22 | 122.81 | 1.20 |
| 45 | 29-Jan | 256.95 | 257.95 | 251.50 | 257.00 | 254.70 | -0.41 | 111,499.00 | 9,435,973 | 2.08 | 4,203,254 | 1.97 | 107.06 | 1.07 |
| 46 | 28-Jan | 262.25 | 263.90 | 254.30 | 258.05 | 259.21 | -1.24 | 111,955.13 | 13,321,189 | 2.93 | 6,812,932 | 3.19 | 176.60 | 1.73 |
| 47 | 27-Jan | 263.70 | 263.70 | 258.35 | 261.30 | 260.47 | -0.95 | 113,365.15 | 10,083,126 | 2.22 | 5,151,147 | 2.41 | 134.17 | 1.31 |
| 48 | 24-Jan | 274.00 | 279.40 | 263.00 | 263.80 | 270.58 | -2.75 | 114,449.77 | 18,480,516 | 4.07 | 6,015,613 | 2.81 | 162.77 | 1.53 |
| 49 | 23-Jan | 283.00 | 285.00 | 270.30 | 271.25 | 273.82 | -2.34 | 117,681.96 | 18,806,324 | 4.14 | 6,534,409 | 3.06 | 178.93 | 1.66 |
| 50 | 22-Jan | 282.00 | 283.55 | 274.05 | 277.60 | 277.16 | -0.94 | 120,436.91 | 6,301,894 | 1.39 | 1,951,342 | 0.91 | 54.08 | 0.49 |
| 51 | 21-Jan | 278.55 | 287.00 | 278.15 | 280.20 | 283.51 | 1.03 | 121,564.92 | 15,304,149 | 3.37 | 3,178,403 | 1.49 | 90.11 | 0.81 |
| 52 | 20-Jan | 275.00 | 278.40 | 268.80 | 277.30 | 275.26 | 1.33 | 120,306.76 | 9,623,368 | 2.12 | 4,386,690 | 2.05 | 120.75 | 1.11 |
| 53 | 17-Jan | 268.80 | 275.20 | 267.25 | 273.60 | 272.80 | 2.45 | 118,701.51 | 9,300,647 | 2.05 | 2,888,763 | 1.35 | 78.81 | 0.73 |
| 54 | 16-Jan | 267.35 | 268.95 | 263.50 | 266.90 | 266.20 | -0.04 | 115,794.71 | 13,754,046 | 3.03 | 7,581,366 | 3.55 | 201.82 | 1.92 |
| 55 | 15-Jan | 273.90 | 275.90 | 265.25 | 267.00 | 270.11 | -1.20 | 115,838.00 | 13,448,052 | 2.96 | 8,094,033 | 3.79 | 218.63 | 2.05 |
| 56 | 14-Jan | 267.10 | 271.50 | 266.00 | 270.20 | 269.29 | 1.81 | 117,226.42 | 6,710,730 | 1.48 | 3,483,242 | 1.63 | 93.80 | 0.88 |
| 57 | 13-Jan | 271.25 | 274.70 | 264.25 | 265.30 | 269.42 | -4.66 | 115,100.55 | 10,488,655 | 2.31 | 5,335,631 | 2.50 | 143.75 | 1.35 |
| 58 | 10-Jan | 280.50 | 283.50 | 275.60 | 277.65 | 279.44 | -0.85 | 120,458.60 | 9,073,218 | 2.00 | 4,093,668 | 1.91 | 114.39 | 1.04 |
| 59 | 09-Jan | 287.00 | 287.85 | 279.05 | 280.00 | 282.45 | -2.43 | 121,478.00 | 6,215,902 | 1.37 | 3,194,190 | 1.49 | 90.22 | 0.81 |
| 60 | 08-Jan | 282.80 | 287.90 | 280.50 | 286.80 | 285.10 | 1.39 | 124,428.34 | 6,037,032 | 1.33 | 2,388,223 | 1.12 | 68.09 | 0.61 |
| 61 | 07-Jan | 287.10 | 290.50 | 280.70 | 282.80 | 283.94 | -0.72 | 122,692.94 | 8,306,436 | 1.83 | 3,761,433 | 1.76 | 106.80 | 0.95 |
| 62 | 06-Jan | 296.40 | 297.25 | 284.10 | 284.85 | 287.84 | -4.05 | 123,582.33 | 7,361,716 | 1.62 | 3,671,490 | 1.72 | 105.68 | 0.93 |
| 63 | 03-Jan | 296.00 | 299.15 | 294.35 | 296.40 | 296.65 | -0.17 | 128,593.30 | 4,806,469 | 1.06 | 2,212,993 | 1.04 | 65.65 | 0.56 |
| 64 | 02-Jan | 295.30 | 297.70 | 291.80 | 296.90 | 295.33 | 0.54 | 128,810.23 | 6,846,413 | 1.51 | 3,245,798 | 1.52 | 95.86 | 0.82 |
| 65 | 01-Jan | 292.30 | 295.90 | 290.30 | 295.30 | 293.52 | 0.97 | 128,116.07 | 3,545,200 | 0.78 | 1,112,280 | 0.52 | 32.65 | 0.28 |
| 66 | 31-Dec | 291.45 | 294.40 | 290.80 | 292.45 | 292.62 | -0.29 | 126,879.59 | 4,161,509 | 0.92 | 1,769,050 | 0.83 | 51.77 | 0.45 |
| 67 | 30-Dec | 293.55 | 295.25 | 289.75 | 293.30 | 292.75 | -0.09 | 127,248.37 | 8,236,910 | 1.81 | 4,186,868 | 1.96 | 122.57 | 1.06 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA