| 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: 309.9; Drift%: 1.88 |
| 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 / 14.58 / 22.23 / 9.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.84 | ||||
| High/Low Price | Quarter: 299.15 / 234.01 | Month: 285.85 / 234.01 | Week: 321.0 / 304.5 | Day: 316.75 / 309.35 | Float67: 1.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 312.30 | 316.75 | 309.35 | 315.85 | 313.51 | 0.94 | 137,031.70 | 5,232,094 | 1.77 | 2,963,930 | 1.94 | 92.92 | 0.74 |
| 2 | 20-May | 317.00 | 319.65 | 311.75 | 312.90 | 315.28 | -1.36 | 135,751.84 | 5,016,433 | 1.70 | 2,946,579 | 1.93 | 92.90 | 0.73 |
| 3 | 19-May | 318.55 | 319.55 | 316.15 | 317.20 | 317.90 | -0.91 | 137,617.39 | 2,956,007 | 1.00 | 1,527,072 | 1.00 | 48.55 | 0.39 |
| 4 | 16-May | 316.00 | 321.00 | 315.80 | 320.10 | 319.36 | 0.98 | 138,875.56 | 6,861,786 | 2.32 | 3,270,356 | 2.14 | 104.44 | 0.83 |
| 5 | 15-May | 314.00 | 320.20 | 313.50 | 317.00 | 316.42 | 1.44 | 137,530.00 | 7,055,032 | 2.39 | 3,460,928 | 2.27 | 109.51 | 0.88 |
| 6 | 14-May | 308.70 | 313.55 | 308.40 | 312.50 | 311.01 | 1.82 | 135,578.30 | 7,733,320 | 2.62 | 4,273,212 | 2.80 | 132.90 | 1.08 |
| 7 | 13-May | 309.05 | 310.60 | 304.50 | 306.90 | 306.99 | -0.70 | 133,148.73 | 7,241,358 | 2.45 | 3,936,313 | 2.58 | 120.84 | 1.00 |
| 8 | 12-May | 315.00 | 315.95 | 307.15 | 309.05 | 310.62 | 0.72 | 134,081.51 | 6,844,271 | 2.32 | 3,342,647 | 2.19 | 103.83 | 0.85 |
| 9 | 09-May | 302.55 | 307.35 | 301.35 | 306.85 | 304.74 | -0.36 | 133,127.04 | 4,955,934 | 1.68 | 2,016,418 | 1.32 | 61.45 | 0.51 |
| 10 | 08-May | 315.50 | 320.20 | 305.70 | 307.95 | 312.13 | -2.82 | 133,604.28 | 5,918,739 | 2.00 | 2,876,387 | 1.88 | 89.78 | 0.73 |
| 11 | 07-May | 307.00 | 317.50 | 307.00 | 316.90 | 314.03 | 1.75 | 137,487.24 | 7,970,668 | 2.70 | 4,076,797 | 2.67 | 128.02 | 1.03 |
| 12 | 06-May | 321.10 | 322.20 | 310.55 | 311.45 | 314.40 | -2.99 | 135,122.75 | 5,444,873 | 1.84 | 2,212,757 | 1.45 | 69.57 | 0.56 |
| 13 | 05-May | 317.00 | 325.85 | 316.00 | 321.05 | 322.72 | 3.18 | 139,287.72 | 16,037,327 | 5.43 | 6,279,373 | 4.11 | 202.65 | 1.59 |
| 14 | 02-May | 310.55 | 317.50 | 309.90 | 311.15 | 313.94 | 0.35 | 134,992.60 | 7,751,559 | 2.62 | 3,089,123 | 2.02 | 96.98 | 0.78 |
| 15 | 30-Apr | 319.00 | 322.45 | 309.00 | 310.05 | 315.98 | -0.53 | 134,515.36 | 21,424,437 | 7.25 | 7,222,582 | 4.73 | 228.22 | 1.83 |
| 16 | 29-Apr | 311.55 | 315.60 | 309.80 | 311.70 | 312.51 | 0.55 | 135,231.22 | 9,522,966 | 3.22 | 5,279,679 | 3.46 | 165.00 | 1.34 |
| 17 | 28-Apr | 293.10 | 310.95 | 293.10 | 310.00 | 306.66 | 4.84 | 134,493.00 | 14,414,879 | 4.88 | 8,185,446 | 5.36 | 251.01 | 2.08 |
| 18 | 25-Apr | 302.35 | 304.95 | 293.30 | 295.70 | 296.60 | -2.09 | 128,289.61 | 7,773,037 | 2.63 | 3,754,195 | 2.46 | 111.35 | 0.95 |
| 19 | 24-Apr | 302.95 | 305.50 | 300.30 | 302.00 | 302.74 | 0.52 | 131,022.00 | 5,773,985 | 1.95 | 2,526,952 | 1.65 | 76.50 | 0.64 |
| 20 | 23-Apr | 306.10 | 306.65 | 298.30 | 300.45 | 300.92 | -1.85 | 130,350.40 | 7,400,827 | 2.50 | 4,025,970 | 2.64 | 121.15 | 1.02 |
| 21 | 22-Apr | 305.00 | 308.50 | 302.65 | 306.10 | 305.53 | 0.67 | 132,801.65 | 7,096,150 | 2.40 | 3,737,694 | 2.45 | 114.20 | 0.95 |
| 22 | 21-Apr | 299.85 | 305.55 | 298.00 | 304.05 | 303.41 | 1.91 | 131,912.26 | 6,455,955 | 2.18 | 3,450,964 | 2.26 | 104.71 | 0.88 |
| 23 | 17-Apr | 298.00 | 301.75 | 295.45 | 298.35 | 298.48 | -0.13 | 129,439.31 | 7,510,897 | 2.54 | 3,838,063 | 2.51 | 114.56 | 0.97 |
| 24 | 16-Apr | 294.00 | 300.55 | 292.55 | 298.75 | 297.73 | 1.48 | 129,612.85 | 9,064,723 | 3.07 | 5,171,016 | 3.39 | 153.96 | 1.31 |
| 25 | 15-Apr | 296.80 | 296.80 | 291.10 | 294.40 | 293.17 | 0.41 | 127,725.60 | 8,516,322 | 2.88 | 4,986,430 | 3.27 | 146.19 | 1.26 |
| 26 | 11-Apr | 296.45 | 296.45 | 286.50 | 293.20 | 292.30 | 1.82 | 127,204.98 | 14,955,235 | 5.06 | 9,290,558 | 6.08 | 271.56 | 2.36 |
| 27 | 09-Apr | 288.70 | 290.65 | 279.60 | 287.95 | 286.72 | 0.72 | 124,927.27 | 14,519,066 | 4.91 | 7,501,864 | 4.91 | 215.09 | 1.90 |
| 28 | 08-Apr | 279.50 | 287.50 | 275.10 | 285.90 | 283.18 | 4.46 | 124,037.87 | 18,994,276 | 6.43 | 10,621,216 | 6.96 | 300.77 | 2.69 |
| 29 | 07-Apr | 262.00 | 279.10 | 262.00 | 273.70 | 273.51 | -2.06 | 118,744.90 | 15,010,047 | 5.08 | 5,817,368 | 3.81 | 159.11 | 1.48 |
| 30 | 04-Apr | 292.15 | 295.70 | 277.05 | 279.45 | 284.94 | -2.56 | 121,239.54 | 18,852,567 | 6.38 | 7,393,164 | 4.84 | 210.66 | 1.87 |
| 31 | 03-Apr | 283.00 | 291.40 | 283.00 | 286.80 | 286.98 | 0.00 | 124,428.34 | 6,663,148 | 2.25 | 2,960,914 | 1.94 | 84.97 | 0.75 |
| 32 | 02-Apr | 283.05 | 288.05 | 277.70 | 286.80 | 283.72 | 0.77 | 124,428.34 | 12,058,406 | 4.08 | 6,516,733 | 4.27 | 184.89 | 1.65 |
| 33 | 01-Apr | 275.00 | 287.00 | 275.00 | 284.60 | 282.87 | 2.20 | 123,473.87 | 20,780,255 | 7.03 | 10,815,469 | 7.08 | 305.94 | 2.74 |
| 34 | 28-Mar | 276.99 | 284.33 | 276.30 | 278.47 | 280.73 | 0.87 | 120,814.36 | 12,687,883 | 4.29 | 6,150,119 | 4.03 | 172.65 | 1.56 |
| 35 | 27-Mar | 273.39 | 279.85 | 272.18 | 276.06 | 276.01 | 1.12 | 119,768.78 | 107,524,873 | 36.38 | 86,353,904 | 56.55 | 2,383.45 | 21.90 |
| 36 | 26-Mar | 278.00 | 283.33 | 272.13 | 273.01 | 278.25 | -2.19 | 118,445.54 | 9,475,308 | 3.21 | 4,667,721 | 3.06 | 129.88 | 1.18 |
| 37 | 25-Mar | 280.57 | 283.96 | 277.18 | 279.11 | 280.12 | -0.47 | 121,092.03 | 12,143,699 | 4.11 | 6,353,381 | 4.16 | 177.97 | 1.61 |
| 38 | 24-Mar | 282.00 | 285.30 | 280.00 | 280.44 | 282.02 | 0.28 | 121,669.05 | 11,376,607 | 3.85 | 6,255,049 | 4.10 | 176.40 | 1.59 |
| 39 | 21-Mar | 272.20 | 285.85 | 271.06 | 279.66 | 279.09 | 2.77 | 121,330.64 | 26,173,451 | 8.85 | 16,079,180 | 10.53 | 448.75 | 4.08 |
| 40 | 20-Mar | 266.60 | 272.93 | 264.75 | 272.13 | 270.05 | 2.59 | 118,063.75 | 10,789,615 | 3.65 | 5,122,155 | 3.35 | 138.32 | 1.30 |
| 41 | 19-Mar | 263.51 | 266.49 | 263.01 | 265.26 | 265.35 | 1.17 | 115,083.20 | 4,955,027 | 1.68 | 2,213,189 | 1.45 | 58.73 | 0.56 |
| 42 | 18-Mar | 262.15 | 263.30 | 259.51 | 262.18 | 261.33 | 0.29 | 113,746.94 | 5,548,862 | 1.88 | 2,562,808 | 1.68 | 66.97 | 0.65 |
| 43 | 17-Mar | 261.11 | 263.69 | 258.31 | 261.42 | 260.77 | -1.13 | 113,417.21 | 6,482,585 | 2.19 | 2,231,010 | 1.46 | 58.18 | 0.57 |
| 44 | 13-Mar | 266.32 | 266.67 | 262.01 | 264.41 | 264.34 | -0.72 | 114,714.42 | 4,545,159 | 1.54 | 2,138,112 | 1.40 | 56.52 | 0.54 |
| 45 | 12-Mar | 266.50 | 272.00 | 263.40 | 266.32 | 266.76 | 0.66 | 115,543.08 | 10,648,004 | 3.60 | 4,257,149 | 2.79 | 113.56 | 1.08 |
| 46 | 11-Mar | 255.99 | 264.97 | 254.35 | 264.58 | 261.76 | 2.98 | 114,788.18 | 12,306,539 | 4.16 | 4,268,231 | 2.80 | 111.73 | 1.08 |
| 47 | 10-Mar | 261.26 | 265.96 | 256.06 | 256.93 | 260.89 | -1.66 | 111,469.22 | 8,487,911 | 2.87 | 4,210,726 | 2.76 | 109.85 | 1.07 |
| 48 | 07-Mar | 264.96 | 265.79 | 260.00 | 261.26 | 262.12 | -1.43 | 113,347.79 | 7,057,204 | 2.39 | 3,344,300 | 2.19 | 87.66 | 0.85 |
| 49 | 06-Mar | 260.00 | 265.95 | 259.00 | 265.04 | 263.31 | 3.60 | 114,987.75 | 12,828,381 | 4.34 | 4,042,607 | 2.65 | 106.45 | 1.03 |
| 50 | 05-Mar | 249.90 | 256.93 | 249.90 | 255.84 | 254.98 | 2.37 | 110,996.32 | 7,802,519 | 2.64 | 3,209,212 | 2.10 | 81.83 | 0.81 |
| 51 | 04-Mar | 241.00 | 250.94 | 236.10 | 249.92 | 245.74 | 3.10 | 108,427.93 | 7,201,075 | 2.44 | 2,516,651 | 1.65 | 61.84 | 0.64 |
| 52 | 03-Mar | 239.00 | 243.64 | 234.01 | 242.41 | 239.45 | 2.15 | 105,169.71 | 6,864,635 | 2.32 | 2,513,156 | 1.65 | 60.18 | 0.64 |
| 53 | 28-Feb | 244.05 | 244.05 | 236.15 | 237.30 | 238.41 | -3.04 | 102,952.74 | 14,066,882 | 4.76 | 9,234,108 | 6.05 | 220.15 | 2.34 |
| 54 | 27-Feb | 248.45 | 249.40 | 242.10 | 244.75 | 244.42 | -1.49 | 106,184.92 | 7,376,510 | 2.50 | 3,909,341 | 2.56 | 95.55 | 0.99 |
| 55 | 25-Feb | 251.90 | 252.90 | 247.70 | 248.45 | 249.69 | -1.02 | 107,790.17 | 4,172,676 | 1.41 | 2,002,515 | 1.31 | 50.00 | 0.51 |
| 56 | 24-Feb | 251.25 | 253.50 | 248.75 | 251.00 | 251.54 | -0.12 | 108,896.00 | 6,773,845 | 2.29 | 3,661,736 | 2.40 | 92.11 | 0.93 |
| 57 | 21-Feb | 258.00 | 259.40 | 250.65 | 251.30 | 252.63 | -2.82 | 109,026.64 | 9,845,416 | 3.33 | 5,788,055 | 3.79 | 146.22 | 1.47 |
| 58 | 20-Feb | 254.00 | 259.65 | 253.20 | 258.60 | 257.35 | 1.17 | 112,193.75 | 8,155,780 | 2.76 | 5,317,190 | 3.48 | 136.84 | 1.35 |
| 59 | 19-Feb | 251.00 | 256.45 | 249.55 | 255.60 | 253.97 | 1.13 | 110,892.20 | 6,887,175 | 2.33 | 3,647,396 | 2.39 | 92.63 | 0.92 |
| 60 | 18-Feb | 252.25 | 253.55 | 246.85 | 252.75 | 250.76 | 0.18 | 109,655.73 | 5,534,272 | 1.87 | 2,550,146 | 1.67 | 63.95 | 0.65 |
| 61 | 17-Feb | 251.00 | 253.55 | 246.35 | 252.30 | 250.43 | 0.52 | 109,460.49 | 5,899,597 | 2.00 | 2,776,102 | 1.82 | 69.52 | 0.70 |
| 62 | 14-Feb | 256.40 | 258.60 | 247.45 | 251.00 | 251.38 | -1.86 | 108,896.00 | 5,205,573 | 1.76 | 2,447,710 | 1.60 | 61.53 | 0.62 |
| 63 | 13-Feb | 256.20 | 260.10 | 255.00 | 255.75 | 257.50 | 0.06 | 110,957.28 | 5,514,711 | 1.87 | 2,408,667 | 1.58 | 62.02 | 0.61 |
| 64 | 12-Feb | 255.15 | 256.80 | 249.05 | 255.60 | 253.99 | 0.18 | 110,892.20 | 6,568,833 | 2.22 | 2,981,811 | 1.95 | 75.74 | 0.76 |
| 65 | 11-Feb | 259.50 | 259.75 | 253.75 | 255.15 | 256.54 | -1.83 | 110,696.97 | 6,819,100 | 2.31 | 4,055,314 | 2.66 | 104.04 | 1.03 |
| 66 | 10-Feb | 264.55 | 265.80 | 257.50 | 259.90 | 259.85 | -1.66 | 112,757.76 | 8,052,376 | 2.72 | 4,879,913 | 3.20 | 126.80 | 1.24 |
| 67 | 07-Feb | 262.10 | 264.90 | 260.05 | 264.30 | 262.85 | 0.67 | 114,666.70 | 6,557,480 | 2.22 | 3,519,782 | 2.30 | 92.52 | 0.89 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA