| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 380.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,800 | High52 Date: 06-Nov-2025 | Bumper: 356.25; Drift%: 5.11 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 349.80 | Low52 Price: 234.01 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 4,338,505,488 | Low52 Date: 03-Mar-2025 | SHP: 52.98 / 16.53 / 21.31 / 8.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 150 | ||||
| High/Low Price | Quarter: 299.15 / 234.01 | Month: 342.3 / 306.8 | Week: 360.55 / 331.25 | Day: 379.1 / 373.6 | Sis67: 105 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 375.20 | 379.10 | 373.60 | 375.45 | 375.99 | 0.35 | 162,889.19 | 9,316,462 | 23.06 | 5,988,929 | 38.08 | 225.18 | 167 |
| 2 | 11-Nov | 365.00 | 374.85 | 360.05 | 374.15 | 369.76 | 2.46 | 162,325.18 | 10,689,646 | 26.46 | 6,210,421 | 39.49 | 229.64 | 169 |
| 3 | 10-Nov | 366.30 | 369.80 | 363.65 | 365.15 | 366.36 | -0.54 | 158,420.53 | 6,934,285 | 17.16 | 4,158,817 | 26.44 | 152.36 | 113 |
| 4 | 07-Nov | 360.00 | 367.85 | 359.75 | 367.15 | 364.59 | -0.22 | 159,288.23 | 11,711,108 | 28.98 | 7,142,192 | 45.41 | 260.40 | 195 |
| 5 | 06-Nov | 380.00 | 380.00 | 367.25 | 367.95 | 371.38 | -1.34 | 159,635.31 | 11,803,637 | 29.21 | 7,218,769 | 45.90 | 268.09 | 197 |
| 6 | 04-Nov | 369.85 | 373.95 | 368.15 | 372.95 | 371.69 | 1.54 | 161,804.56 | 12,649,509 | 31.31 | 6,584,134 | 41.86 | 244.73 | 179 |
| 7 | 03-Nov | 361.95 | 369.50 | 356.25 | 367.30 | 363.33 | 2.94 | 159,353.31 | 20,107,281 | 49.76 | 7,253,119 | 46.12 | 263.53 | 198 |
| 8 | 31-Oct | 358.00 | 360.55 | 355.10 | 356.80 | 358.05 | -0.22 | 154,797.88 | 7,532,962 | 18.64 | 2,927,967 | 18.62 | 104.84 | 80 |
| 9 | 30-Oct | 350.00 | 359.80 | 345.30 | 357.60 | 355.49 | 2.73 | 155,144.96 | 14,807,100 | 36.65 | 6,517,455 | 41.44 | 231.69 | 178 |
| 10 | 29-Oct | 341.90 | 349.00 | 340.85 | 348.10 | 346.25 | 2.19 | 151,023.38 | 9,756,868 | 24.15 | 5,290,760 | 33.64 | 183.19 | 144 |
| 11 | 28-Oct | 344.00 | 345.50 | 339.60 | 340.65 | 341.55 | -0.69 | 147,791.19 | 6,156,249 | 15.24 | 3,528,702 | 22.44 | 120.52 | 96 |
| 12 | 27-Oct | 332.70 | 343.50 | 331.25 | 343.00 | 339.60 | 3.80 | 148,810.00 | 11,767,585 | 29.12 | 5,473,906 | 34.81 | 185.89 | 149 |
| 13 | 24-Oct | 330.15 | 334.40 | 327.20 | 330.45 | 331.55 | -0.26 | 143,365.91 | 8,260,920 | 20.44 | 4,328,321 | 27.52 | 143.51 | 118 |
| 14 | 23-Oct | 340.00 | 340.15 | 330.05 | 331.30 | 333.83 | -2.29 | 143,734.69 | 8,457,356 | 20.93 | 4,443,308 | 28.25 | 148.33 | 121 |
| 15 | 21-Oct | 339.40 | 340.25 | 337.70 | 339.05 | 338.91 | 0.40 | 147,097.03 | 404,063 | 1.00 | 157,270 | 1.00 | 5.33 | 4 |
| 16 | 20-Oct | 336.25 | 340.05 | 335.50 | 337.70 | 337.58 | 0.55 | 146,511.33 | 6,134,873 | 15.18 | 4,273,621 | 27.17 | 144.27 | 116 |
| 17 | 17-Oct | 336.10 | 338.30 | 332.70 | 335.85 | 334.93 | -0.01 | 145,708.71 | 7,824,777 | 19.37 | 5,181,504 | 32.95 | 173.54 | 141 |
| 18 | 16-Oct | 338.95 | 338.95 | 333.55 | 335.90 | 336.09 | -0.59 | 145,730.40 | 6,279,302 | 15.54 | 4,090,761 | 26.01 | 137.49 | 111 |
| 19 | 15-Oct | 334.95 | 340.75 | 332.05 | 337.90 | 337.08 | 1.64 | 146,598.10 | 16,271,995 | 40.27 | 10,728,727 | 68.22 | 361.64 | 292 |
| 20 | 14-Oct | 338.15 | 340.30 | 330.65 | 332.45 | 334.22 | -1.63 | 144,233.61 | 4,343,927 | 10.75 | 2,634,672 | 16.75 | 88.06 | 72 |
| 21 | 13-Oct | 340.50 | 342.00 | 335.15 | 337.95 | 337.47 | -0.22 | 146,619.79 | 6,785,828 | 16.79 | 3,987,394 | 25.35 | 134.56 | 109 |
| 22 | 10-Oct | 345.50 | 347.30 | 337.20 | 338.70 | 341.33 | -1.54 | 146,945.18 | 5,737,637 | 14.20 | 3,440,837 | 21.88 | 117.45 | 94 |
| 23 | 09-Oct | 347.25 | 351.00 | 343.10 | 344.00 | 345.97 | -0.32 | 149,244.00 | 7,028,656 | 17.39 | 3,832,509 | 24.37 | 132.59 | 104 |
| 24 | 08-Oct | 341.25 | 350.00 | 339.50 | 345.10 | 345.96 | 0.94 | 149,721.82 | 7,955,678 | 19.69 | 3,258,906 | 20.72 | 112.75 | 89 |
| 25 | 07-Oct | 343.60 | 346.25 | 341.05 | 341.90 | 343.03 | -0.49 | 148,333.50 | 5,934,834 | 14.69 | 3,144,073 | 19.99 | 107.85 | 86 |
| 26 | 06-Oct | 342.00 | 345.50 | 338.55 | 343.60 | 341.85 | 0.60 | 149,071.05 | 5,914,399 | 14.64 | 2,932,269 | 18.64 | 100.24 | 80 |
| 27 | 03-Oct | 344.00 | 344.90 | 337.60 | 341.55 | 340.73 | 0.54 | 148,181.65 | 5,833,883 | 14.44 | 2,935,061 | 18.66 | 100.01 | 80 |
| 28 | 01-Oct | 341.00 | 347.70 | 338.60 | 339.70 | 342.01 | 0.01 | 147,379.03 | 9,814,406 | 24.29 | 5,042,702 | 32.06 | 172.47 | 137 |
| 29 | 30-Sep | 339.75 | 342.30 | 337.15 | 339.65 | 339.67 | 0.46 | 147,357.34 | 6,762,730 | 16.74 | 3,876,153 | 24.65 | 131.66 | 106 |
| 30 | 29-Sep | 326.65 | 339.00 | 325.50 | 338.10 | 336.22 | 4.24 | 146,684.87 | 12,616,059 | 31.22 | 5,488,039 | 34.90 | 184.52 | 150 |
| 31 | 26-Sep | 329.80 | 330.00 | 322.95 | 324.35 | 325.18 | -1.61 | 140,719.43 | 5,692,665 | 14.09 | 3,518,042 | 22.37 | 114.40 | 96 |
| 32 | 25-Sep | 329.10 | 332.50 | 327.00 | 329.65 | 329.64 | -0.21 | 143,018.83 | 5,798,602 | 14.35 | 3,694,194 | 23.49 | 121.78 | 101 |
| 33 | 24-Sep | 330.45 | 332.40 | 327.00 | 330.35 | 329.97 | -0.02 | 143,322.53 | 5,489,995 | 13.59 | 3,302,873 | 21.00 | 108.98 | 90 |
| 34 | 23-Sep | 328.70 | 335.20 | 326.85 | 330.40 | 331.08 | 1.54 | 143,344.22 | 7,992,615 | 19.78 | 3,917,105 | 24.91 | 129.69 | 107 |
| 35 | 22-Sep | 329.00 | 332.30 | 322.45 | 325.40 | 327.44 | -1.26 | 141,174.97 | 4,768,219 | 11.80 | 2,665,210 | 16.95 | 87.27 | 73 |
| 36 | 19-Sep | 325.60 | 334.00 | 324.80 | 329.55 | 330.52 | 1.18 | 142,975.45 | 10,022,009 | 24.80 | 5,251,907 | 33.39 | 173.59 | 143 |
| 37 | 18-Sep | 324.90 | 326.15 | 321.00 | 325.70 | 323.71 | 0.66 | 141,305.12 | 5,615,664 | 13.90 | 3,005,691 | 19.11 | 97.30 | 82 |
| 38 | 17-Sep | 319.85 | 324.75 | 319.25 | 323.55 | 322.56 | 1.67 | 140,372.35 | 7,035,565 | 17.41 | 3,807,401 | 24.21 | 122.81 | 104 |
| 39 | 16-Sep | 319.35 | 321.10 | 316.50 | 318.25 | 318.18 | 0.16 | 138,072.94 | 5,381,837 | 13.32 | 3,308,967 | 21.04 | 105.28 | 90 |
| 40 | 15-Sep | 318.30 | 320.70 | 315.70 | 317.75 | 317.51 | -0.08 | 137,856.01 | 4,653,626 | 11.52 | 2,762,123 | 17.56 | 87.70 | 75 |
| 41 | 12-Sep | 321.05 | 323.20 | 317.05 | 318.00 | 319.09 | -0.62 | 137,964.00 | 4,705,998 | 11.65 | 3,086,271 | 19.62 | 98.48 | 84 |
| 42 | 11-Sep | 318.20 | 326.60 | 317.50 | 320.00 | 321.97 | 0.64 | 138,832.00 | 7,529,271 | 18.63 | 3,667,962 | 23.32 | 118.10 | 100 |
| 43 | 10-Sep | 315.50 | 318.25 | 314.75 | 317.95 | 316.40 | 1.27 | 137,942.78 | 5,214,899 | 12.91 | 3,376,345 | 21.47 | 106.83 | 92 |
| 44 | 09-Sep | 317.80 | 320.15 | 313.55 | 313.95 | 315.68 | -0.79 | 136,207.38 | 6,476,251 | 16.03 | 3,809,459 | 24.22 | 120.26 | 104 |
| 45 | 08-Sep | 313.90 | 318.15 | 313.55 | 316.45 | 316.44 | 1.26 | 137,292.01 | 2,002,604 | 4.96 | 890,484 | 5.66 | 28.18 | 24 |
| 46 | 05-Sep | 313.00 | 316.45 | 311.50 | 312.50 | 312.99 | -0.13 | 135,578.30 | 6,159,420 | 15.24 | 3,899,717 | 24.80 | 122.06 | 106 |
| 47 | 04-Sep | 319.85 | 319.85 | 312.50 | 312.90 | 314.81 | -0.62 | 135,751.84 | 5,225,640 | 12.93 | 3,038,191 | 19.32 | 95.65 | 83 |
| 48 | 03-Sep | 314.95 | 320.50 | 314.05 | 314.85 | 316.45 | -0.03 | 136,597.85 | 6,616,690 | 16.38 | 4,353,748 | 27.68 | 137.77 | 119 |
| 49 | 02-Sep | 315.90 | 317.30 | 312.75 | 314.95 | 315.22 | 0.06 | 136,641.23 | 3,405,312 | 8.43 | 1,991,894 | 12.67 | 62.79 | 54 |
| 50 | 01-Sep | 308.50 | 315.55 | 306.80 | 314.75 | 312.31 | 2.13 | 136,554.46 | 3,672,180 | 9.09 | 2,122,975 | 13.50 | 66.30 | 58 |
| 51 | 29-Aug | 310.70 | 312.30 | 307.00 | 308.20 | 308.62 | -0.80 | 133,712.74 | 4,334,416 | 10.73 | 2,911,436 | 18.51 | 89.85 | 79 |
| 52 | 28-Aug | 315.60 | 315.60 | 310.00 | 310.70 | 311.58 | -0.45 | 134,797.37 | 8,888,325 | 22.00 | 6,737,295 | 42.84 | 209.92 | 184 |
| 53 | 26-Aug | 317.30 | 318.30 | 311.05 | 312.10 | 313.30 | -1.17 | 135,404.76 | 10,819,770 | 26.78 | 7,563,325 | 48.09 | 236.96 | 206 |
| 54 | 25-Aug | 318.95 | 318.95 | 314.50 | 315.80 | 316.02 | -0.21 | 137,010.00 | 2,841,339 | 7.03 | 1,658,645 | 10.55 | 52.42 | 45 |
| 55 | 22-Aug | 320.20 | 320.35 | 314.70 | 316.45 | 316.78 | -1.09 | 137,292.01 | 3,007,303 | 7.44 | 1,705,782 | 10.85 | 54.04 | 46 |
| 56 | 21-Aug | 321.05 | 323.80 | 318.75 | 319.95 | 321.20 | 0.00 | 138,810.48 | 3,790,333 | 9.38 | 1,971,906 | 12.54 | 63.34 | 54 |
| 57 | 20-Aug | 320.00 | 322.50 | 319.00 | 319.95 | 320.75 | -0.47 | 138,810.48 | 3,670,375 | 9.08 | 2,099,387 | 13.35 | 67.34 | 57 |
| 58 | 19-Aug | 315.20 | 322.20 | 312.70 | 321.45 | 317.63 | 2.37 | 139,461.26 | 4,343,312 | 10.75 | 1,592,807 | 10.13 | 50.59 | 43 |
| 59 | 18-Aug | 321.00 | 321.05 | 312.45 | 314.00 | 314.41 | -1.27 | 136,229.00 | 8,091,527 | 20.03 | 4,415,952 | 28.08 | 138.84 | 120 |
| 60 | 14-Aug | 327.00 | 331.40 | 317.15 | 318.05 | 321.20 | -1.38 | 137,986.17 | 10,549,386 | 26.11 | 3,930,913 | 24.99 | 126.26 | 107 |
| 61 | 13-Aug | 325.00 | 326.30 | 321.05 | 322.50 | 322.90 | -0.37 | 139,916.80 | 2,707,971 | 6.70 | 1,261,825 | 8.02 | 40.74 | 34 |
| 62 | 12-Aug | 321.00 | 326.50 | 320.70 | 323.70 | 324.08 | 0.86 | 140,437.42 | 4,392,686 | 10.87 | 1,993,248 | 12.67 | 64.60 | 54 |
| 63 | 11-Aug | 322.25 | 330.00 | 317.20 | 320.95 | 320.62 | 0.47 | 139,244.33 | 7,957,794 | 19.69 | 3,610,274 | 22.96 | 115.75 | 90 |
| 64 | 08-Aug | 310.50 | 321.25 | 308.60 | 319.45 | 318.23 | 2.93 | 138,593.56 | 10,028,343 | 24.82 | 3,640,065 | 23.15 | 115.84 | 91 |
| 65 | 07-Aug | 313.30 | 314.05 | 307.15 | 310.35 | 309.98 | -1.71 | 134,645.52 | 5,018,154 | 12.42 | 2,731,962 | 17.37 | 84.69 | 68 |
| 66 | 06-Aug | 315.50 | 318.15 | 314.40 | 315.75 | 316.30 | 0.21 | 136,988.31 | 3,601,019 | 8.91 | 1,926,070 | 12.25 | 60.92 | 48 |
| 67 | 05-Aug | 317.00 | 318.00 | 309.55 | 315.10 | 314.23 | -0.87 | 136,706.31 | 6,730,701 | 16.66 | 3,171,010 | 20.16 | 99.64 | 79 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA