| 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: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 319.93 | Low52 Price: 234.01 | Barrier: 329.3; Drift%: -5.99 |
| Basic Industry: Refineries & Marketing | Total Equity: 4,338,505,488 | Low52 Date: 03-Mar-2025 | SHP: 52.98 / 15.45 / 22.18 / 8.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 86 | ||||
| High/Low Price | Quarter: 299.15 / 234.01 | Month: 358.65 / 323.1 | Week: 331.4 / 317.15 | Day: 315.6 / 310.0 | Sis67: 94 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 315.60 | 315.60 | 310.00 | 310.70 | 311.58 | -0.45 | 134,797.37 | 8,888,325 | 3.28 | 6,737,295 | 5.34 | 209.92 | 184 |
| 2 | 26-Aug | 317.30 | 318.30 | 311.05 | 312.10 | 313.30 | -1.17 | 135,404.76 | 10,819,770 | 4.00 | 7,563,325 | 5.99 | 236.96 | 206 |
| 3 | 25-Aug | 318.95 | 318.95 | 314.50 | 315.80 | 316.02 | -0.21 | 137,010.00 | 2,841,339 | 1.05 | 1,658,645 | 1.31 | 52.42 | 45 |
| 4 | 22-Aug | 320.20 | 320.35 | 314.70 | 316.45 | 316.78 | -1.09 | 137,292.01 | 3,007,303 | 1.11 | 1,705,782 | 1.35 | 54.04 | 46 |
| 5 | 21-Aug | 321.05 | 323.80 | 318.75 | 319.95 | 321.20 | 0.00 | 138,810.48 | 3,790,333 | 1.40 | 1,971,906 | 1.56 | 63.34 | 54 |
| 6 | 20-Aug | 320.00 | 322.50 | 319.00 | 319.95 | 320.75 | -0.47 | 138,810.48 | 3,670,375 | 1.36 | 2,099,387 | 1.66 | 67.34 | 57 |
| 7 | 19-Aug | 315.20 | 322.20 | 312.70 | 321.45 | 317.63 | 2.37 | 139,461.26 | 4,343,312 | 1.60 | 1,592,807 | 1.26 | 50.59 | 43 |
| 8 | 18-Aug | 321.00 | 321.05 | 312.45 | 314.00 | 314.41 | -1.27 | 136,229.00 | 8,091,527 | 2.99 | 4,415,952 | 3.50 | 138.84 | 120 |
| 9 | 14-Aug | 327.00 | 331.40 | 317.15 | 318.05 | 321.20 | -1.38 | 137,986.17 | 10,549,386 | 3.90 | 3,930,913 | 3.12 | 126.26 | 107 |
| 10 | 13-Aug | 325.00 | 326.30 | 321.05 | 322.50 | 322.90 | -0.37 | 139,916.80 | 2,707,971 | 1.00 | 1,261,825 | 1.00 | 40.74 | 34 |
| 11 | 12-Aug | 321.00 | 326.50 | 320.70 | 323.70 | 324.08 | 0.86 | 140,437.42 | 4,392,686 | 1.62 | 1,993,248 | 1.58 | 64.60 | 54 |
| 12 | 11-Aug | 322.25 | 330.00 | 317.20 | 320.95 | 320.62 | 0.47 | 139,244.33 | 7,957,794 | 2.94 | 3,610,274 | 2.86 | 115.75 | 90 |
| 13 | 08-Aug | 310.50 | 321.25 | 308.60 | 319.45 | 318.23 | 2.93 | 138,593.56 | 10,028,343 | 3.70 | 3,640,065 | 2.88 | 115.84 | 91 |
| 14 | 07-Aug | 313.30 | 314.05 | 307.15 | 310.35 | 309.98 | -1.71 | 134,645.52 | 5,018,154 | 1.85 | 2,731,962 | 2.17 | 84.69 | 68 |
| 15 | 06-Aug | 315.50 | 318.15 | 314.40 | 315.75 | 316.30 | 0.21 | 136,988.31 | 3,601,019 | 1.33 | 1,926,070 | 1.53 | 60.92 | 48 |
| 16 | 05-Aug | 317.00 | 318.00 | 309.55 | 315.10 | 314.23 | -0.87 | 136,706.31 | 6,730,701 | 2.49 | 3,171,010 | 2.51 | 99.64 | 79 |
| 17 | 04-Aug | 320.15 | 320.75 | 314.90 | 317.85 | 316.78 | 0.00 | 137,899.40 | 3,536,322 | 1.31 | 1,720,885 | 1.36 | 54.51 | 43 |
| 18 | 01-Aug | 329.00 | 329.30 | 316.55 | 317.85 | 320.98 | -3.48 | 137,899.40 | 4,105,518 | 1.52 | 1,906,584 | 1.51 | 61.20 | 47 |
| 19 | 31-Jul | 330.00 | 331.25 | 323.10 | 329.30 | 328.12 | -2.30 | 142,866.99 | 6,867,024 | 2.54 | 3,465,924 | 2.75 | 113.72 | 86 |
| 20 | 30-Jul | 334.00 | 343.55 | 330.00 | 337.05 | 338.32 | 0.63 | 146,229.33 | 11,366,010 | 4.20 | 4,780,193 | 3.79 | 161.72 | 119 |
| 21 | 29-Jul | 336.00 | 337.30 | 333.20 | 334.95 | 335.20 | 0.46 | 145,318.24 | 7,809,814 | 2.88 | 5,433,506 | 4.31 | 182.13 | 135 |
| 22 | 28-Jul | 332.35 | 338.35 | 331.00 | 333.40 | 334.62 | 0.15 | 144,645.77 | 5,630,809 | 2.08 | 3,447,301 | 2.73 | 115.35 | 86 |
| 23 | 25-Jul | 340.10 | 341.40 | 331.05 | 332.90 | 334.84 | -2.49 | 144,428.85 | 3,514,659 | 1.30 | 2,175,870 | 1.72 | 72.86 | 54 |
| 24 | 24-Jul | 344.45 | 344.90 | 339.70 | 341.40 | 341.55 | -0.89 | 148,116.58 | 3,270,996 | 1.21 | 1,922,673 | 1.52 | 65.67 | 48 |
| 25 | 23-Jul | 341.85 | 345.00 | 336.80 | 344.45 | 340.57 | 1.20 | 149,439.82 | 5,089,227 | 1.88 | 3,379,491 | 2.68 | 115.10 | 84 |
| 26 | 22-Jul | 342.60 | 344.35 | 339.95 | 340.35 | 341.16 | -0.66 | 147,661.03 | 4,447,293 | 1.64 | 3,126,803 | 2.48 | 106.67 | 78 |
| 27 | 21-Jul | 343.50 | 344.70 | 339.45 | 342.60 | 342.34 | -0.26 | 148,637.20 | 5,051,058 | 1.87 | 3,244,366 | 2.57 | 111.07 | 81 |
| 28 | 18-Jul | 347.50 | 351.45 | 342.10 | 343.50 | 346.10 | -0.94 | 149,027.66 | 5,631,392 | 2.08 | 2,810,920 | 2.23 | 97.29 | 70 |
| 29 | 17-Jul | 349.60 | 349.90 | 344.25 | 346.75 | 346.45 | -0.32 | 150,437.68 | 4,026,086 | 1.49 | 2,723,068 | 2.16 | 94.34 | 68 |
| 30 | 16-Jul | 350.05 | 351.70 | 347.40 | 347.85 | 349.07 | -0.06 | 150,914.91 | 8,426,412 | 3.11 | 5,061,361 | 4.01 | 176.68 | 126 |
| 31 | 15-Jul | 347.65 | 350.50 | 346.15 | 348.05 | 348.24 | 1.06 | 151,001.68 | 6,270,256 | 2.32 | 3,669,233 | 2.91 | 127.78 | 91 |
| 32 | 14-Jul | 345.85 | 348.20 | 342.85 | 344.40 | 345.17 | -0.13 | 149,418.13 | 5,372,218 | 1.98 | 3,247,588 | 2.57 | 112.10 | 81 |
| 33 | 11-Jul | 351.80 | 352.65 | 343.30 | 344.85 | 346.24 | -1.74 | 149,613.36 | 4,803,470 | 1.77 | 2,687,143 | 2.13 | 93.04 | 67 |
| 34 | 10-Jul | 351.80 | 352.85 | 348.05 | 350.95 | 350.65 | 0.70 | 152,259.85 | 6,580,919 | 2.43 | 3,601,703 | 2.85 | 126.29 | 90 |
| 35 | 09-Jul | 355.60 | 356.35 | 347.65 | 348.50 | 352.47 | -2.00 | 151,196.92 | 8,039,090 | 2.97 | 5,337,132 | 4.23 | 188.12 | 133 |
| 36 | 08-Jul | 350.00 | 358.65 | 348.70 | 355.60 | 355.46 | 1.46 | 154,277.26 | 12,905,482 | 4.77 | 6,923,752 | 5.49 | 246.11 | 172 |
| 37 | 07-Jul | 345.80 | 351.55 | 343.45 | 350.50 | 348.33 | 1.24 | 152,064.62 | 8,603,937 | 3.18 | 4,084,033 | 3.24 | 142.26 | 102 |
| 38 | 04-Jul | 334.00 | 347.70 | 331.90 | 346.20 | 341.26 | 4.43 | 150,199.06 | 13,743,465 | 5.08 | 6,517,547 | 5.17 | 222.42 | 162 |
| 39 | 03-Jul | 333.00 | 335.55 | 330.55 | 331.50 | 332.63 | -0.09 | 143,821.46 | 5,049,883 | 1.86 | 3,210,378 | 2.54 | 106.79 | 80 |
| 40 | 02-Jul | 333.70 | 334.95 | 328.80 | 331.80 | 331.19 | -0.08 | 143,951.61 | 3,799,017 | 1.40 | 1,977,084 | 1.57 | 65.48 | 49 |
| 41 | 01-Jul | 331.55 | 335.50 | 330.90 | 332.05 | 332.63 | 0.03 | 144,060.07 | 3,921,773 | 1.45 | 2,309,255 | 1.83 | 76.81 | 57 |
| 42 | 30-Jun | 334.00 | 337.70 | 330.35 | 331.95 | 333.66 | -0.32 | 144,016.69 | 5,840,638 | 2.16 | 3,534,691 | 2.80 | 117.94 | 88 |
| 43 | 27-Jun | 330.00 | 334.20 | 327.40 | 333.00 | 332.03 | 0.99 | 144,472.00 | 9,911,738 | 3.66 | 4,977,804 | 3.94 | 165.28 | 124 |
| 44 | 26-Jun | 318.85 | 331.00 | 318.85 | 329.75 | 326.50 | 3.18 | 143,062.22 | 15,528,180 | 5.73 | 7,298,561 | 5.78 | 238.30 | 182 |
| 45 | 25-Jun | 322.50 | 323.00 | 316.60 | 319.60 | 319.75 | 0.11 | 138,658.64 | 6,658,747 | 2.46 | 3,737,629 | 2.96 | 119.51 | 93 |
| 46 | 24-Jun | 325.50 | 327.80 | 317.00 | 319.25 | 321.65 | 1.85 | 138,506.79 | 11,172,373 | 4.13 | 4,086,921 | 3.24 | 131.46 | 102 |
| 47 | 23-Jun | 310.00 | 315.50 | 308.20 | 313.45 | 312.14 | -0.02 | 135,990.45 | 6,848,410 | 2.53 | 3,076,922 | 2.44 | 96.04 | 77 |
| 48 | 20-Jun | 310.90 | 315.90 | 310.00 | 313.50 | 313.53 | 0.02 | 136,012.15 | 8,522,458 | 3.15 | 5,446,032 | 4.32 | 170.75 | 136 |
| 49 | 19-Jun | 317.00 | 317.00 | 310.10 | 313.45 | 313.12 | -0.76 | 135,990.45 | 5,399,948 | 1.99 | 3,065,925 | 2.43 | 96.00 | 76 |
| 50 | 18-Jun | 312.00 | 316.85 | 309.70 | 315.85 | 313.53 | 0.98 | 137,031.70 | 10,011,198 | 3.70 | 6,105,704 | 4.84 | 191.43 | 152 |
| 51 | 17-Jun | 314.00 | 320.45 | 311.70 | 312.80 | 316.40 | -1.14 | 135,708.45 | 7,219,608 | 2.67 | 3,666,145 | 2.91 | 116.00 | 91 |
| 52 | 16-Jun | 309.95 | 316.85 | 308.50 | 316.40 | 312.89 | 1.31 | 137,270.31 | 6,893,567 | 2.55 | 3,064,965 | 2.43 | 95.90 | 76 |
| 53 | 13-Jun | 305.00 | 314.40 | 299.30 | 312.30 | 308.86 | -1.99 | 135,491.53 | 13,958,229 | 5.15 | 5,946,409 | 4.71 | 183.66 | 148 |
| 54 | 12-Jun | 330.50 | 331.00 | 317.75 | 318.65 | 322.05 | -4.55 | 138,246.48 | 13,568,848 | 5.01 | 7,201,539 | 5.71 | 231.93 | 179 |
| 55 | 11-Jun | 320.30 | 334.50 | 320.30 | 333.85 | 331.87 | 4.30 | 144,841.01 | 21,739,121 | 8.03 | 9,119,708 | 7.23 | 302.66 | 227 |
| 56 | 10-Jun | 321.20 | 324.70 | 319.40 | 320.10 | 321.50 | -0.09 | 138,875.56 | 6,489,933 | 2.40 | 4,026,569 | 3.19 | 129.45 | 100 |
| 57 | 09-Jun | 317.80 | 321.45 | 315.00 | 320.40 | 319.38 | 1.17 | 139,005.72 | 3,787,426 | 1.40 | 1,987,444 | 1.58 | 63.47 | 49 |
| 58 | 06-Jun | 309.00 | 317.85 | 309.00 | 316.70 | 315.29 | 2.23 | 137,400.47 | 5,825,337 | 2.15 | 3,321,534 | 2.63 | 104.72 | 83 |
| 59 | 05-Jun | 311.10 | 315.40 | 308.25 | 309.80 | 311.65 | -0.56 | 134,406.90 | 5,900,170 | 2.18 | 3,420,479 | 2.71 | 106.60 | 85 |
| 60 | 04-Jun | 309.75 | 312.65 | 308.60 | 311.55 | 311.07 | 0.58 | 135,166.14 | 5,925,942 | 2.19 | 4,157,752 | 3.30 | 129.34 | 103 |
| 61 | 03-Jun | 315.05 | 320.95 | 309.00 | 309.75 | 312.61 | -2.16 | 134,385.21 | 7,853,488 | 2.90 | 5,068,342 | 4.02 | 158.44 | 126 |
| 62 | 02-Jun | 318.40 | 319.50 | 315.65 | 316.60 | 317.37 | -0.57 | 137,357.08 | 3,086,437 | 1.14 | 1,603,880 | 1.27 | 50.90 | 40 |
| 63 | 30-May | 317.55 | 322.40 | 317.00 | 318.40 | 319.34 | -0.23 | 138,138.01 | 9,148,638 | 3.38 | 6,040,931 | 4.79 | 192.91 | 150 |
| 64 | 29-May | 321.20 | 322.55 | 317.60 | 319.15 | 319.30 | -0.79 | 138,463.40 | 4,000,772 | 1.48 | 2,341,982 | 1.86 | 74.78 | 58 |
| 65 | 28-May | 317.00 | 322.60 | 313.75 | 321.70 | 319.16 | 1.48 | 139,569.72 | 7,112,876 | 2.63 | 4,143,586 | 3.28 | 132.25 | 103 |
| 66 | 27-May | 322.90 | 322.90 | 315.50 | 317.00 | 318.48 | -1.84 | 137,530.00 | 4,716,473 | 1.74 | 2,159,133 | 1.71 | 68.76 | 54 |
| 67 | 26-May | 319.00 | 323.95 | 319.00 | 322.95 | 322.32 | 1.27 | 140,112.03 | 5,050,848 | 1.87 | 2,754,491 | 2.18 | 88.78 | 69 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA