| 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: 330.9; Drift%: 4.05 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 329.28 | 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 | SiS14: 107 | ||||
| High/Low Price | Quarter: 299.15 / 234.01 | Month: 325.85 / 301.35 | Week: 347.7 / 328.8 | Day: 352.65 / 343.3 | Sis67: 109 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 351.80 | 352.65 | 343.30 | 344.85 | 346.24 | -1.74 | 149,613.36 | 4,803,470 | 1.62 | 2,687,143 | 1.76 | 93.04 | 67 |
| 2 | 10-Jul | 351.80 | 352.85 | 348.05 | 350.95 | 350.65 | 0.70 | 152,259.85 | 6,580,919 | 2.23 | 3,601,703 | 2.36 | 126.29 | 90 |
| 3 | 09-Jul | 355.60 | 356.35 | 347.65 | 348.50 | 352.47 | -2.00 | 151,196.92 | 8,039,090 | 2.72 | 5,337,132 | 3.50 | 188.12 | 133 |
| 4 | 08-Jul | 350.00 | 358.65 | 348.70 | 355.60 | 355.46 | 1.46 | 154,277.26 | 12,905,482 | 4.37 | 6,923,752 | 4.53 | 246.11 | 172 |
| 5 | 07-Jul | 345.80 | 351.55 | 343.45 | 350.50 | 348.33 | 1.24 | 152,064.62 | 8,603,937 | 2.91 | 4,084,033 | 2.67 | 142.26 | 102 |
| 6 | 04-Jul | 334.00 | 347.70 | 331.90 | 346.20 | 341.26 | 4.43 | 150,199.06 | 13,743,465 | 4.65 | 6,517,547 | 4.27 | 222.42 | 162 |
| 7 | 03-Jul | 333.00 | 335.55 | 330.55 | 331.50 | 332.63 | -0.09 | 143,821.46 | 5,049,883 | 1.71 | 3,210,378 | 2.10 | 106.79 | 80 |
| 8 | 02-Jul | 333.70 | 334.95 | 328.80 | 331.80 | 331.19 | -0.08 | 143,951.61 | 3,799,017 | 1.29 | 1,977,084 | 1.29 | 65.48 | 49 |
| 9 | 01-Jul | 331.55 | 335.50 | 330.90 | 332.05 | 332.63 | 0.03 | 144,060.07 | 3,921,773 | 1.33 | 2,309,255 | 1.51 | 76.81 | 57 |
| 10 | 30-Jun | 334.00 | 337.70 | 330.35 | 331.95 | 333.66 | -0.32 | 144,016.69 | 5,840,638 | 1.98 | 3,534,691 | 2.31 | 117.94 | 88 |
| 11 | 27-Jun | 330.00 | 334.20 | 327.40 | 333.00 | 332.03 | 0.99 | 144,472.00 | 9,911,738 | 3.35 | 4,977,804 | 3.26 | 165.28 | 124 |
| 12 | 26-Jun | 318.85 | 331.00 | 318.85 | 329.75 | 326.50 | 3.18 | 143,062.22 | 15,528,180 | 5.25 | 7,298,561 | 4.78 | 238.30 | 182 |
| 13 | 25-Jun | 322.50 | 323.00 | 316.60 | 319.60 | 319.75 | 0.11 | 138,658.64 | 6,658,747 | 2.25 | 3,737,629 | 2.45 | 119.51 | 93 |
| 14 | 24-Jun | 325.50 | 327.80 | 317.00 | 319.25 | 321.65 | 1.85 | 138,506.79 | 11,172,373 | 3.78 | 4,086,921 | 2.68 | 131.46 | 102 |
| 15 | 23-Jun | 310.00 | 315.50 | 308.20 | 313.45 | 312.14 | -0.02 | 135,990.45 | 6,848,410 | 2.32 | 3,076,922 | 2.01 | 96.04 | 77 |
| 16 | 20-Jun | 310.90 | 315.90 | 310.00 | 313.50 | 313.53 | 0.02 | 136,012.15 | 8,522,458 | 2.88 | 5,446,032 | 3.57 | 170.75 | 136 |
| 17 | 19-Jun | 317.00 | 317.00 | 310.10 | 313.45 | 313.12 | -0.76 | 135,990.45 | 5,399,948 | 1.83 | 3,065,925 | 2.01 | 96.00 | 76 |
| 18 | 18-Jun | 312.00 | 316.85 | 309.70 | 315.85 | 313.53 | 0.98 | 137,031.70 | 10,011,198 | 3.39 | 6,105,704 | 4.00 | 191.43 | 152 |
| 19 | 17-Jun | 314.00 | 320.45 | 311.70 | 312.80 | 316.40 | -1.14 | 135,708.45 | 7,219,608 | 2.44 | 3,666,145 | 2.40 | 116.00 | 91 |
| 20 | 16-Jun | 309.95 | 316.85 | 308.50 | 316.40 | 312.89 | 1.31 | 137,270.31 | 6,893,567 | 2.33 | 3,064,965 | 2.01 | 95.90 | 76 |
| 21 | 13-Jun | 305.00 | 314.40 | 299.30 | 312.30 | 308.86 | -1.99 | 135,491.53 | 13,958,229 | 4.72 | 5,946,409 | 3.89 | 183.66 | 148 |
| 22 | 12-Jun | 330.50 | 331.00 | 317.75 | 318.65 | 322.05 | -4.55 | 138,246.48 | 13,568,848 | 4.59 | 7,201,539 | 4.72 | 231.93 | 179 |
| 23 | 11-Jun | 320.30 | 334.50 | 320.30 | 333.85 | 331.87 | 4.30 | 144,841.01 | 21,739,121 | 7.35 | 9,119,708 | 5.97 | 302.66 | 227 |
| 24 | 10-Jun | 321.20 | 324.70 | 319.40 | 320.10 | 321.50 | -0.09 | 138,875.56 | 6,489,933 | 2.20 | 4,026,569 | 2.64 | 129.45 | 100 |
| 25 | 09-Jun | 317.80 | 321.45 | 315.00 | 320.40 | 319.38 | 1.17 | 139,005.72 | 3,787,426 | 1.28 | 1,987,444 | 1.30 | 63.47 | 49 |
| 26 | 06-Jun | 309.00 | 317.85 | 309.00 | 316.70 | 315.29 | 2.23 | 137,400.47 | 5,825,337 | 1.97 | 3,321,534 | 2.18 | 104.72 | 83 |
| 27 | 05-Jun | 311.10 | 315.40 | 308.25 | 309.80 | 311.65 | -0.56 | 134,406.90 | 5,900,170 | 2.00 | 3,420,479 | 2.24 | 106.60 | 85 |
| 28 | 04-Jun | 309.75 | 312.65 | 308.60 | 311.55 | 311.07 | 0.58 | 135,166.14 | 5,925,942 | 2.00 | 4,157,752 | 2.72 | 129.34 | 103 |
| 29 | 03-Jun | 315.05 | 320.95 | 309.00 | 309.75 | 312.61 | -2.16 | 134,385.21 | 7,853,488 | 2.66 | 5,068,342 | 3.32 | 158.44 | 126 |
| 30 | 02-Jun | 318.40 | 319.50 | 315.65 | 316.60 | 317.37 | -0.57 | 137,357.08 | 3,086,437 | 1.04 | 1,603,880 | 1.05 | 50.90 | 40 |
| 31 | 30-May | 317.55 | 322.40 | 317.00 | 318.40 | 319.34 | -0.23 | 138,138.01 | 9,148,638 | 3.09 | 6,040,931 | 3.96 | 192.91 | 150 |
| 32 | 29-May | 321.20 | 322.55 | 317.60 | 319.15 | 319.30 | -0.79 | 138,463.40 | 4,000,772 | 1.35 | 2,341,982 | 1.53 | 74.78 | 58 |
| 33 | 28-May | 317.00 | 322.60 | 313.75 | 321.70 | 319.16 | 1.48 | 139,569.72 | 7,112,876 | 2.41 | 4,143,586 | 2.71 | 132.25 | 103 |
| 34 | 27-May | 322.90 | 322.90 | 315.50 | 317.00 | 318.48 | -1.84 | 137,530.00 | 4,716,473 | 1.60 | 2,159,133 | 1.41 | 68.76 | 54 |
| 35 | 26-May | 319.00 | 323.95 | 319.00 | 322.95 | 322.32 | 1.27 | 140,112.03 | 5,050,848 | 1.71 | 2,754,491 | 1.80 | 88.78 | 69 |
| 36 | 23-May | 312.00 | 320.00 | 312.00 | 318.90 | 318.15 | 1.87 | 138,354.94 | 4,257,721 | 1.44 | 1,799,627 | 1.18 | 57.26 | 45 |
| 37 | 22-May | 314.90 | 318.90 | 308.70 | 313.05 | 314.32 | -0.89 | 135,816.91 | 4,876,801 | 1.65 | 2,430,676 | 1.59 | 76.40 | 61 |
| 38 | 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 | 74 |
| 39 | 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 | 73 |
| 40 | 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 | 39 |
| 41 | 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 | 83 |
| 42 | 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 | 88 |
| 43 | 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 | 108 |
| 44 | 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 | 100 |
| 45 | 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 | 85 |
| 46 | 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 | 51 |
| 47 | 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 | 73 |
| 48 | 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 | 103 |
| 49 | 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 | 56 |
| 50 | 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 | 159 |
| 51 | 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 | 78 |
| 52 | 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 | 183 |
| 53 | 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 | 134 |
| 54 | 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 | 208 |
| 55 | 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 | 95 |
| 56 | 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 | 64 |
| 57 | 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 | 102 |
| 58 | 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 | 95 |
| 59 | 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 | 88 |
| 60 | 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 | 97 |
| 61 | 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 | 131 |
| 62 | 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 | 126 |
| 63 | 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 | 236 |
| 64 | 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 | 190 |
| 65 | 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 | 269 |
| 66 | 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 | 148 |
| 67 | 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 | 187 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA