| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 391.65 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,800 | High52 Date: 05-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 299.08 | Low52 Price: 262.0 | Barrier: 292.0; Drift%: 2.05 |
| Basic Industry: Refineries & Marketing | Total Equity: 4,338,505,488 | Low52 Date: 07-Apr-2025 | SHP: 52.98 / 18.46 / 19.56 / 8.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 227 | ||||
| High/Low Price | Quarter: 299.15 / 234.01 | Month: 386.0 / 349.1 | Week: 389.9 / 366.65 | Day: 301.5 / 292.15 | Sis67: 145 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 293.50 | 301.50 | 292.15 | 298.10 | 297.19 | 7.44 | 129,330.85 | 26,646,510 | 15.59 | 11,544,759 | 16.72 | 343.10 | 310 |
| 2 | 07-Apr | 273.20 | 278.25 | 271.00 | 277.45 | 273.71 | -0.45 | 120,371.83 | 14,410,706 | 8.43 | 7,202,211 | 10.43 | 197.13 | 193 |
| 3 | 06-Apr | 277.75 | 279.95 | 272.15 | 278.70 | 275.30 | 0.20 | 120,914.15 | 11,923,889 | 6.98 | 5,511,845 | 7.98 | 151.74 | 148 |
| 4 | 02-Apr | 275.30 | 281.15 | 266.60 | 278.15 | 272.77 | -1.10 | 120,675.53 | 13,404,373 | 7.84 | 6,576,845 | 9.52 | 179.40 | 177 |
| 5 | 01-Apr | 292.00 | 292.00 | 280.10 | 281.25 | 284.03 | 0.09 | 122,020.47 | 16,919,233 | 9.90 | 8,849,041 | 12.81 | 251.34 | 238 |
| 6 | 30-Mar | 274.95 | 285.25 | 273.10 | 281.00 | 281.39 | -0.60 | 121,912.00 | 14,757,987 | 8.63 | 6,917,344 | 10.02 | 194.65 | 186 |
| 7 | 27-Mar | 290.00 | 298.50 | 280.80 | 282.70 | 285.26 | -0.65 | 122,649.55 | 29,524,543 | 17.27 | 13,479,640 | 19.52 | 384.52 | 362 |
| 8 | 25-Mar | 288.20 | 289.75 | 281.80 | 284.55 | 284.89 | 0.81 | 123,452.17 | 18,451,485 | 10.80 | 10,461,070 | 15.15 | 298.03 | 281 |
| 9 | 24-Mar | 280.00 | 283.00 | 270.70 | 282.25 | 276.99 | 4.04 | 122,454.32 | 19,542,984 | 11.43 | 9,249,441 | 13.39 | 256.20 | 248 |
| 10 | 23-Mar | 280.05 | 281.00 | 270.00 | 271.30 | 273.09 | -5.73 | 117,703.65 | 14,357,554 | 8.40 | 7,350,601 | 10.64 | 200.74 | 197 |
| 11 | 20-Mar | 288.50 | 295.85 | 286.95 | 287.80 | 290.11 | 0.63 | 124,862.19 | 16,601,274 | 9.71 | 9,242,190 | 13.38 | 268.13 | 248 |
| 12 | 19-Mar | 298.00 | 298.00 | 284.40 | 286.00 | 289.78 | -5.83 | 124,081.00 | 15,494,502 | 9.07 | 7,404,620 | 10.72 | 214.57 | 199 |
| 13 | 18-Mar | 300.80 | 307.45 | 299.60 | 303.70 | 303.38 | 1.22 | 131,760.41 | 9,223,774 | 5.40 | 4,981,961 | 7.21 | 151.14 | 134 |
| 14 | 17-Mar | 305.30 | 305.90 | 298.15 | 300.05 | 300.84 | -1.61 | 130,176.86 | 16,467,622 | 9.63 | 9,600,427 | 13.90 | 288.82 | 258 |
| 15 | 16-Mar | 314.90 | 318.45 | 301.10 | 304.95 | 306.81 | -4.49 | 132,302.72 | 18,589,204 | 10.88 | 10,165,497 | 14.72 | 311.89 | 273 |
| 16 | 13-Mar | 323.65 | 325.35 | 318.15 | 319.30 | 320.77 | -2.16 | 138,528.48 | 7,556,076 | 4.42 | 3,554,404 | 5.15 | 114.01 | 95 |
| 17 | 12-Mar | 318.70 | 330.35 | 314.00 | 326.35 | 324.74 | 0.40 | 141,587.13 | 11,176,171 | 6.54 | 5,268,626 | 7.63 | 171.09 | 142 |
| 18 | 11-Mar | 326.00 | 328.90 | 322.75 | 325.05 | 325.86 | -0.26 | 141,023.12 | 13,909,498 | 8.14 | 7,760,141 | 11.24 | 252.87 | 208 |
| 19 | 10-Mar | 336.50 | 342.20 | 324.35 | 325.90 | 327.70 | -1.59 | 141,391.89 | 15,916,729 | 9.31 | 8,570,291 | 12.41 | 280.85 | 230 |
| 20 | 09-Mar | 341.35 | 341.45 | 322.80 | 331.15 | 331.31 | -6.12 | 143,669.61 | 34,756,111 | 20.33 | 19,299,354 | 27.95 | 639.41 | 518 |
| 21 | 06-Mar | 362.05 | 362.05 | 351.20 | 352.75 | 354.74 | -2.11 | 153,040.78 | 10,536,915 | 6.16 | 5,166,461 | 7.48 | 183.28 | 139 |
| 22 | 05-Mar | 356.65 | 362.50 | 351.10 | 360.35 | 357.58 | 1.11 | 156,338.05 | 12,170,764 | 7.12 | 6,219,157 | 9.01 | 222.38 | 167 |
| 23 | 04-Mar | 365.00 | 367.85 | 352.70 | 356.40 | 359.71 | -4.91 | 154,624.34 | 13,534,628 | 7.92 | 7,650,695 | 11.08 | 275.20 | 206 |
| 24 | 02-Mar | 368.00 | 376.95 | 367.10 | 374.80 | 373.34 | -2.75 | 162,607.19 | 14,939,455 | 8.74 | 7,321,656 | 10.60 | 273.35 | 197 |
| 25 | 27-Feb | 386.65 | 389.90 | 382.50 | 385.40 | 386.30 | -0.16 | 167,206.00 | 9,020,770 | 5.28 | 5,420,311 | 7.85 | 209.39 | 146 |
| 26 | 26-Feb | 380.00 | 387.00 | 378.55 | 386.00 | 382.86 | 1.30 | 167,466.00 | 4,800,186 | 2.81 | 2,585,862 | 3.74 | 99.00 | 69 |
| 27 | 25-Feb | 376.10 | 381.90 | 374.00 | 381.05 | 378.60 | 1.76 | 165,318.75 | 7,003,584 | 4.10 | 3,648,162 | 5.28 | 138.12 | 98 |
| 28 | 24-Feb | 370.00 | 376.00 | 369.00 | 374.45 | 373.17 | 0.63 | 162,455.34 | 7,718,539 | 4.52 | 4,466,427 | 6.47 | 166.67 | 120 |
| 29 | 23-Feb | 370.00 | 376.70 | 366.65 | 372.10 | 372.22 | 1.58 | 161,435.79 | 7,760,029 | 4.54 | 4,121,559 | 5.97 | 153.41 | 111 |
| 30 | 20-Feb | 364.85 | 367.90 | 362.30 | 366.30 | 365.20 | -0.37 | 158,919.46 | 6,928,709 | 4.05 | 4,076,224 | 5.90 | 148.86 | 110 |
| 31 | 19-Feb | 377.45 | 378.85 | 365.00 | 367.65 | 371.36 | -3.48 | 159,505.15 | 5,506,935 | 3.22 | 2,661,058 | 3.85 | 98.82 | 71 |
| 32 | 18-Feb | 377.00 | 381.40 | 375.75 | 380.90 | 379.00 | 1.59 | 165,253.67 | 2,527,223 | 1.48 | 1,342,610 | 1.94 | 50.00 | 36 |
| 33 | 17-Feb | 374.35 | 375.80 | 366.55 | 374.95 | 371.53 | 0.16 | 162,672.26 | 2,646,518 | 1.55 | 1,122,240 | 1.63 | 41.69 | 30 |
| 34 | 16-Feb | 372.65 | 375.30 | 369.05 | 374.35 | 371.83 | 0.07 | 162,411.95 | 1,709,180 | 1.00 | 690,603 | 1.00 | 25.68 | 19 |
| 35 | 13-Feb | 377.45 | 378.40 | 372.95 | 374.10 | 375.06 | -0.95 | 162,303.49 | 2,696,607 | 1.58 | 1,370,053 | 1.98 | 51.39 | 37 |
| 36 | 12-Feb | 387.05 | 389.50 | 373.55 | 377.70 | 379.32 | -2.55 | 163,865.35 | 6,352,805 | 3.72 | 3,698,858 | 5.36 | 140.31 | 99 |
| 37 | 11-Feb | 388.00 | 390.90 | 386.00 | 387.60 | 387.76 | 0.32 | 168,160.47 | 5,156,493 | 3.02 | 2,831,114 | 4.10 | 109.78 | 76 |
| 38 | 10-Feb | 386.00 | 388.00 | 381.90 | 386.35 | 384.76 | -0.50 | 167,618.16 | 3,114,005 | 1.82 | 1,411,544 | 2.04 | 54.31 | 38 |
| 39 | 09-Feb | 386.50 | 389.50 | 382.90 | 388.30 | 387.38 | 0.50 | 168,464.17 | 5,171,617 | 3.03 | 3,367,915 | 4.88 | 130.47 | 90 |
| 40 | 06-Feb | 382.50 | 386.90 | 381.35 | 386.35 | 384.73 | 1.13 | 167,618.16 | 7,988,984 | 4.67 | 5,143,042 | 7.45 | 197.87 | 144 |
| 41 | 05-Feb | 386.00 | 391.65 | 378.35 | 382.05 | 383.51 | -0.10 | 165,752.60 | 8,446,290 | 4.94 | 4,174,252 | 6.04 | 160.09 | 117 |
| 42 | 04-Feb | 373.00 | 383.20 | 370.35 | 382.45 | 380.64 | 2.41 | 165,926.14 | 8,138,573 | 4.76 | 4,295,128 | 6.22 | 163.49 | 120 |
| 43 | 03-Feb | 372.00 | 374.70 | 358.30 | 373.45 | 367.80 | 1.84 | 162,021.49 | 12,411,365 | 7.26 | 6,283,997 | 9.10 | 231.13 | 176 |
| 44 | 02-Feb | 353.00 | 367.60 | 351.00 | 366.70 | 361.70 | 2.02 | 159,093.00 | 12,038,292 | 7.04 | 5,529,728 | 8.01 | 200.01 | 154 |
| 45 | 01-Feb | 364.50 | 367.50 | 348.00 | 359.45 | 359.94 | -1.39 | 155,947.58 | 7,229,752 | 4.23 | 3,158,790 | 4.57 | 113.70 | 88 |
| 46 | 30-Jan | 366.70 | 368.00 | 359.50 | 364.50 | 364.17 | -0.67 | 158,138.53 | 12,639,803 | 7.40 | 7,786,728 | 11.28 | 283.57 | 218 |
| 47 | 29-Jan | 362.35 | 367.90 | 357.25 | 366.95 | 364.56 | 1.27 | 159,201.46 | 14,186,586 | 8.30 | 7,828,010 | 11.34 | 285.38 | 219 |
| 48 | 28-Jan | 360.50 | 365.90 | 357.40 | 362.35 | 362.31 | 1.39 | 157,205.75 | 12,428,097 | 7.27 | 7,186,850 | 10.41 | 260.39 | 201 |
| 49 | 27-Jan | 358.00 | 359.90 | 350.55 | 357.40 | 355.04 | 2.36 | 155,058.19 | 11,887,552 | 6.96 | 6,284,541 | 9.10 | 223.13 | 176 |
| 50 | 23-Jan | 356.00 | 361.90 | 348.20 | 349.15 | 354.86 | -1.41 | 151,478.92 | 5,338,663 | 3.12 | 2,986,389 | 4.32 | 105.98 | 83 |
| 51 | 22-Jan | 355.00 | 361.20 | 353.80 | 354.15 | 355.79 | 0.63 | 153,648.17 | 4,615,713 | 2.70 | 2,663,757 | 3.86 | 94.77 | 74 |
| 52 | 21-Jan | 354.00 | 358.75 | 345.50 | 351.95 | 351.67 | -0.91 | 152,693.70 | 6,076,732 | 3.56 | 2,734,020 | 3.96 | 96.15 | 76 |
| 53 | 20-Jan | 361.00 | 361.00 | 353.00 | 355.20 | 355.75 | -1.67 | 154,103.71 | 6,408,732 | 3.75 | 3,570,242 | 5.17 | 127.01 | 100 |
| 54 | 19-Jan | 364.00 | 367.00 | 358.95 | 361.25 | 362.39 | -0.54 | 156,728.51 | 4,545,354 | 2.66 | 2,111,430 | 3.06 | 76.52 | 59 |
| 55 | 16-Jan | 358.00 | 367.75 | 358.00 | 363.20 | 363.78 | 1.77 | 157,574.52 | 6,243,090 | 3.65 | 3,427,407 | 4.96 | 124.68 | 96 |
| 56 | 14-Jan | 354.50 | 358.50 | 351.15 | 356.90 | 355.76 | 0.51 | 154,841.26 | 7,777,436 | 4.55 | 4,457,361 | 6.45 | 158.58 | 125 |
| 57 | 13-Jan | 360.00 | 360.15 | 352.05 | 355.10 | 355.31 | -1.02 | 154,060.33 | 3,681,627 | 2.15 | 1,797,513 | 2.60 | 63.87 | 50 |
| 58 | 12-Jan | 353.60 | 359.10 | 349.55 | 358.75 | 354.63 | 1.30 | 155,643.88 | 4,474,234 | 2.62 | 2,058,697 | 2.98 | 73.01 | 58 |
| 59 | 09-Jan | 353.00 | 359.65 | 352.20 | 354.15 | 355.34 | -0.11 | 153,648.17 | 5,252,007 | 3.07 | 2,854,863 | 4.13 | 101.44 | 80 |
| 60 | 08-Jan | 366.20 | 366.55 | 352.20 | 354.55 | 356.16 | -3.71 | 153,821.71 | 7,714,421 | 4.51 | 4,011,303 | 5.81 | 142.87 | 112 |
| 61 | 07-Jan | 371.55 | 373.40 | 366.50 | 368.20 | 369.05 | -0.70 | 159,743.77 | 6,613,161 | 3.87 | 4,127,604 | 5.98 | 152.33 | 115 |
| 62 | 06-Jan | 377.75 | 377.80 | 364.00 | 370.80 | 369.37 | -1.88 | 160,871.78 | 6,881,934 | 4.03 | 2,628,130 | 3.81 | 97.08 | 73 |
| 63 | 05-Jan | 380.00 | 385.45 | 374.40 | 377.90 | 380.12 | -0.93 | 163,952.12 | 5,243,413 | 3.07 | 2,545,519 | 3.69 | 96.76 | 71 |
| 64 | 02-Jan | 382.00 | 385.60 | 377.90 | 381.45 | 381.34 | -0.01 | 165,492.29 | 3,614,573 | 2.11 | 1,574,474 | 2.28 | 60.04 | 44 |
| 65 | 01-Jan | 386.40 | 388.15 | 379.15 | 381.50 | 382.75 | -0.65 | 165,513.98 | 6,554,899 | 3.84 | 2,575,091 | 3.73 | 98.56 | 72 |
| 66 | 31-Dec | 369.50 | 386.00 | 369.00 | 384.00 | 380.75 | 3.92 | 166,598.00 | 12,051,156 | 7.05 | 6,564,205 | 9.51 | 249.93 | 183 |
| 67 | 30-Dec | 371.80 | 376.15 | 368.20 | 369.50 | 371.61 | -0.57 | 160,307.78 | 8,567,519 | 5.01 | 5,145,622 | 7.45 | 191.22 | 144 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA