| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 284.4 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 5 | Low52 Price: 162.6 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 989,122,384 | Low52 Date: 28-Jan-2025 | SHP: 51.0 / 9.52 / 14.46 / 25.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.82 | ||||
| High/Low Price | Quarter: 251.95 / 162.6 | Month: 251.95 / 200.2 | Week: 221.8 / 200.2 | Day: 202.39 / 197.4 | Float67: 0.74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 200.47 | 202.39 | 197.40 | 200.94 | 199.67 | -0.91 | 19,875.43 | 5,253,480 | 1.63 | 2,074,787 | 1.76 | 41.43 | 0.84 |
| 2 | 02-Apr | 207.70 | 208.40 | 199.20 | 202.79 | 201.94 | -1.97 | 20,058.41 | 5,188,203 | 1.61 | 1,890,003 | 1.60 | 38.17 | 0.76 |
| 3 | 01-Apr | 202.80 | 208.50 | 201.52 | 206.86 | 206.60 | 1.92 | 20,460.99 | 3,596,394 | 1.11 | 1,203,196 | 1.02 | 24.86 | 0.49 |
| 4 | 28-Mar | 210.84 | 212.70 | 200.20 | 202.96 | 206.41 | -2.88 | 20,075.23 | 3,506,121 | 1.09 | 1,627,805 | 1.38 | 33.60 | 0.66 |
| 5 | 27-Mar | 205.50 | 210.06 | 204.90 | 208.97 | 208.68 | 1.60 | 20,669.69 | 4,774,883 | 1.48 | 2,063,786 | 1.75 | 43.07 | 0.83 |
| 6 | 26-Mar | 210.00 | 210.19 | 204.83 | 205.68 | 207.84 | -1.35 | 20,344.27 | 3,227,539 | 1.00 | 1,178,337 | 1.00 | 24.49 | 0.48 |
| 7 | 25-Mar | 220.40 | 220.69 | 207.45 | 208.49 | 212.07 | -4.92 | 20,622.21 | 5,807,126 | 1.80 | 2,547,539 | 2.16 | 54.03 | 1.03 |
| 8 | 24-Mar | 218.00 | 221.80 | 217.81 | 219.29 | 219.82 | 0.84 | 21,690.46 | 3,668,627 | 1.14 | 1,469,887 | 1.25 | 32.31 | 0.59 |
| 9 | 21-Mar | 217.00 | 219.90 | 215.40 | 217.47 | 217.55 | 0.50 | 21,510.44 | 4,533,876 | 1.40 | 1,705,223 | 1.45 | 37.10 | 0.69 |
| 10 | 20-Mar | 220.00 | 224.20 | 215.10 | 216.39 | 219.41 | -1.09 | 21,403.62 | 7,033,802 | 2.18 | 1,996,317 | 1.69 | 43.80 | 0.81 |
| 11 | 19-Mar | 222.18 | 224.17 | 218.00 | 218.78 | 220.22 | -1.46 | 21,640.02 | 6,622,485 | 2.05 | 2,039,925 | 1.73 | 44.92 | 0.82 |
| 12 | 18-Mar | 229.01 | 229.88 | 220.17 | 222.03 | 222.39 | -5.93 | 21,961.48 | 10,765,125 | 3.34 | 3,383,008 | 2.87 | 75.23 | 1.37 |
| 13 | 17-Mar | 233.90 | 237.00 | 229.20 | 236.02 | 233.44 | 2.14 | 23,345.27 | 6,810,728 | 2.11 | 2,145,262 | 1.82 | 50.08 | 0.87 |
| 14 | 13-Mar | 241.00 | 241.65 | 229.05 | 231.08 | 233.32 | -3.68 | 22,856.64 | 8,016,854 | 2.48 | 3,083,329 | 2.62 | 71.94 | 1.25 |
| 15 | 12-Mar | 243.98 | 244.15 | 236.17 | 239.92 | 239.89 | -0.60 | 23,731.02 | 7,181,341 | 2.23 | 2,119,124 | 1.80 | 50.84 | 0.86 |
| 16 | 11-Mar | 231.00 | 242.85 | 230.00 | 241.37 | 237.86 | 2.79 | 23,874.45 | 11,450,565 | 3.55 | 2,923,379 | 2.48 | 69.54 | 1.18 |
| 17 | 10-Mar | 239.97 | 242.65 | 227.26 | 234.81 | 235.21 | -2.43 | 23,225.58 | 10,701,261 | 3.32 | 2,619,498 | 2.22 | 61.61 | 1.06 |
| 18 | 07-Mar | 245.00 | 247.58 | 238.60 | 240.67 | 243.09 | -2.12 | 23,805.21 | 12,884,050 | 3.99 | 2,306,195 | 1.96 | 56.06 | 0.93 |
| 19 | 06-Mar | 232.00 | 251.95 | 228.33 | 245.88 | 243.06 | 10.59 | 24,320.54 | 73,958,588 | 22.91 | 7,440,816 | 6.31 | 180.86 | 3.01 |
| 20 | 05-Mar | 222.03 | 224.04 | 220.72 | 222.33 | 222.54 | 0.13 | 21,991.16 | 4,543,643 | 1.41 | 1,640,544 | 1.39 | 36.51 | 0.66 |
| 21 | 04-Mar | 216.00 | 224.10 | 214.10 | 222.04 | 220.92 | 2.16 | 21,962.47 | 8,329,827 | 2.58 | 2,180,400 | 1.85 | 48.17 | 0.88 |
| 22 | 03-Mar | 213.50 | 219.00 | 211.01 | 217.34 | 214.19 | 2.22 | 21,497.59 | 5,459,323 | 1.69 | 1,656,489 | 1.41 | 35.48 | 0.67 |
| 23 | 28-Feb | 218.00 | 218.88 | 210.61 | 212.63 | 214.47 | -2.67 | 21,031.71 | 7,794,409 | 2.41 | 3,179,623 | 2.70 | 68.19 | 1.28 |
| 24 | 27-Feb | 220.00 | 221.90 | 216.81 | 218.47 | 218.98 | 0.53 | 21,609.36 | 5,889,216 | 1.82 | 1,680,617 | 1.43 | 36.80 | 0.68 |
| 25 | 25-Feb | 215.00 | 218.58 | 214.55 | 217.32 | 217.12 | 1.33 | 21,495.61 | 4,201,668 | 1.30 | 1,431,555 | 1.21 | 31.08 | 0.58 |
| 26 | 24-Feb | 213.95 | 215.27 | 210.90 | 214.47 | 213.29 | -0.44 | 21,213.71 | 2,951,632 | 0.91 | 1,022,122 | 0.87 | 21.80 | 0.41 |
| 27 | 21-Feb | 213.90 | 218.39 | 212.60 | 215.42 | 215.71 | 0.68 | 21,307.67 | 6,079,188 | 1.88 | 2,192,440 | 1.86 | 47.29 | 0.89 |
| 28 | 20-Feb | 207.21 | 215.99 | 206.91 | 213.96 | 213.18 | 3.02 | 21,163.26 | 8,971,646 | 2.78 | 3,453,227 | 2.93 | 73.62 | 1.40 |
| 29 | 19-Feb | 206.80 | 211.75 | 205.51 | 207.68 | 208.90 | 0.06 | 20,542.09 | 4,088,339 | 1.27 | 1,377,906 | 1.17 | 28.78 | 0.56 |
| 30 | 18-Feb | 208.12 | 209.38 | 205.00 | 207.55 | 207.34 | -0.27 | 20,529.24 | 4,846,491 | 1.50 | 1,444,930 | 1.23 | 29.96 | 0.58 |
| 31 | 17-Feb | 195.09 | 209.50 | 194.00 | 208.12 | 202.90 | 5.86 | 20,585.62 | 9,074,421 | 2.81 | 2,111,164 | 1.79 | 42.84 | 0.85 |
| 32 | 14-Feb | 208.40 | 208.70 | 194.70 | 196.60 | 200.27 | -4.94 | 19,446.15 | 5,229,498 | 1.62 | 1,614,656 | 1.37 | 32.34 | 0.65 |
| 33 | 13-Feb | 208.80 | 213.43 | 206.06 | 206.82 | 208.59 | -0.15 | 20,457.03 | 11,161,485 | 3.46 | 5,326,938 | 4.52 | 111.11 | 2.15 |
| 34 | 12-Feb | 208.50 | 211.00 | 203.85 | 207.14 | 207.69 | -0.14 | 20,488.68 | 9,610,000 | 2.98 | 3,318,529 | 2.82 | 68.92 | 1.34 |
| 35 | 11-Feb | 210.50 | 213.74 | 206.10 | 207.43 | 208.40 | -1.44 | 20,517.37 | 8,737,980 | 2.71 | 2,553,466 | 2.17 | 53.21 | 1.03 |
| 36 | 10-Feb | 208.73 | 215.50 | 206.92 | 210.46 | 211.16 | 0.31 | 20,817.07 | 17,945,555 | 5.56 | 3,067,912 | 2.60 | 64.78 | 1.24 |
| 37 | 07-Feb | 211.60 | 213.75 | 206.25 | 209.80 | 209.85 | -0.14 | 20,751.79 | 17,731,571 | 5.49 | 2,842,431 | 2.41 | 59.65 | 1.15 |
| 38 | 06-Feb | 195.70 | 215.00 | 193.95 | 210.10 | 205.25 | 8.28 | 20,781.46 | 41,149,277 | 12.75 | 4,899,068 | 4.16 | 100.55 | 1.98 |
| 39 | 05-Feb | 187.85 | 200.99 | 187.40 | 194.04 | 196.64 | 3.27 | 19,192.93 | 18,059,415 | 5.60 | 3,983,203 | 3.38 | 78.33 | 1.61 |
| 40 | 04-Feb | 189.20 | 193.69 | 183.75 | 187.89 | 188.46 | 6.47 | 18,584.62 | 24,281,393 | 7.52 | 3,222,606 | 2.73 | 60.73 | 1.30 |
| 41 | 03-Feb | 177.00 | 179.20 | 172.73 | 176.47 | 175.85 | -0.65 | 17,455.04 | 1,935,454 | 0.60 | 799,596 | 0.68 | 14.06 | 0.32 |
| 42 | 01-Feb | 175.99 | 182.17 | 169.57 | 177.63 | 177.06 | 0.14 | 17,569.78 | 1,677,748 | 0.52 | 565,466 | 0.48 | 10.01 | 0.23 |
| 43 | 31-Jan | 175.40 | 179.25 | 174.35 | 177.38 | 177.34 | 1.40 | 17,545.05 | 2,593,673 | 0.80 | 1,228,166 | 1.04 | 21.78 | 0.50 |
| 44 | 30-Jan | 175.92 | 177.80 | 174.08 | 174.93 | 176.04 | -0.32 | 17,302.72 | 1,256,544 | 0.39 | 527,902 | 0.45 | 9.29 | 0.21 |
| 45 | 29-Jan | 170.90 | 176.25 | 170.00 | 175.49 | 173.98 | 3.65 | 17,358.11 | 1,712,653 | 0.53 | 729,678 | 0.62 | 12.69 | 0.29 |
| 46 | 28-Jan | 172.00 | 172.59 | 162.60 | 169.31 | 167.22 | -0.14 | 16,746.83 | 3,056,887 | 0.95 | 970,541 | 0.82 | 16.23 | 0.39 |
| 47 | 27-Jan | 174.00 | 174.00 | 167.10 | 169.54 | 169.31 | -3.06 | 16,769.58 | 2,707,018 | 0.84 | 1,046,141 | 0.89 | 17.71 | 0.42 |
| 48 | 24-Jan | 180.00 | 182.10 | 174.00 | 174.89 | 177.34 | -2.43 | 17,298.76 | 1,603,263 | 0.50 | 520,996 | 0.44 | 9.24 | 0.21 |
| 49 | 23-Jan | 179.38 | 182.49 | 178.05 | 179.24 | 180.27 | 0.45 | 17,729.03 | 1,501,691 | 0.47 | 615,976 | 0.52 | 11.10 | 0.25 |
| 50 | 22-Jan | 183.19 | 183.83 | 175.70 | 178.43 | 178.16 | -2.35 | 17,648.91 | 1,901,642 | 0.59 | 741,875 | 0.63 | 13.22 | 0.30 |
| 51 | 21-Jan | 186.50 | 189.98 | 182.00 | 182.63 | 185.66 | -1.95 | 18,064.34 | 1,928,557 | 0.60 | 720,044 | 0.61 | 13.37 | 0.29 |
| 52 | 20-Jan | 186.50 | 187.39 | 184.15 | 186.20 | 185.50 | 0.71 | 18,417.46 | 1,793,910 | 0.56 | 846,702 | 0.72 | 15.71 | 0.34 |
| 53 | 17-Jan | 183.90 | 188.05 | 182.60 | 184.87 | 185.31 | 0.48 | 18,285.91 | 2,034,064 | 0.63 | 713,770 | 0.61 | 13.23 | 0.29 |
| 54 | 16-Jan | 184.08 | 186.51 | 183.61 | 183.99 | 184.70 | 0.70 | 18,198.86 | 1,750,818 | 0.54 | 852,625 | 0.72 | 15.75 | 0.34 |
| 55 | 15-Jan | 184.00 | 185.10 | 180.11 | 182.71 | 183.05 | -0.03 | 18,072.26 | 1,611,879 | 0.50 | 635,774 | 0.54 | 11.64 | 0.26 |
| 56 | 14-Jan | 179.16 | 184.81 | 179.16 | 182.77 | 182.73 | 1.68 | 18,078.19 | 2,028,486 | 0.63 | 702,405 | 0.60 | 12.84 | 0.28 |
| 57 | 13-Jan | 185.00 | 187.09 | 178.05 | 179.70 | 183.01 | -5.87 | 17,774.53 | 3,171,386 | 0.98 | 1,189,732 | 1.01 | 21.77 | 0.48 |
| 58 | 10-Jan | 198.50 | 198.50 | 188.20 | 190.25 | 192.95 | -4.25 | 18,818.05 | 2,621,364 | 0.81 | 922,340 | 0.78 | 17.80 | 0.37 |
| 59 | 09-Jan | 200.95 | 202.95 | 197.25 | 198.34 | 200.39 | -1.36 | 19,618.25 | 1,804,622 | 0.56 | 479,133 | 0.41 | 9.60 | 0.19 |
| 60 | 08-Jan | 198.10 | 204.50 | 196.58 | 201.03 | 200.32 | 2.59 | 19,884.33 | 7,076,250 | 2.19 | 1,282,055 | 1.09 | 25.68 | 0.52 |
| 61 | 07-Jan | 195.00 | 196.85 | 194.18 | 195.83 | 195.72 | 0.47 | 19,369.98 | 1,491,021 | 0.46 | 596,549 | 0.51 | 11.68 | 0.24 |
| 62 | 06-Jan | 202.00 | 202.80 | 193.47 | 194.90 | 196.88 | -3.72 | 19,278.00 | 2,969,943 | 0.92 | 1,267,252 | 1.08 | 24.95 | 0.51 |
| 63 | 03-Jan | 203.30 | 205.40 | 201.30 | 202.16 | 203.39 | -0.54 | 19,996.10 | 2,614,425 | 0.81 | 1,072,128 | 0.91 | 21.81 | 0.43 |
| 64 | 02-Jan | 204.50 | 204.64 | 200.28 | 203.25 | 202.29 | -0.23 | 20,103.91 | 1,421,923 | 0.44 | 535,451 | 0.45 | 10.83 | 0.22 |
| 65 | 01-Jan | 198.75 | 206.77 | 196.87 | 203.72 | 203.55 | 3.09 | 20,150.40 | 6,197,651 | 1.92 | 1,060,140 | 0.90 | 21.58 | 0.43 |
| 66 | 31-Dec | 191.99 | 198.45 | 191.15 | 197.42 | 194.97 | 2.35 | 19,527.25 | 1,811,039 | 0.56 | 719,436 | 0.61 | 14.03 | 0.29 |
| 67 | 30-Dec | 195.96 | 197.69 | 190.15 | 192.79 | 194.14 | -1.48 | 19,069.29 | 1,636,235 | 0.51 | 673,661 | 0.57 | 13.08 | 0.27 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN