| 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; VWAP21: 211.91 | Low52 Price: 162.6 | Barrier: 223.29; Drift%: -10.79 |
| Basic Industry: Lubricants | Total Equity: 989,122,384 | Low52 Date: 28-Jan-2025 | SHP: 51.0 / 10.31 / 14.92 / 23.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 251.95 / 162.6 | Month: 232.43 / 216.76 | Week: 212.4 / 205.0 | Day: 203.0 / 199.0 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 201.00 | 203.00 | 199.00 | 201.55 | 201.50 | 0.33 | 19,935.76 | 935,810 | 1.57 | 423,090 | 1.81 | 8.53 | 18 |
| 2 | 26-Aug | 207.00 | 207.79 | 200.51 | 200.88 | 202.62 | -3.15 | 19,869.49 | 2,069,298 | 3.47 | 1,585,061 | 6.79 | 32.12 | 67 |
| 3 | 25-Aug | 206.25 | 210.25 | 206.00 | 207.41 | 207.96 | 0.57 | 20,515.39 | 950,167 | 1.59 | 376,786 | 1.61 | 7.84 | 16 |
| 4 | 22-Aug | 208.00 | 208.89 | 206.00 | 206.24 | 206.75 | -1.17 | 20,399.66 | 709,653 | 1.19 | 396,857 | 1.70 | 8.21 | 17 |
| 5 | 21-Aug | 209.10 | 211.40 | 208.30 | 208.68 | 209.95 | -0.09 | 20,641.01 | 1,406,699 | 2.36 | 566,092 | 2.43 | 11.89 | 24 |
| 6 | 20-Aug | 206.95 | 209.74 | 206.37 | 208.87 | 208.02 | 1.03 | 20,659.80 | 1,248,427 | 2.09 | 560,841 | 2.40 | 11.67 | 24 |
| 7 | 19-Aug | 206.00 | 207.15 | 205.50 | 206.75 | 206.42 | 0.31 | 20,450.11 | 940,769 | 1.58 | 539,817 | 2.31 | 11.14 | 23 |
| 8 | 18-Aug | 207.99 | 207.99 | 205.63 | 206.11 | 206.62 | 0.40 | 20,386.80 | 1,048,222 | 1.76 | 540,000 | 2.31 | 11.16 | 23 |
| 9 | 14-Aug | 208.80 | 209.25 | 205.00 | 205.28 | 206.22 | -1.36 | 20,304.70 | 1,051,219 | 1.76 | 553,843 | 2.37 | 11.42 | 24 |
| 10 | 13-Aug | 209.86 | 212.40 | 207.80 | 208.11 | 209.83 | -0.81 | 20,584.63 | 1,018,523 | 1.71 | 526,433 | 2.26 | 11.05 | 22 |
| 11 | 12-Aug | 210.00 | 211.44 | 209.40 | 209.81 | 210.18 | -0.37 | 20,752.78 | 596,894 | 1.00 | 233,363 | 1.00 | 4.90 | 10 |
| 12 | 11-Aug | 210.80 | 211.41 | 208.11 | 210.59 | 209.75 | -1.15 | 20,829.93 | 1,036,056 | 1.74 | 424,404 | 1.82 | 8.90 | 18 |
| 13 | 08-Aug | 214.80 | 215.75 | 212.50 | 213.03 | 213.74 | -0.78 | 21,071.27 | 1,366,926 | 2.29 | 746,539 | 3.20 | 15.96 | 32 |
| 14 | 07-Aug | 213.27 | 215.30 | 209.80 | 214.70 | 212.33 | 0.67 | 21,236.46 | 1,698,710 | 2.85 | 538,513 | 2.31 | 11.43 | 23 |
| 15 | 06-Aug | 222.02 | 223.29 | 212.30 | 213.27 | 216.48 | -3.94 | 21,095.01 | 2,295,228 | 3.85 | 1,268,839 | 5.44 | 27.47 | 54 |
| 16 | 05-Aug | 220.00 | 224.80 | 219.81 | 222.02 | 222.27 | 1.12 | 21,960.50 | 2,886,762 | 4.84 | 1,086,051 | 4.65 | 24.14 | 46 |
| 17 | 04-Aug | 218.12 | 220.60 | 217.11 | 219.56 | 219.03 | 0.53 | 21,717.17 | 1,080,791 | 1.81 | 515,927 | 2.21 | 11.30 | 22 |
| 18 | 01-Aug | 218.94 | 223.17 | 217.30 | 218.41 | 220.44 | 0.14 | 21,603.42 | 1,389,042 | 2.33 | 577,147 | 2.47 | 12.72 | 25 |
| 19 | 31-Jul | 218.90 | 220.45 | 216.76 | 218.11 | 218.73 | -0.99 | 21,573.75 | 1,050,613 | 1.76 | 532,840 | 2.28 | 11.65 | 23 |
| 20 | 30-Jul | 221.00 | 223.45 | 219.34 | 220.28 | 220.67 | -0.98 | 21,788.39 | 962,958 | 1.61 | 492,223 | 2.11 | 10.86 | 21 |
| 21 | 29-Jul | 218.57 | 222.95 | 218.11 | 222.45 | 220.58 | 1.78 | 22,003.03 | 1,166,531 | 1.95 | 472,186 | 2.02 | 10.42 | 20 |
| 22 | 28-Jul | 221.66 | 225.50 | 217.63 | 218.57 | 221.08 | -1.65 | 21,619.25 | 1,503,170 | 2.52 | 665,647 | 2.85 | 14.72 | 28 |
| 23 | 25-Jul | 227.60 | 229.60 | 221.30 | 222.24 | 224.43 | -2.53 | 21,982.26 | 1,884,426 | 3.16 | 1,021,315 | 4.38 | 22.92 | 43 |
| 24 | 24-Jul | 229.30 | 231.00 | 225.96 | 228.00 | 228.64 | -0.29 | 22,551.00 | 2,824,023 | 4.73 | 1,224,919 | 5.25 | 28.01 | 52 |
| 25 | 23-Jul | 220.10 | 229.70 | 220.10 | 228.66 | 226.21 | 3.82 | 22,617.27 | 5,079,873 | 8.51 | 2,440,663 | 10.46 | 55.21 | 104 |
| 26 | 22-Jul | 219.83 | 222.89 | 219.50 | 220.24 | 220.86 | 0.19 | 21,784.43 | 1,101,671 | 1.85 | 560,009 | 2.40 | 12.37 | 24 |
| 27 | 21-Jul | 221.00 | 221.75 | 218.91 | 219.83 | 219.95 | -0.75 | 21,743.88 | 989,567 | 1.66 | 514,653 | 2.21 | 11.32 | 22 |
| 28 | 18-Jul | 223.50 | 224.38 | 218.98 | 221.50 | 221.03 | -0.97 | 21,909.06 | 1,578,061 | 2.64 | 645,660 | 2.77 | 14.27 | 27 |
| 29 | 17-Jul | 223.00 | 225.39 | 222.81 | 223.67 | 224.01 | 0.09 | 22,123.70 | 1,199,328 | 2.01 | 549,653 | 2.36 | 12.31 | 23 |
| 30 | 16-Jul | 225.55 | 226.37 | 221.41 | 223.46 | 223.41 | -0.93 | 22,102.93 | 1,584,599 | 2.65 | 720,793 | 3.09 | 16.10 | 31 |
| 31 | 15-Jul | 223.95 | 226.34 | 223.64 | 225.55 | 225.17 | 1.24 | 22,309.66 | 2,057,654 | 3.45 | 853,383 | 3.66 | 19.22 | 36 |
| 32 | 14-Jul | 224.50 | 232.43 | 222.00 | 222.79 | 227.83 | 1.32 | 22,036.66 | 24,882,915 | 41.69 | 4,844,882 | 20.76 | 110.38 | 206 |
| 33 | 11-Jul | 220.73 | 223.28 | 219.05 | 219.89 | 220.54 | -0.47 | 21,749.81 | 1,310,320 | 2.20 | 525,384 | 2.25 | 11.59 | 22 |
| 34 | 10-Jul | 223.38 | 223.73 | 219.60 | 220.92 | 221.04 | -1.04 | 21,851.69 | 1,220,577 | 2.04 | 641,161 | 2.75 | 14.17 | 27 |
| 35 | 09-Jul | 219.00 | 223.60 | 218.50 | 223.25 | 222.41 | 2.42 | 22,082.16 | 2,517,357 | 4.22 | 1,073,871 | 4.60 | 23.88 | 46 |
| 36 | 08-Jul | 222.28 | 225.49 | 217.11 | 217.98 | 220.28 | -1.93 | 21,560.89 | 2,066,355 | 3.46 | 937,334 | 4.02 | 20.65 | 40 |
| 37 | 07-Jul | 220.53 | 224.20 | 219.93 | 222.28 | 222.50 | 0.64 | 21,986.21 | 1,618,976 | 2.71 | 697,652 | 2.99 | 15.52 | 30 |
| 38 | 04-Jul | 222.00 | 224.10 | 219.00 | 220.86 | 221.21 | -0.50 | 21,845.76 | 1,606,114 | 2.69 | 683,524 | 2.93 | 15.12 | 29 |
| 39 | 03-Jul | 226.00 | 226.00 | 221.01 | 221.96 | 223.03 | -1.67 | 21,954.56 | 2,086,815 | 3.50 | 1,011,277 | 4.33 | 22.55 | 43 |
| 40 | 02-Jul | 225.70 | 227.20 | 220.40 | 225.74 | 224.17 | 0.46 | 22,328.45 | 3,822,002 | 6.40 | 1,356,502 | 5.81 | 30.41 | 58 |
| 41 | 01-Jul | 222.11 | 229.25 | 221.56 | 224.71 | 226.27 | 1.34 | 22,226.57 | 10,016,228 | 16.78 | 3,500,495 | 15.00 | 79.21 | 149 |
| 42 | 30-Jun | 219.15 | 224.10 | 216.65 | 221.73 | 220.81 | 2.17 | 21,931.81 | 4,224,659 | 7.08 | 1,875,126 | 8.04 | 41.40 | 80 |
| 43 | 27-Jun | 215.00 | 218.40 | 213.49 | 217.02 | 216.38 | 1.32 | 21,465.93 | 2,659,256 | 4.46 | 1,185,719 | 5.08 | 25.66 | 50 |
| 44 | 26-Jun | 214.05 | 215.95 | 212.26 | 214.19 | 214.18 | 1.37 | 21,186.01 | 2,060,482 | 3.45 | 749,425 | 3.21 | 16.05 | 32 |
| 45 | 25-Jun | 210.50 | 212.91 | 210.50 | 211.30 | 211.71 | 0.66 | 20,900.16 | 791,078 | 1.33 | 315,941 | 1.35 | 6.69 | 13 |
| 46 | 24-Jun | 210.74 | 213.19 | 209.46 | 209.91 | 211.46 | 1.10 | 20,762.67 | 1,277,556 | 2.14 | 512,025 | 2.19 | 10.83 | 22 |
| 47 | 23-Jun | 204.40 | 209.46 | 203.15 | 207.63 | 206.08 | 0.17 | 20,537.15 | 1,257,730 | 2.11 | 445,567 | 1.91 | 9.18 | 19 |
| 48 | 20-Jun | 204.96 | 208.06 | 204.45 | 207.28 | 206.68 | 0.84 | 20,502.53 | 845,251 | 1.42 | 339,154 | 1.45 | 7.01 | 14 |
| 49 | 19-Jun | 208.01 | 209.40 | 204.15 | 205.56 | 206.59 | -1.18 | 20,332.40 | 1,349,642 | 2.26 | 594,658 | 2.55 | 12.29 | 25 |
| 50 | 18-Jun | 209.61 | 211.86 | 207.40 | 208.02 | 209.02 | -1.31 | 20,575.72 | 1,171,409 | 1.96 | 555,950 | 2.38 | 11.62 | 24 |
| 51 | 17-Jun | 213.98 | 214.40 | 209.45 | 210.78 | 211.63 | -0.88 | 20,848.72 | 1,010,450 | 1.69 | 468,321 | 2.01 | 9.91 | 20 |
| 52 | 16-Jun | 211.65 | 214.45 | 207.09 | 212.65 | 211.21 | 0.44 | 21,033.69 | 1,797,111 | 3.01 | 640,178 | 2.74 | 13.52 | 27 |
| 53 | 13-Jun | 209.00 | 213.69 | 208.08 | 211.71 | 211.40 | -1.50 | 20,940.71 | 2,177,561 | 3.65 | 874,823 | 3.75 | 18.49 | 37 |
| 54 | 12-Jun | 218.62 | 222.02 | 213.76 | 214.94 | 217.22 | -2.15 | 21,260.20 | 1,706,058 | 2.86 | 754,094 | 3.23 | 16.38 | 32 |
| 55 | 11-Jun | 223.45 | 223.67 | 216.11 | 219.66 | 219.66 | -1.56 | 21,727.06 | 3,105,195 | 5.20 | 1,531,633 | 6.56 | 33.64 | 65 |
| 56 | 10-Jun | 221.99 | 225.86 | 221.20 | 223.13 | 223.62 | 1.22 | 22,070.29 | 4,872,224 | 8.16 | 1,876,092 | 8.04 | 41.95 | 80 |
| 57 | 09-Jun | 218.00 | 221.60 | 216.61 | 220.43 | 219.65 | 1.65 | 21,803.22 | 2,303,916 | 3.86 | 1,116,734 | 4.79 | 24.53 | 47 |
| 58 | 06-Jun | 219.30 | 219.50 | 215.72 | 216.85 | 217.16 | -0.94 | 21,449.12 | 1,407,422 | 2.36 | 607,333 | 2.60 | 13.19 | 26 |
| 59 | 05-Jun | 218.14 | 222.00 | 217.00 | 218.90 | 220.07 | 0.70 | 21,651.89 | 3,188,664 | 5.34 | 1,021,888 | 4.38 | 22.49 | 43 |
| 60 | 04-Jun | 217.98 | 219.50 | 216.10 | 217.38 | 217.91 | -0.04 | 21,501.54 | 1,895,090 | 3.17 | 708,710 | 3.04 | 15.44 | 30 |
| 61 | 03-Jun | 216.15 | 223.50 | 216.00 | 217.47 | 221.00 | 0.61 | 21,510.44 | 6,920,488 | 11.59 | 2,253,135 | 9.66 | 49.00 | 96 |
| 62 | 02-Jun | 217.40 | 219.00 | 214.61 | 216.15 | 216.58 | -0.03 | 21,379.88 | 2,698,925 | 4.52 | 1,163,609 | 4.99 | 25.20 | 49 |
| 63 | 30-May | 219.20 | 219.90 | 214.62 | 216.22 | 216.58 | -0.93 | 21,386.80 | 3,478,039 | 5.83 | 1,205,071 | 5.16 | 26.10 | 51 |
| 64 | 29-May | 208.70 | 220.39 | 208.50 | 218.24 | 217.31 | 5.66 | 21,586.61 | 25,739,720 | 43.12 | 5,241,669 | 22.46 | 113.91 | 223 |
| 65 | 28-May | 207.50 | 208.14 | 206.16 | 206.54 | 206.96 | -0.20 | 20,429.33 | 842,226 | 1.41 | 449,406 | 1.93 | 9.30 | 19 |
| 66 | 27-May | 207.95 | 209.47 | 206.51 | 206.96 | 207.35 | -0.48 | 20,470.88 | 995,880 | 1.67 | 516,526 | 2.21 | 10.71 | 22 |
| 67 | 26-May | 208.00 | 209.94 | 207.10 | 207.95 | 208.25 | -0.10 | 20,568.80 | 1,128,206 | 1.89 | 555,187 | 2.38 | 11.56 | 24 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND