| 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: 221.56; Drift%: -0.76 |
| Industry: Petroleum Products | Face Value: 5; VWAP21: 216.12 | Low52 Price: 162.6 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 989,122,384 | Low52 Date: 28-Jan-2025 | SHP: 51.0 / 10.64 / 14.57 / 23.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 46 | ||||
| High/Low Price | Quarter: 251.95 / 162.6 | Month: 220.39 / 193.14 | Week: 229.25 / 216.65 | Day: 223.28 / 219.05 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 220.73 | 223.28 | 219.05 | 219.89 | 220.54 | -0.47 | 21,749.81 | 1,310,320 | 1.66 | 525,384 | 1.66 | 11.59 | 22 |
| 2 | 10-Jul | 223.38 | 223.73 | 219.60 | 220.92 | 221.04 | -1.04 | 21,851.69 | 1,220,577 | 1.54 | 641,161 | 2.03 | 14.17 | 27 |
| 3 | 09-Jul | 219.00 | 223.60 | 218.50 | 223.25 | 222.41 | 2.42 | 22,082.16 | 2,517,357 | 3.18 | 1,073,871 | 3.40 | 23.88 | 46 |
| 4 | 08-Jul | 222.28 | 225.49 | 217.11 | 217.98 | 220.28 | -1.93 | 21,560.89 | 2,066,355 | 2.61 | 937,334 | 2.97 | 20.65 | 40 |
| 5 | 07-Jul | 220.53 | 224.20 | 219.93 | 222.28 | 222.50 | 0.64 | 21,986.21 | 1,618,976 | 2.05 | 697,652 | 2.21 | 15.52 | 30 |
| 6 | 04-Jul | 222.00 | 224.10 | 219.00 | 220.86 | 221.21 | -0.50 | 21,845.76 | 1,606,114 | 2.03 | 683,524 | 2.16 | 15.12 | 29 |
| 7 | 03-Jul | 226.00 | 226.00 | 221.01 | 221.96 | 223.03 | -1.67 | 21,954.56 | 2,086,815 | 2.64 | 1,011,277 | 3.20 | 22.55 | 43 |
| 8 | 02-Jul | 225.70 | 227.20 | 220.40 | 225.74 | 224.17 | 0.46 | 22,328.45 | 3,822,002 | 4.83 | 1,356,502 | 4.29 | 30.41 | 58 |
| 9 | 01-Jul | 222.11 | 229.25 | 221.56 | 224.71 | 226.27 | 1.34 | 22,226.57 | 10,016,228 | 12.66 | 3,500,495 | 11.08 | 79.21 | 149 |
| 10 | 30-Jun | 219.15 | 224.10 | 216.65 | 221.73 | 220.81 | 2.17 | 21,931.81 | 4,224,659 | 5.34 | 1,875,126 | 5.94 | 41.40 | 80 |
| 11 | 27-Jun | 215.00 | 218.40 | 213.49 | 217.02 | 216.38 | 1.32 | 21,465.93 | 2,659,256 | 3.36 | 1,185,719 | 3.75 | 25.66 | 50 |
| 12 | 26-Jun | 214.05 | 215.95 | 212.26 | 214.19 | 214.18 | 1.37 | 21,186.01 | 2,060,482 | 2.60 | 749,425 | 2.37 | 16.05 | 32 |
| 13 | 25-Jun | 210.50 | 212.91 | 210.50 | 211.30 | 211.71 | 0.66 | 20,900.16 | 791,078 | 1.00 | 315,941 | 1.00 | 6.69 | 13 |
| 14 | 24-Jun | 210.74 | 213.19 | 209.46 | 209.91 | 211.46 | 1.10 | 20,762.67 | 1,277,556 | 1.61 | 512,025 | 1.62 | 10.83 | 22 |
| 15 | 23-Jun | 204.40 | 209.46 | 203.15 | 207.63 | 206.08 | 0.17 | 20,537.15 | 1,257,730 | 1.59 | 445,567 | 1.41 | 9.18 | 19 |
| 16 | 20-Jun | 204.96 | 208.06 | 204.45 | 207.28 | 206.68 | 0.84 | 20,502.53 | 845,251 | 1.07 | 339,154 | 1.07 | 7.01 | 14 |
| 17 | 19-Jun | 208.01 | 209.40 | 204.15 | 205.56 | 206.59 | -1.18 | 20,332.40 | 1,349,642 | 1.71 | 594,658 | 1.88 | 12.29 | 25 |
| 18 | 18-Jun | 209.61 | 211.86 | 207.40 | 208.02 | 209.02 | -1.31 | 20,575.72 | 1,171,409 | 1.48 | 555,950 | 1.76 | 11.62 | 24 |
| 19 | 17-Jun | 213.98 | 214.40 | 209.45 | 210.78 | 211.63 | -0.88 | 20,848.72 | 1,010,450 | 1.28 | 468,321 | 1.48 | 9.91 | 20 |
| 20 | 16-Jun | 211.65 | 214.45 | 207.09 | 212.65 | 211.21 | 0.44 | 21,033.69 | 1,797,111 | 2.27 | 640,178 | 2.03 | 13.52 | 27 |
| 21 | 13-Jun | 209.00 | 213.69 | 208.08 | 211.71 | 211.40 | -1.50 | 20,940.71 | 2,177,561 | 2.75 | 874,823 | 2.77 | 18.49 | 37 |
| 22 | 12-Jun | 218.62 | 222.02 | 213.76 | 214.94 | 217.22 | -2.15 | 21,260.20 | 1,706,058 | 2.16 | 754,094 | 2.39 | 16.38 | 32 |
| 23 | 11-Jun | 223.45 | 223.67 | 216.11 | 219.66 | 219.66 | -1.56 | 21,727.06 | 3,105,195 | 3.93 | 1,531,633 | 4.85 | 33.64 | 65 |
| 24 | 10-Jun | 221.99 | 225.86 | 221.20 | 223.13 | 223.62 | 1.22 | 22,070.29 | 4,872,224 | 6.16 | 1,876,092 | 5.94 | 41.95 | 80 |
| 25 | 09-Jun | 218.00 | 221.60 | 216.61 | 220.43 | 219.65 | 1.65 | 21,803.22 | 2,303,916 | 2.91 | 1,116,734 | 3.53 | 24.53 | 47 |
| 26 | 06-Jun | 219.30 | 219.50 | 215.72 | 216.85 | 217.16 | -0.94 | 21,449.12 | 1,407,422 | 1.78 | 607,333 | 1.92 | 13.19 | 26 |
| 27 | 05-Jun | 218.14 | 222.00 | 217.00 | 218.90 | 220.07 | 0.70 | 21,651.89 | 3,188,664 | 4.03 | 1,021,888 | 3.23 | 22.49 | 43 |
| 28 | 04-Jun | 217.98 | 219.50 | 216.10 | 217.38 | 217.91 | -0.04 | 21,501.54 | 1,895,090 | 2.40 | 708,710 | 2.24 | 15.44 | 30 |
| 29 | 03-Jun | 216.15 | 223.50 | 216.00 | 217.47 | 221.00 | 0.61 | 21,510.44 | 6,920,488 | 8.75 | 2,253,135 | 7.13 | 49.00 | 96 |
| 30 | 02-Jun | 217.40 | 219.00 | 214.61 | 216.15 | 216.58 | -0.03 | 21,379.88 | 2,698,925 | 3.41 | 1,163,609 | 3.68 | 25.20 | 49 |
| 31 | 30-May | 219.20 | 219.90 | 214.62 | 216.22 | 216.58 | -0.93 | 21,386.80 | 3,478,039 | 4.40 | 1,205,071 | 3.81 | 26.10 | 51 |
| 32 | 29-May | 208.70 | 220.39 | 208.50 | 218.24 | 217.31 | 5.66 | 21,586.61 | 25,739,720 | 32.54 | 5,241,669 | 16.59 | 113.91 | 223 |
| 33 | 28-May | 207.50 | 208.14 | 206.16 | 206.54 | 206.96 | -0.20 | 20,429.33 | 842,226 | 1.06 | 449,406 | 1.42 | 9.30 | 19 |
| 34 | 27-May | 207.95 | 209.47 | 206.51 | 206.96 | 207.35 | -0.48 | 20,470.88 | 995,880 | 1.26 | 516,526 | 1.63 | 10.71 | 22 |
| 35 | 26-May | 208.00 | 209.94 | 207.10 | 207.95 | 208.25 | -0.10 | 20,568.80 | 1,128,206 | 1.43 | 555,187 | 1.76 | 11.56 | 24 |
| 36 | 23-May | 210.37 | 210.75 | 207.50 | 208.16 | 208.47 | -0.55 | 20,589.57 | 819,776 | 1.04 | 382,049 | 1.21 | 7.96 | 16 |
| 37 | 22-May | 208.90 | 210.98 | 207.00 | 209.31 | 209.23 | 0.29 | 20,703.32 | 1,770,658 | 2.24 | 606,537 | 1.92 | 12.69 | 26 |
| 38 | 21-May | 207.38 | 210.45 | 205.51 | 208.71 | 208.56 | 0.64 | 20,643.97 | 1,355,845 | 1.71 | 599,627 | 1.90 | 12.51 | 25 |
| 39 | 20-May | 211.15 | 212.50 | 206.10 | 207.38 | 208.54 | -1.64 | 20,512.42 | 1,637,928 | 2.07 | 776,508 | 2.46 | 16.19 | 33 |
| 40 | 19-May | 211.50 | 214.10 | 210.25 | 210.83 | 212.08 | -0.22 | 20,853.67 | 1,876,959 | 2.37 | 978,505 | 3.10 | 20.75 | 40 |
| 41 | 16-May | 208.49 | 213.49 | 207.76 | 211.30 | 211.24 | 1.61 | 20,900.16 | 3,220,424 | 4.07 | 1,398,995 | 4.43 | 29.55 | 57 |
| 42 | 15-May | 206.30 | 210.50 | 204.35 | 207.95 | 208.34 | 0.80 | 20,568.80 | 3,455,793 | 4.37 | 1,343,247 | 4.25 | 27.99 | 54 |
| 43 | 14-May | 205.60 | 207.80 | 205.60 | 206.30 | 206.41 | 0.57 | 20,405.59 | 1,331,554 | 1.68 | 672,569 | 2.13 | 13.88 | 27 |
| 44 | 13-May | 204.69 | 206.60 | 203.36 | 205.14 | 205.21 | 0.42 | 20,290.86 | 1,745,977 | 2.21 | 734,026 | 2.32 | 15.06 | 30 |
| 45 | 12-May | 204.00 | 205.60 | 203.00 | 204.28 | 204.03 | 2.22 | 20,205.79 | 2,271,941 | 2.87 | 934,283 | 2.96 | 19.06 | 38 |
| 46 | 09-May | 193.14 | 200.30 | 193.14 | 199.84 | 198.16 | 0.44 | 19,766.62 | 2,517,845 | 3.18 | 1,175,803 | 3.72 | 23.30 | 48 |
| 47 | 08-May | 200.75 | 202.70 | 198.20 | 198.96 | 200.57 | 0.12 | 19,679.58 | 1,899,031 | 2.40 | 899,813 | 2.85 | 18.05 | 36 |
| 48 | 07-May | 197.00 | 199.48 | 196.33 | 198.73 | 198.14 | -0.53 | 19,656.83 | 1,654,920 | 2.09 | 564,973 | 1.79 | 11.19 | 23 |
| 49 | 06-May | 204.95 | 204.95 | 198.30 | 199.79 | 200.06 | -2.04 | 19,761.68 | 3,697,222 | 4.67 | 1,807,229 | 5.72 | 36.16 | 73 |
| 50 | 05-May | 200.08 | 205.78 | 199.50 | 203.96 | 203.60 | 2.42 | 20,174.14 | 3,016,667 | 3.81 | 1,067,848 | 3.38 | 21.74 | 43 |
| 51 | 02-May | 197.55 | 200.74 | 196.01 | 199.15 | 199.16 | 0.72 | 19,698.37 | 2,727,446 | 3.45 | 1,124,820 | 3.56 | 22.40 | 45 |
| 52 | 30-Apr | 204.00 | 204.00 | 196.50 | 197.73 | 200.04 | -2.70 | 19,557.92 | 2,452,075 | 3.10 | 1,285,417 | 4.07 | 25.71 | 52 |
| 53 | 29-Apr | 208.91 | 208.91 | 202.63 | 203.21 | 204.88 | -3.01 | 20,099.96 | 4,227,532 | 5.34 | 1,524,056 | 4.82 | 31.22 | 62 |
| 54 | 28-Apr | 202.90 | 210.80 | 200.01 | 209.51 | 207.30 | 3.22 | 20,723.10 | 5,147,491 | 6.51 | 1,823,224 | 5.77 | 37.80 | 74 |
| 55 | 25-Apr | 208.67 | 209.55 | 201.00 | 202.98 | 204.02 | -2.73 | 20,077.21 | 2,695,544 | 3.41 | 1,077,268 | 3.41 | 21.98 | 44 |
| 56 | 24-Apr | 208.00 | 211.15 | 206.80 | 208.67 | 208.89 | 0.11 | 20,640.02 | 3,024,173 | 3.82 | 1,058,949 | 3.35 | 22.12 | 43 |
| 57 | 23-Apr | 209.00 | 210.16 | 205.10 | 208.45 | 207.82 | 0.09 | 20,618.26 | 2,188,028 | 2.77 | 838,591 | 2.65 | 17.43 | 34 |
| 58 | 22-Apr | 206.77 | 210.80 | 204.38 | 208.27 | 208.06 | 1.08 | 20,600.45 | 3,737,014 | 4.72 | 1,492,483 | 4.72 | 31.05 | 60 |
| 59 | 21-Apr | 203.25 | 206.53 | 202.17 | 206.04 | 204.69 | 1.94 | 20,379.88 | 2,231,562 | 2.82 | 1,011,886 | 3.20 | 20.71 | 41 |
| 60 | 17-Apr | 204.20 | 205.41 | 200.95 | 202.12 | 202.98 | -1.90 | 19,992.14 | 3,511,484 | 4.44 | 1,777,125 | 5.62 | 36.07 | 72 |
| 61 | 16-Apr | 203.90 | 207.40 | 203.39 | 206.03 | 205.83 | 1.04 | 20,378.89 | 2,769,769 | 3.50 | 1,147,304 | 3.63 | 23.61 | 46 |
| 62 | 15-Apr | 201.32 | 204.73 | 200.49 | 203.90 | 202.83 | 2.29 | 20,168.21 | 3,447,736 | 4.36 | 1,600,837 | 5.07 | 32.47 | 65 |
| 63 | 11-Apr | 200.98 | 200.98 | 197.66 | 199.33 | 198.98 | 1.62 | 19,716.18 | 2,613,958 | 3.30 | 1,051,116 | 3.33 | 20.92 | 42 |
| 64 | 09-Apr | 193.59 | 198.40 | 192.00 | 196.16 | 195.97 | 1.36 | 19,402.62 | 5,642,328 | 7.13 | 1,134,181 | 3.59 | 22.23 | 46 |
| 65 | 08-Apr | 202.66 | 203.84 | 191.77 | 193.52 | 194.79 | -2.54 | 19,141.50 | 7,747,778 | 9.79 | 2,609,154 | 8.26 | 50.82 | 105 |
| 66 | 07-Apr | 189.25 | 203.00 | 186.26 | 198.57 | 191.74 | -2.32 | 19,641.00 | 7,135,995 | 9.02 | 1,730,769 | 5.48 | 33.19 | 70 |
| 67 | 04-Apr | 201.00 | 208.80 | 200.47 | 203.28 | 205.00 | 1.16 | 20,106.88 | 23,667,233 | 29.92 | 2,275,378 | 7.20 | 46.00 | 92 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN