| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 251.95 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 06-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 5; VWAP21: 196.88 | Low52 Price: 162.6 | Barrier: 197.5; Drift%: -3.83 |
| Basic Industry: Lubricants | Total Equity: 989,122,384 | Low52 Date: 28-Jan-2025 | SHP: 51.0 / 10.27 / 14.95 / 23.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 251.95 / 162.6 | Month: 210.75 / 195.1 | Week: 200.8 / 194.77 | Day: 192.4 / 189.95 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 191.50 | 192.40 | 189.95 | 190.21 | 190.63 | -0.71 | 18,814.10 | 1,545,460 | 7.38 | 1,030,973 | 7.51 | 19.65 | 44 |
| 2 | 11-Nov | 191.50 | 192.00 | 189.55 | 191.57 | 190.71 | 0.24 | 18,948.62 | 990,820 | 4.73 | 577,932 | 4.21 | 11.02 | 25 |
| 3 | 10-Nov | 191.00 | 192.31 | 190.52 | 191.12 | 191.36 | 0.01 | 18,904.11 | 759,672 | 3.63 | 472,829 | 3.44 | 9.05 | 20 |
| 4 | 07-Nov | 190.00 | 191.90 | 188.00 | 191.10 | 190.13 | 0.39 | 18,902.13 | 1,302,338 | 6.22 | 739,807 | 5.39 | 14.07 | 31 |
| 5 | 06-Nov | 194.30 | 194.49 | 190.00 | 190.36 | 191.30 | -1.73 | 18,828.93 | 1,631,177 | 7.78 | 866,133 | 6.31 | 16.57 | 37 |
| 6 | 04-Nov | 196.00 | 197.50 | 193.24 | 193.71 | 195.21 | -1.27 | 19,160.29 | 2,875,251 | 13.72 | 1,234,643 | 8.99 | 24.10 | 53 |
| 7 | 03-Nov | 195.01 | 196.55 | 193.33 | 196.21 | 195.22 | 0.62 | 19,407.57 | 1,147,536 | 5.48 | 648,238 | 4.72 | 12.65 | 28 |
| 8 | 31-Oct | 196.44 | 197.30 | 194.77 | 195.01 | 195.79 | -0.62 | 19,288.88 | 1,176,926 | 5.62 | 786,224 | 5.73 | 15.39 | 33 |
| 9 | 30-Oct | 197.89 | 198.54 | 195.88 | 196.23 | 196.80 | -0.84 | 19,409.55 | 1,299,470 | 6.20 | 859,692 | 6.26 | 16.92 | 37 |
| 10 | 29-Oct | 198.49 | 198.99 | 196.60 | 197.90 | 197.58 | -0.09 | 19,574.73 | 1,390,471 | 6.64 | 799,180 | 5.82 | 15.79 | 34 |
| 11 | 28-Oct | 198.68 | 199.26 | 197.71 | 198.07 | 198.34 | 0.19 | 19,591.55 | 696,061 | 3.32 | 414,388 | 3.02 | 8.22 | 18 |
| 12 | 27-Oct | 200.80 | 200.80 | 197.32 | 197.69 | 198.61 | -0.90 | 19,553.96 | 1,059,578 | 5.06 | 729,116 | 5.31 | 14.48 | 31 |
| 13 | 24-Oct | 200.30 | 200.63 | 198.66 | 199.49 | 199.48 | -0.40 | 19,732.00 | 810,550 | 3.87 | 433,935 | 3.16 | 8.66 | 18 |
| 14 | 23-Oct | 201.38 | 201.39 | 199.55 | 200.30 | 200.31 | -0.08 | 19,812.12 | 564,208 | 2.69 | 321,547 | 2.34 | 6.44 | 14 |
| 15 | 21-Oct | 200.20 | 201.60 | 200.20 | 200.46 | 200.77 | 0.20 | 19,827.95 | 209,545 | 1.00 | 137,277 | 1.00 | 2.76 | 6 |
| 16 | 20-Oct | 200.00 | 201.02 | 198.51 | 200.06 | 199.78 | 0.55 | 19,788.38 | 870,631 | 4.15 | 446,834 | 3.25 | 8.93 | 19 |
| 17 | 17-Oct | 200.00 | 200.40 | 197.80 | 198.96 | 198.96 | -0.48 | 19,679.58 | 1,004,025 | 4.79 | 630,549 | 4.59 | 12.55 | 27 |
| 18 | 16-Oct | 205.00 | 205.29 | 199.70 | 199.91 | 201.80 | -1.96 | 19,773.55 | 1,396,825 | 6.67 | 858,882 | 6.26 | 17.33 | 37 |
| 19 | 15-Oct | 199.00 | 207.20 | 198.81 | 203.90 | 203.02 | 2.70 | 20,168.21 | 3,345,221 | 15.96 | 2,400,501 | 17.49 | 48.73 | 102 |
| 20 | 14-Oct | 200.00 | 200.64 | 198.02 | 198.53 | 198.88 | -0.73 | 19,637.05 | 771,818 | 3.68 | 447,851 | 3.26 | 8.91 | 19 |
| 21 | 13-Oct | 199.90 | 201.29 | 199.12 | 199.99 | 199.89 | -0.26 | 19,781.46 | 929,252 | 4.43 | 592,788 | 4.32 | 11.85 | 25 |
| 22 | 10-Oct | 199.80 | 201.82 | 199.38 | 200.51 | 200.62 | 0.34 | 19,832.89 | 1,145,617 | 5.47 | 767,276 | 5.59 | 15.39 | 33 |
| 23 | 09-Oct | 200.70 | 202.24 | 199.13 | 199.83 | 200.62 | -0.41 | 19,765.63 | 1,104,895 | 5.27 | 603,858 | 4.40 | 12.11 | 26 |
| 24 | 08-Oct | 202.28 | 203.75 | 200.00 | 200.65 | 201.58 | -0.81 | 19,846.74 | 1,184,544 | 5.65 | 669,835 | 4.88 | 13.50 | 29 |
| 25 | 07-Oct | 202.86 | 203.49 | 201.39 | 202.28 | 202.37 | -0.29 | 20,007.97 | 941,590 | 4.49 | 655,837 | 4.78 | 13.27 | 28 |
| 26 | 06-Oct | 203.00 | 203.34 | 201.40 | 202.86 | 202.52 | 0.10 | 20,065.34 | 863,246 | 4.12 | 514,236 | 3.75 | 10.41 | 22 |
| 27 | 03-Oct | 201.50 | 203.10 | 200.61 | 202.65 | 202.15 | 0.81 | 20,044.57 | 878,565 | 4.19 | 529,221 | 3.86 | 10.70 | 23 |
| 28 | 01-Oct | 200.10 | 202.50 | 197.75 | 201.03 | 199.96 | 0.70 | 19,884.33 | 1,887,376 | 9.01 | 812,907 | 5.92 | 16.25 | 35 |
| 29 | 30-Sep | 196.70 | 200.00 | 196.45 | 199.64 | 198.62 | 2.08 | 19,746.84 | 1,014,781 | 4.84 | 510,248 | 3.72 | 10.13 | 22 |
| 30 | 29-Sep | 196.00 | 198.70 | 195.10 | 195.57 | 196.57 | -0.06 | 19,344.27 | 1,184,349 | 5.65 | 653,525 | 4.76 | 12.85 | 28 |
| 31 | 26-Sep | 200.00 | 200.25 | 195.41 | 195.68 | 196.77 | -2.29 | 19,355.15 | 1,124,619 | 5.37 | 691,970 | 5.04 | 13.62 | 29 |
| 32 | 25-Sep | 202.74 | 202.74 | 200.00 | 200.26 | 200.72 | -1.22 | 19,808.16 | 601,390 | 2.87 | 349,295 | 2.54 | 7.01 | 15 |
| 33 | 24-Sep | 203.18 | 203.75 | 200.54 | 202.74 | 201.81 | -0.21 | 20,053.47 | 1,050,643 | 5.01 | 544,421 | 3.97 | 10.99 | 23 |
| 34 | 23-Sep | 202.77 | 204.90 | 202.01 | 203.17 | 202.98 | 0.19 | 20,096.00 | 1,021,736 | 4.88 | 526,968 | 3.84 | 10.70 | 22 |
| 35 | 22-Sep | 202.70 | 205.33 | 201.77 | 202.79 | 203.40 | 0.09 | 20,058.41 | 1,481,029 | 7.07 | 629,883 | 4.59 | 12.81 | 27 |
| 36 | 19-Sep | 202.76 | 203.90 | 202.26 | 202.61 | 202.88 | -0.44 | 20,040.61 | 907,218 | 4.33 | 525,144 | 3.83 | 10.65 | 22 |
| 37 | 18-Sep | 206.00 | 206.00 | 202.90 | 203.50 | 203.79 | -0.74 | 20,128.64 | 1,092,314 | 5.21 | 585,059 | 4.26 | 11.92 | 25 |
| 38 | 17-Sep | 204.50 | 210.75 | 204.00 | 205.01 | 207.23 | 1.04 | 20,278.00 | 3,760,776 | 17.95 | 1,209,942 | 8.81 | 25.07 | 52 |
| 39 | 16-Sep | 199.90 | 204.09 | 198.50 | 202.90 | 201.50 | 1.72 | 20,069.29 | 3,038,052 | 14.50 | 1,362,055 | 9.92 | 27.45 | 58 |
| 40 | 15-Sep | 198.00 | 200.10 | 197.40 | 199.46 | 198.71 | 1.07 | 19,729.04 | 1,516,364 | 7.24 | 804,690 | 5.86 | 15.99 | 34 |
| 41 | 12-Sep | 199.94 | 200.95 | 197.02 | 197.34 | 197.74 | -1.25 | 19,519.34 | 1,810,732 | 8.64 | 1,109,706 | 8.08 | 21.94 | 47 |
| 42 | 11-Sep | 199.60 | 201.56 | 199.00 | 199.84 | 200.11 | 0.49 | 19,766.62 | 1,345,569 | 6.42 | 607,376 | 4.42 | 12.15 | 26 |
| 43 | 10-Sep | 197.60 | 199.12 | 197.25 | 198.87 | 198.25 | 0.75 | 19,670.68 | 1,521,848 | 7.26 | 879,580 | 6.41 | 17.44 | 37 |
| 44 | 09-Sep | 197.43 | 197.83 | 196.81 | 197.39 | 197.31 | -0.02 | 19,524.29 | 761,940 | 3.64 | 418,688 | 3.05 | 8.26 | 18 |
| 45 | 08-Sep | 198.00 | 198.63 | 196.00 | 197.43 | 197.43 | -0.17 | 19,528.24 | 965,625 | 4.61 | 452,147 | 3.29 | 8.93 | 19 |
| 46 | 05-Sep | 199.40 | 199.99 | 197.11 | 197.77 | 197.92 | -0.80 | 19,561.87 | 940,857 | 4.49 | 439,962 | 3.20 | 8.71 | 19 |
| 47 | 04-Sep | 199.75 | 201.06 | 198.21 | 199.37 | 199.34 | 0.42 | 19,720.13 | 1,214,607 | 5.80 | 588,631 | 4.29 | 11.73 | 25 |
| 48 | 03-Sep | 199.00 | 200.00 | 197.11 | 198.53 | 198.05 | -0.98 | 19,637.05 | 2,545,651 | 12.15 | 1,403,665 | 10.22 | 27.80 | 60 |
| 49 | 02-Sep | 199.68 | 202.20 | 197.86 | 200.50 | 200.44 | 0.59 | 19,831.90 | 1,149,654 | 5.49 | 514,226 | 3.75 | 10.31 | 22 |
| 50 | 01-Sep | 197.40 | 200.07 | 196.55 | 199.33 | 198.50 | 1.06 | 19,716.18 | 1,055,963 | 5.04 | 520,130 | 3.79 | 10.32 | 22 |
| 51 | 29-Aug | 201.65 | 202.18 | 196.68 | 197.23 | 198.84 | -2.14 | 19,508.46 | 1,451,760 | 6.93 | 839,307 | 6.11 | 16.69 | 36 |
| 52 | 28-Aug | 201.00 | 203.00 | 199.00 | 201.55 | 201.50 | 0.33 | 19,935.76 | 935,810 | 4.47 | 423,090 | 3.08 | 8.53 | 18 |
| 53 | 26-Aug | 207.00 | 207.79 | 200.51 | 200.88 | 202.62 | -3.15 | 19,869.49 | 2,069,298 | 9.88 | 1,585,061 | 11.55 | 32.12 | 67 |
| 54 | 25-Aug | 206.25 | 210.25 | 206.00 | 207.41 | 207.96 | 0.57 | 20,515.39 | 950,167 | 4.53 | 376,786 | 2.74 | 7.84 | 16 |
| 55 | 22-Aug | 208.00 | 208.89 | 206.00 | 206.24 | 206.75 | -1.17 | 20,399.66 | 709,653 | 3.39 | 396,857 | 2.89 | 8.21 | 17 |
| 56 | 21-Aug | 209.10 | 211.40 | 208.30 | 208.68 | 209.95 | -0.09 | 20,641.01 | 1,406,699 | 6.71 | 566,092 | 4.12 | 11.89 | 24 |
| 57 | 20-Aug | 206.95 | 209.74 | 206.37 | 208.87 | 208.02 | 1.03 | 20,659.80 | 1,248,427 | 5.96 | 560,841 | 4.09 | 11.67 | 24 |
| 58 | 19-Aug | 206.00 | 207.15 | 205.50 | 206.75 | 206.42 | 0.31 | 20,450.11 | 940,769 | 4.49 | 539,817 | 3.93 | 11.14 | 23 |
| 59 | 18-Aug | 207.99 | 207.99 | 205.63 | 206.11 | 206.62 | 0.40 | 20,386.80 | 1,048,222 | 5.00 | 540,000 | 3.93 | 11.16 | 23 |
| 60 | 14-Aug | 208.80 | 209.25 | 205.00 | 205.28 | 206.22 | -1.36 | 20,304.70 | 1,051,219 | 5.02 | 553,843 | 4.03 | 11.42 | 24 |
| 61 | 13-Aug | 209.86 | 212.40 | 207.80 | 208.11 | 209.83 | -0.81 | 20,584.63 | 1,018,523 | 4.86 | 526,433 | 3.83 | 11.05 | 22 |
| 62 | 12-Aug | 210.00 | 211.44 | 209.40 | 209.81 | 210.18 | -0.37 | 20,752.78 | 596,894 | 2.85 | 233,363 | 1.70 | 4.90 | 10 |
| 63 | 11-Aug | 210.80 | 211.41 | 208.11 | 210.59 | 209.75 | -1.15 | 20,829.93 | 1,036,056 | 4.94 | 424,404 | 3.09 | 8.90 | 18 |
| 64 | 08-Aug | 214.80 | 215.75 | 212.50 | 213.03 | 213.74 | -0.78 | 21,071.27 | 1,366,926 | 6.52 | 746,539 | 5.44 | 15.96 | 32 |
| 65 | 07-Aug | 213.27 | 215.30 | 209.80 | 214.70 | 212.33 | 0.67 | 21,236.46 | 1,698,710 | 8.11 | 538,513 | 3.92 | 11.43 | 23 |
| 66 | 06-Aug | 222.02 | 223.29 | 212.30 | 213.27 | 216.48 | -3.94 | 21,095.01 | 2,295,228 | 10.95 | 1,268,839 | 9.24 | 27.47 | 54 |
| 67 | 05-Aug | 220.00 | 224.80 | 219.81 | 222.02 | 222.27 | 1.12 | 21,960.50 | 2,886,762 | 13.78 | 1,086,051 | 7.91 | 24.14 | 46 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND