| 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: 200.74; Drift%: 3.82 |
| 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 | Float14: 0.41 | ||||
| High/Low Price | Quarter: 251.95 / 162.6 | Month: 251.95 / 200.2 | Week: 213.49 / 203.0 | Day: 210.45 / 205.51 | Float67: 0.76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 207.38 | 210.45 | 205.51 | 208.71 | 208.56 | 0.64 | 20,643.97 | 1,355,845 | 1.02 | 599,627 | 1.06 | 12.51 | 0.25 |
| 2 | 20-May | 211.15 | 212.50 | 206.10 | 207.38 | 208.54 | -1.64 | 20,512.42 | 1,637,928 | 1.23 | 776,508 | 1.37 | 16.19 | 0.33 |
| 3 | 19-May | 211.50 | 214.10 | 210.25 | 210.83 | 212.08 | -0.22 | 20,853.67 | 1,876,959 | 1.41 | 978,505 | 1.73 | 20.75 | 0.40 |
| 4 | 16-May | 208.49 | 213.49 | 207.76 | 211.30 | 211.24 | 1.61 | 20,900.16 | 3,220,424 | 2.42 | 1,398,995 | 2.48 | 29.55 | 0.57 |
| 5 | 15-May | 206.30 | 210.50 | 204.35 | 207.95 | 208.34 | 0.80 | 20,568.80 | 3,455,793 | 2.60 | 1,343,247 | 2.38 | 27.99 | 0.54 |
| 6 | 14-May | 205.60 | 207.80 | 205.60 | 206.30 | 206.41 | 0.57 | 20,405.59 | 1,331,554 | 1.00 | 672,569 | 1.19 | 13.88 | 0.27 |
| 7 | 13-May | 204.69 | 206.60 | 203.36 | 205.14 | 205.21 | 0.42 | 20,290.86 | 1,745,977 | 1.31 | 734,026 | 1.30 | 15.06 | 0.30 |
| 8 | 12-May | 204.00 | 205.60 | 203.00 | 204.28 | 204.03 | 2.22 | 20,205.79 | 2,271,941 | 1.71 | 934,283 | 1.65 | 19.06 | 0.38 |
| 9 | 09-May | 193.14 | 200.30 | 193.14 | 199.84 | 198.16 | 0.44 | 19,766.62 | 2,517,845 | 1.89 | 1,175,803 | 2.08 | 23.30 | 0.48 |
| 10 | 08-May | 200.75 | 202.70 | 198.20 | 198.96 | 200.57 | 0.12 | 19,679.58 | 1,899,031 | 1.43 | 899,813 | 1.59 | 18.05 | 0.36 |
| 11 | 07-May | 197.00 | 199.48 | 196.33 | 198.73 | 198.14 | -0.53 | 19,656.83 | 1,654,920 | 1.24 | 564,973 | 1.00 | 11.19 | 0.23 |
| 12 | 06-May | 204.95 | 204.95 | 198.30 | 199.79 | 200.06 | -2.04 | 19,761.68 | 3,697,222 | 2.78 | 1,807,229 | 3.20 | 36.16 | 0.73 |
| 13 | 05-May | 200.08 | 205.78 | 199.50 | 203.96 | 203.60 | 2.42 | 20,174.14 | 3,016,667 | 2.27 | 1,067,848 | 1.89 | 21.74 | 0.43 |
| 14 | 02-May | 197.55 | 200.74 | 196.01 | 199.15 | 199.16 | 0.72 | 19,698.37 | 2,727,446 | 2.05 | 1,124,820 | 1.99 | 22.40 | 0.45 |
| 15 | 30-Apr | 204.00 | 204.00 | 196.50 | 197.73 | 200.04 | -2.70 | 19,557.92 | 2,452,075 | 1.84 | 1,285,417 | 2.28 | 25.71 | 0.52 |
| 16 | 29-Apr | 208.91 | 208.91 | 202.63 | 203.21 | 204.88 | -3.01 | 20,099.96 | 4,227,532 | 3.17 | 1,524,056 | 2.70 | 31.22 | 0.62 |
| 17 | 28-Apr | 202.90 | 210.80 | 200.01 | 209.51 | 207.30 | 3.22 | 20,723.10 | 5,147,491 | 3.87 | 1,823,224 | 3.23 | 37.80 | 0.74 |
| 18 | 25-Apr | 208.67 | 209.55 | 201.00 | 202.98 | 204.02 | -2.73 | 20,077.21 | 2,695,544 | 2.02 | 1,077,268 | 1.91 | 21.98 | 0.44 |
| 19 | 24-Apr | 208.00 | 211.15 | 206.80 | 208.67 | 208.89 | 0.11 | 20,640.02 | 3,024,173 | 2.27 | 1,058,949 | 1.87 | 22.12 | 0.43 |
| 20 | 23-Apr | 209.00 | 210.16 | 205.10 | 208.45 | 207.82 | 0.09 | 20,618.26 | 2,188,028 | 1.64 | 838,591 | 1.48 | 17.43 | 0.34 |
| 21 | 22-Apr | 206.77 | 210.80 | 204.38 | 208.27 | 208.06 | 1.08 | 20,600.45 | 3,737,014 | 2.81 | 1,492,483 | 2.64 | 31.05 | 0.60 |
| 22 | 21-Apr | 203.25 | 206.53 | 202.17 | 206.04 | 204.69 | 1.94 | 20,379.88 | 2,231,562 | 1.68 | 1,011,886 | 1.79 | 20.71 | 0.41 |
| 23 | 17-Apr | 204.20 | 205.41 | 200.95 | 202.12 | 202.98 | -1.90 | 19,992.14 | 3,511,484 | 2.64 | 1,777,125 | 3.15 | 36.07 | 0.72 |
| 24 | 16-Apr | 203.90 | 207.40 | 203.39 | 206.03 | 205.83 | 1.04 | 20,378.89 | 2,769,769 | 2.08 | 1,147,304 | 2.03 | 23.61 | 0.46 |
| 25 | 15-Apr | 201.32 | 204.73 | 200.49 | 203.90 | 202.83 | 2.29 | 20,168.21 | 3,447,736 | 2.59 | 1,600,837 | 2.83 | 32.47 | 0.65 |
| 26 | 11-Apr | 200.98 | 200.98 | 197.66 | 199.33 | 198.98 | 1.62 | 19,716.18 | 2,613,958 | 1.96 | 1,051,116 | 1.86 | 20.92 | 0.42 |
| 27 | 09-Apr | 193.59 | 198.40 | 192.00 | 196.16 | 195.97 | 1.36 | 19,402.62 | 5,642,328 | 4.24 | 1,134,181 | 2.01 | 22.23 | 0.46 |
| 28 | 08-Apr | 202.66 | 203.84 | 191.77 | 193.52 | 194.79 | -2.54 | 19,141.50 | 7,747,778 | 5.82 | 2,609,154 | 4.62 | 50.82 | 1.05 |
| 29 | 07-Apr | 189.25 | 203.00 | 186.26 | 198.57 | 191.74 | -2.32 | 19,641.00 | 7,135,995 | 5.36 | 1,730,769 | 3.06 | 33.19 | 0.70 |
| 30 | 04-Apr | 201.00 | 208.80 | 200.47 | 203.28 | 205.00 | 1.16 | 20,106.88 | 23,667,233 | 17.77 | 2,275,378 | 4.03 | 46.00 | 0.92 |
| 31 | 03-Apr | 200.47 | 202.39 | 197.40 | 200.94 | 199.67 | -0.91 | 19,875.43 | 5,253,480 | 3.95 | 2,074,787 | 3.67 | 41.43 | 0.84 |
| 32 | 02-Apr | 207.70 | 208.40 | 199.20 | 202.79 | 201.94 | -1.97 | 20,058.41 | 5,188,203 | 3.90 | 1,890,003 | 3.35 | 38.17 | 0.76 |
| 33 | 01-Apr | 202.80 | 208.50 | 201.52 | 206.86 | 206.60 | 1.92 | 20,460.99 | 3,596,394 | 2.70 | 1,203,196 | 2.13 | 24.86 | 0.49 |
| 34 | 28-Mar | 210.84 | 212.70 | 200.20 | 202.96 | 206.41 | -2.88 | 20,075.23 | 3,506,121 | 2.63 | 1,627,805 | 2.88 | 33.60 | 0.66 |
| 35 | 27-Mar | 205.50 | 210.06 | 204.90 | 208.97 | 208.68 | 1.60 | 20,669.69 | 4,774,883 | 3.59 | 2,063,786 | 3.65 | 43.07 | 0.83 |
| 36 | 26-Mar | 210.00 | 210.19 | 204.83 | 205.68 | 207.84 | -1.35 | 20,344.27 | 3,227,539 | 2.42 | 1,178,337 | 2.09 | 24.49 | 0.48 |
| 37 | 25-Mar | 220.40 | 220.69 | 207.45 | 208.49 | 212.07 | -4.92 | 20,622.21 | 5,807,126 | 4.36 | 2,547,539 | 4.51 | 54.03 | 1.03 |
| 38 | 24-Mar | 218.00 | 221.80 | 217.81 | 219.29 | 219.82 | 0.84 | 21,690.46 | 3,668,627 | 2.76 | 1,469,887 | 2.60 | 32.31 | 0.59 |
| 39 | 21-Mar | 217.00 | 219.90 | 215.40 | 217.47 | 217.55 | 0.50 | 21,510.44 | 4,533,876 | 3.40 | 1,705,223 | 3.02 | 37.10 | 0.69 |
| 40 | 20-Mar | 220.00 | 224.20 | 215.10 | 216.39 | 219.41 | -1.09 | 21,403.62 | 7,033,802 | 5.28 | 1,996,317 | 3.53 | 43.80 | 0.81 |
| 41 | 19-Mar | 222.18 | 224.17 | 218.00 | 218.78 | 220.22 | -1.46 | 21,640.02 | 6,622,485 | 4.97 | 2,039,925 | 3.61 | 44.92 | 0.82 |
| 42 | 18-Mar | 229.01 | 229.88 | 220.17 | 222.03 | 222.39 | -5.93 | 21,961.48 | 10,765,125 | 8.08 | 3,383,008 | 5.99 | 75.23 | 1.37 |
| 43 | 17-Mar | 233.90 | 237.00 | 229.20 | 236.02 | 233.44 | 2.14 | 23,345.27 | 6,810,728 | 5.11 | 2,145,262 | 3.80 | 50.08 | 0.87 |
| 44 | 13-Mar | 241.00 | 241.65 | 229.05 | 231.08 | 233.32 | -3.68 | 22,856.64 | 8,016,854 | 6.02 | 3,083,329 | 5.46 | 71.94 | 1.25 |
| 45 | 12-Mar | 243.98 | 244.15 | 236.17 | 239.92 | 239.89 | -0.60 | 23,731.02 | 7,181,341 | 5.39 | 2,119,124 | 3.75 | 50.84 | 0.86 |
| 46 | 11-Mar | 231.00 | 242.85 | 230.00 | 241.37 | 237.86 | 2.79 | 23,874.45 | 11,450,565 | 8.60 | 2,923,379 | 5.17 | 69.54 | 1.18 |
| 47 | 10-Mar | 239.97 | 242.65 | 227.26 | 234.81 | 235.21 | -2.43 | 23,225.58 | 10,701,261 | 8.04 | 2,619,498 | 4.64 | 61.61 | 1.06 |
| 48 | 07-Mar | 245.00 | 247.58 | 238.60 | 240.67 | 243.09 | -2.12 | 23,805.21 | 12,884,050 | 9.68 | 2,306,195 | 4.08 | 56.06 | 0.93 |
| 49 | 06-Mar | 232.00 | 251.95 | 228.33 | 245.88 | 243.06 | 10.59 | 24,320.54 | 73,958,588 | 55.54 | 7,440,816 | 13.17 | 180.86 | 3.01 |
| 50 | 05-Mar | 222.03 | 224.04 | 220.72 | 222.33 | 222.54 | 0.13 | 21,991.16 | 4,543,643 | 3.41 | 1,640,544 | 2.90 | 36.51 | 0.66 |
| 51 | 04-Mar | 216.00 | 224.10 | 214.10 | 222.04 | 220.92 | 2.16 | 21,962.47 | 8,329,827 | 6.26 | 2,180,400 | 3.86 | 48.17 | 0.88 |
| 52 | 03-Mar | 213.50 | 219.00 | 211.01 | 217.34 | 214.19 | 2.22 | 21,497.59 | 5,459,323 | 4.10 | 1,656,489 | 2.93 | 35.48 | 0.67 |
| 53 | 28-Feb | 218.00 | 218.88 | 210.61 | 212.63 | 214.47 | -2.67 | 21,031.71 | 7,794,409 | 5.85 | 3,179,623 | 5.63 | 68.19 | 1.28 |
| 54 | 27-Feb | 220.00 | 221.90 | 216.81 | 218.47 | 218.98 | 0.53 | 21,609.36 | 5,889,216 | 4.42 | 1,680,617 | 2.97 | 36.80 | 0.68 |
| 55 | 25-Feb | 215.00 | 218.58 | 214.55 | 217.32 | 217.12 | 1.33 | 21,495.61 | 4,201,668 | 3.16 | 1,431,555 | 2.53 | 31.08 | 0.58 |
| 56 | 24-Feb | 213.95 | 215.27 | 210.90 | 214.47 | 213.29 | -0.44 | 21,213.71 | 2,951,632 | 2.22 | 1,022,122 | 1.81 | 21.80 | 0.41 |
| 57 | 21-Feb | 213.90 | 218.39 | 212.60 | 215.42 | 215.71 | 0.68 | 21,307.67 | 6,079,188 | 4.57 | 2,192,440 | 3.88 | 47.29 | 0.89 |
| 58 | 20-Feb | 207.21 | 215.99 | 206.91 | 213.96 | 213.18 | 3.02 | 21,163.26 | 8,971,646 | 6.74 | 3,453,227 | 6.11 | 73.62 | 1.40 |
| 59 | 19-Feb | 206.80 | 211.75 | 205.51 | 207.68 | 208.90 | 0.06 | 20,542.09 | 4,088,339 | 3.07 | 1,377,906 | 2.44 | 28.78 | 0.56 |
| 60 | 18-Feb | 208.12 | 209.38 | 205.00 | 207.55 | 207.34 | -0.27 | 20,529.24 | 4,846,491 | 3.64 | 1,444,930 | 2.56 | 29.96 | 0.58 |
| 61 | 17-Feb | 195.09 | 209.50 | 194.00 | 208.12 | 202.90 | 5.86 | 20,585.62 | 9,074,421 | 6.81 | 2,111,164 | 3.74 | 42.84 | 0.85 |
| 62 | 14-Feb | 208.40 | 208.70 | 194.70 | 196.60 | 200.27 | -4.94 | 19,446.15 | 5,229,498 | 3.93 | 1,614,656 | 2.86 | 32.34 | 0.65 |
| 63 | 13-Feb | 208.80 | 213.43 | 206.06 | 206.82 | 208.59 | -0.15 | 20,457.03 | 11,161,485 | 8.38 | 5,326,938 | 9.43 | 111.11 | 2.15 |
| 64 | 12-Feb | 208.50 | 211.00 | 203.85 | 207.14 | 207.69 | -0.14 | 20,488.68 | 9,610,000 | 7.22 | 3,318,529 | 5.87 | 68.92 | 1.34 |
| 65 | 11-Feb | 210.50 | 213.74 | 206.10 | 207.43 | 208.40 | -1.44 | 20,517.37 | 8,737,980 | 6.56 | 2,553,466 | 4.52 | 53.21 | 1.03 |
| 66 | 10-Feb | 208.73 | 215.50 | 206.92 | 210.46 | 211.16 | 0.31 | 20,817.07 | 17,945,555 | 13.48 | 3,067,912 | 5.43 | 64.78 | 1.24 |
| 67 | 07-Feb | 211.60 | 213.75 | 206.25 | 209.80 | 209.85 | -0.14 | 20,751.79 | 17,731,571 | 13.32 | 2,842,431 | 5.03 | 59.65 | 1.15 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN