| Macro-sector: Energy | Band: 20 | High52 Price: 1,275.0 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 713.8; Drift%: 0.76 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 687.45 | Low52 Price: 433.1 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 148,911,400 | Low52 Date: 03-Mar-2025 | SHP: 67.29 / 10.58 / 2.24 / 19.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 311 | ||||
| High/Low Price | Quarter: 664.5 / 433.1 | Month: 737.3 / 587.1 | Week: 781.0 / 677.05 | Day: 735.5 / 715.05 | Sis67: 190 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 733.00 | 735.50 | 715.05 | 719.30 | 723.08 | -1.98 | 10,711.20 | 1,021,715 | 2.39 | 397,073 | 2.77 | 28.71 | 134 |
| 2 | 10-Jul | 743.00 | 746.60 | 725.50 | 733.80 | 734.00 | -0.65 | 10,927.12 | 1,111,563 | 2.60 | 411,998 | 2.87 | 30.00 | 139 |
| 3 | 09-Jul | 735.00 | 755.80 | 727.00 | 738.60 | 740.09 | 0.62 | 10,998.60 | 3,005,001 | 7.03 | 788,568 | 5.49 | 58.36 | 266 |
| 4 | 08-Jul | 739.70 | 750.00 | 730.10 | 734.05 | 738.15 | -0.56 | 10,930.84 | 1,764,133 | 4.13 | 565,500 | 3.94 | 41.74 | 191 |
| 5 | 07-Jul | 767.00 | 782.00 | 736.55 | 738.20 | 750.65 | -4.27 | 10,992.64 | 3,796,230 | 8.88 | 1,242,112 | 8.65 | 93.24 | 419 |
| 6 | 04-Jul | 715.95 | 781.00 | 713.80 | 771.15 | 761.44 | 8.25 | 11,483.30 | 19,813,576 | 46.34 | 3,095,370 | 21.56 | 235.69 | 1,045 |
| 7 | 03-Jul | 703.00 | 734.00 | 701.75 | 712.40 | 720.67 | 1.67 | 10,608.45 | 6,059,769 | 14.17 | 1,130,251 | 7.87 | 81.45 | 382 |
| 8 | 02-Jul | 682.40 | 718.40 | 682.40 | 700.70 | 702.57 | 2.78 | 10,434.22 | 6,390,231 | 14.95 | 1,315,062 | 9.16 | 92.39 | 444 |
| 9 | 01-Jul | 684.05 | 699.50 | 677.05 | 681.75 | 686.11 | 0.35 | 10,152.03 | 1,923,757 | 4.50 | 688,828 | 4.80 | 47.26 | 233 |
| 10 | 30-Jun | 683.10 | 694.90 | 678.00 | 679.40 | 683.51 | -0.54 | 10,117.04 | 855,768 | 2.00 | 392,478 | 2.73 | 26.83 | 133 |
| 11 | 27-Jun | 673.15 | 688.40 | 669.20 | 683.10 | 680.43 | 1.72 | 10,172.14 | 1,449,772 | 3.39 | 614,192 | 4.28 | 41.79 | 207 |
| 12 | 26-Jun | 667.90 | 687.00 | 664.15 | 671.55 | 676.21 | 0.55 | 10,000.15 | 2,432,976 | 5.69 | 936,019 | 6.52 | 63.29 | 316 |
| 13 | 25-Jun | 685.80 | 695.95 | 664.00 | 667.90 | 676.20 | -2.61 | 9,945.79 | 1,696,711 | 3.97 | 676,679 | 4.71 | 45.76 | 228 |
| 14 | 24-Jun | 697.00 | 697.95 | 677.30 | 685.80 | 687.32 | -2.36 | 10,212.34 | 2,633,278 | 6.16 | 648,646 | 4.52 | 44.58 | 219 |
| 15 | 23-Jun | 630.00 | 708.00 | 627.30 | 702.35 | 688.85 | 10.96 | 10,458.79 | 17,618,625 | 41.21 | 2,550,937 | 17.77 | 175.72 | 861 |
| 16 | 20-Jun | 610.00 | 634.90 | 608.40 | 632.95 | 623.83 | 4.06 | 9,425.35 | 1,517,144 | 3.55 | 629,025 | 4.38 | 39.24 | 212 |
| 17 | 19-Jun | 629.05 | 637.00 | 603.10 | 608.25 | 616.85 | -3.31 | 9,057.54 | 1,008,770 | 2.36 | 439,689 | 3.06 | 27.12 | 148 |
| 18 | 18-Jun | 635.90 | 643.00 | 624.80 | 629.05 | 631.44 | -1.28 | 9,367.27 | 559,262 | 1.31 | 200,088 | 1.39 | 12.63 | 68 |
| 19 | 17-Jun | 629.00 | 647.70 | 628.00 | 637.20 | 639.28 | 1.62 | 9,488.63 | 1,132,151 | 2.65 | 339,482 | 2.36 | 21.70 | 115 |
| 20 | 16-Jun | 642.00 | 647.10 | 621.15 | 627.05 | 628.49 | -2.32 | 9,337.49 | 1,095,816 | 2.56 | 418,312 | 2.91 | 26.29 | 141 |
| 21 | 13-Jun | 650.00 | 654.15 | 638.00 | 641.95 | 647.30 | -3.38 | 9,559.37 | 1,137,805 | 2.66 | 528,093 | 3.68 | 34.18 | 178 |
| 22 | 12-Jun | 684.00 | 686.45 | 661.20 | 664.40 | 671.66 | -2.82 | 9,893.67 | 1,158,500 | 2.71 | 508,707 | 3.54 | 34.17 | 172 |
| 23 | 11-Jun | 674.00 | 701.00 | 669.40 | 683.65 | 688.38 | 2.21 | 10,180.33 | 4,145,860 | 9.70 | 1,049,777 | 7.31 | 72.26 | 354 |
| 24 | 10-Jun | 656.00 | 672.00 | 655.55 | 668.85 | 665.89 | 1.97 | 9,959.94 | 1,591,971 | 3.72 | 570,664 | 3.98 | 38.00 | 193 |
| 25 | 09-Jun | 651.50 | 660.70 | 649.15 | 655.90 | 655.32 | 1.16 | 9,767.10 | 763,709 | 1.79 | 400,846 | 2.79 | 26.27 | 135 |
| 26 | 06-Jun | 653.50 | 656.50 | 646.60 | 648.35 | 650.95 | -0.70 | 9,654.67 | 507,170 | 1.19 | 229,733 | 1.60 | 14.95 | 78 |
| 27 | 05-Jun | 663.70 | 664.90 | 651.00 | 652.95 | 657.24 | -0.84 | 9,723.17 | 626,105 | 1.46 | 287,974 | 2.01 | 18.93 | 97 |
| 28 | 04-Jun | 653.65 | 663.45 | 647.55 | 658.50 | 655.38 | 1.13 | 9,805.82 | 1,062,705 | 2.49 | 299,663 | 2.09 | 19.64 | 101 |
| 29 | 03-Jun | 667.50 | 674.50 | 647.20 | 651.15 | 658.08 | -2.35 | 9,696.37 | 1,142,703 | 2.67 | 477,038 | 3.32 | 31.39 | 161 |
| 30 | 02-Jun | 670.00 | 674.00 | 664.15 | 666.80 | 669.07 | -1.39 | 9,929.41 | 830,817 | 1.94 | 363,702 | 2.53 | 24.33 | 123 |
| 31 | 30-May | 723.10 | 723.65 | 663.25 | 676.20 | 686.18 | -6.30 | 10,069.39 | 3,340,317 | 7.81 | 1,866,700 | 13.00 | 128.09 | 630 |
| 32 | 29-May | 724.00 | 737.30 | 719.05 | 721.65 | 726.83 | 0.36 | 10,746.19 | 1,813,374 | 4.24 | 610,589 | 4.25 | 44.38 | 206 |
| 33 | 28-May | 686.00 | 727.90 | 681.00 | 719.05 | 713.89 | 5.12 | 10,707.47 | 5,013,294 | 11.73 | 1,186,697 | 8.27 | 84.72 | 401 |
| 34 | 27-May | 687.20 | 689.90 | 674.00 | 684.05 | 682.07 | -0.41 | 10,186.28 | 901,385 | 2.11 | 249,397 | 1.74 | 17.01 | 84 |
| 35 | 26-May | 683.75 | 692.00 | 676.10 | 686.85 | 685.29 | 0.92 | 10,227.98 | 684,401 | 1.60 | 238,100 | 1.66 | 16.32 | 80 |
| 36 | 23-May | 686.00 | 690.00 | 677.70 | 680.60 | 682.83 | -0.53 | 10,134.91 | 791,596 | 1.85 | 202,049 | 1.41 | 13.80 | 68 |
| 37 | 22-May | 691.00 | 698.50 | 676.30 | 684.20 | 687.83 | -1.05 | 10,188.52 | 1,232,290 | 2.88 | 347,427 | 2.42 | 23.90 | 117 |
| 38 | 21-May | 680.90 | 696.75 | 669.90 | 691.45 | 686.77 | 2.44 | 10,296.48 | 2,623,949 | 6.14 | 563,152 | 3.92 | 38.68 | 190 |
| 39 | 20-May | 661.00 | 703.75 | 644.80 | 675.00 | 679.95 | 3.46 | 10,051.00 | 6,190,397 | 14.48 | 1,374,797 | 9.58 | 93.48 | 464 |
| 40 | 19-May | 646.80 | 672.90 | 640.50 | 652.45 | 659.03 | 0.88 | 9,715.72 | 1,650,962 | 3.86 | 604,669 | 4.21 | 39.85 | 204 |
| 41 | 16-May | 643.85 | 657.00 | 637.00 | 646.75 | 647.39 | 1.01 | 9,630.84 | 930,613 | 2.18 | 327,845 | 2.28 | 21.22 | 111 |
| 42 | 15-May | 626.85 | 658.85 | 626.05 | 640.30 | 645.70 | 2.15 | 9,534.80 | 2,369,839 | 5.54 | 737,934 | 5.14 | 47.65 | 249 |
| 43 | 14-May | 622.60 | 629.70 | 621.00 | 626.85 | 625.23 | 0.92 | 9,334.51 | 468,317 | 1.10 | 203,248 | 1.42 | 12.71 | 69 |
| 44 | 13-May | 618.75 | 625.00 | 611.40 | 621.15 | 621.62 | 0.39 | 9,249.63 | 427,562 | 1.00 | 165,240 | 1.15 | 10.27 | 56 |
| 45 | 12-May | 610.00 | 621.80 | 610.00 | 618.75 | 616.92 | 4.54 | 9,213.89 | 646,592 | 1.51 | 214,999 | 1.50 | 13.26 | 73 |
| 46 | 09-May | 590.00 | 600.00 | 587.10 | 591.90 | 591.53 | -2.22 | 8,814.07 | 584,788 | 1.37 | 143,550 | 1.00 | 8.49 | 48 |
| 47 | 08-May | 617.00 | 630.60 | 600.00 | 605.35 | 618.79 | -1.59 | 9,014.35 | 612,889 | 1.43 | 217,950 | 1.52 | 13.49 | 74 |
| 48 | 07-May | 602.45 | 618.80 | 599.40 | 615.15 | 609.39 | 1.18 | 9,160.28 | 582,735 | 1.36 | 157,616 | 1.10 | 9.60 | 53 |
| 49 | 06-May | 625.00 | 627.50 | 605.95 | 607.95 | 615.35 | -2.81 | 9,053.07 | 676,710 | 1.58 | 250,107 | 1.74 | 15.39 | 84 |
| 50 | 05-May | 625.00 | 636.95 | 622.25 | 625.55 | 630.69 | 1.27 | 9,315.15 | 1,001,075 | 2.34 | 306,041 | 2.13 | 19.30 | 103 |
| 51 | 02-May | 608.50 | 621.80 | 604.40 | 617.70 | 615.81 | 0.88 | 9,198.26 | 750,106 | 1.75 | 238,630 | 1.66 | 14.70 | 81 |
| 52 | 30-Apr | 620.00 | 624.90 | 603.00 | 612.30 | 617.23 | -1.17 | 9,117.85 | 885,486 | 2.07 | 261,836 | 1.82 | 16.16 | 88 |
| 53 | 29-Apr | 624.00 | 630.00 | 617.45 | 619.55 | 622.63 | -0.23 | 9,225.81 | 685,598 | 1.60 | 196,307 | 1.37 | 12.22 | 66 |
| 54 | 28-Apr | 629.85 | 631.00 | 614.00 | 620.95 | 620.25 | -1.59 | 9,246.65 | 1,228,339 | 2.87 | 305,150 | 2.13 | 18.93 | 103 |
| 55 | 25-Apr | 628.95 | 664.10 | 611.80 | 631.00 | 639.12 | 0.61 | 9,396.00 | 5,248,704 | 12.28 | 878,172 | 6.12 | 56.13 | 296 |
| 56 | 24-Apr | 629.30 | 634.90 | 625.00 | 627.15 | 630.15 | -0.20 | 9,338.98 | 528,196 | 1.24 | 162,626 | 1.13 | 10.25 | 55 |
| 57 | 23-Apr | 640.00 | 643.35 | 620.85 | 628.40 | 630.61 | -0.85 | 9,357.59 | 915,573 | 2.14 | 247,514 | 1.72 | 15.61 | 84 |
| 58 | 22-Apr | 638.00 | 642.40 | 630.40 | 633.80 | 636.23 | -0.24 | 9,438.00 | 807,401 | 1.89 | 255,682 | 1.78 | 16.27 | 86 |
| 59 | 21-Apr | 627.45 | 642.30 | 624.75 | 635.35 | 635.19 | 2.19 | 9,461.09 | 1,197,378 | 2.80 | 387,163 | 2.70 | 24.59 | 131 |
| 60 | 17-Apr | 630.00 | 634.00 | 620.00 | 621.75 | 625.09 | -1.47 | 9,258.57 | 960,866 | 2.25 | 257,326 | 1.79 | 16.09 | 87 |
| 61 | 16-Apr | 620.00 | 647.40 | 614.10 | 631.00 | 634.70 | 1.86 | 9,396.00 | 2,519,984 | 5.89 | 455,097 | 3.17 | 28.89 | 154 |
| 62 | 15-Apr | 620.90 | 627.10 | 618.05 | 619.45 | 621.63 | 0.53 | 9,224.32 | 906,858 | 2.12 | 263,479 | 1.84 | 16.38 | 89 |
| 63 | 11-Apr | 612.35 | 628.40 | 605.80 | 616.20 | 616.32 | 1.55 | 9,175.92 | 1,462,299 | 3.42 | 278,933 | 1.94 | 17.19 | 94 |
| 64 | 09-Apr | 616.00 | 622.30 | 598.15 | 606.80 | 612.76 | -0.52 | 9,035.94 | 2,348,460 | 5.49 | 387,872 | 2.70 | 23.77 | 131 |
| 65 | 08-Apr | 606.00 | 616.60 | 594.15 | 610.00 | 604.92 | 2.61 | 9,083.00 | 1,398,964 | 3.27 | 222,178 | 1.55 | 13.44 | 75 |
| 66 | 07-Apr | 527.00 | 625.65 | 527.00 | 594.50 | 586.03 | -2.35 | 8,852.78 | 3,157,214 | 7.38 | 349,722 | 2.44 | 20.49 | 118 |
| 67 | 04-Apr | 611.95 | 625.40 | 593.55 | 608.80 | 611.44 | -0.24 | 9,065.73 | 3,197,609 | 7.48 | 329,864 | 2.30 | 20.17 | 112 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA