| 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: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10 | Low52 Price: 433.1 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 148,911,400 | Low52 Date: 03-Mar-2025 | SHP: 67.29 / 11.08 / 1.81 / 19.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.69 | ||||
| High/Low Price | Quarter: 664.5 / 433.1 | Month: 664.5 / 433.1 | Week: 664.5 / 608.45 | Day: 619.15 / 596.0 | Float67: 1.02 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 600.00 | 619.15 | 596.00 | 610.25 | 608.02 | 0.30 | 9,087.32 | 849,276 | 1.29 | 158,225 | 1.00 | 9.62 | 0.54 |
| 2 | 02-Apr | 602.60 | 614.25 | 586.60 | 608.45 | 602.66 | 1.42 | 9,060.51 | 1,217,503 | 1.85 | 197,108 | 1.25 | 11.88 | 0.67 |
| 3 | 01-Apr | 615.00 | 615.00 | 595.60 | 599.95 | 604.09 | -2.46 | 8,933.94 | 1,032,041 | 1.57 | 331,712 | 2.10 | 20.04 | 1.12 |
| 4 | 28-Mar | 625.50 | 642.95 | 610.15 | 615.10 | 624.49 | -1.76 | 9,159.54 | 1,239,909 | 1.88 | 311,370 | 1.97 | 19.44 | 1.05 |
| 5 | 27-Mar | 630.20 | 634.00 | 614.25 | 626.15 | 624.35 | -0.70 | 9,324.09 | 1,967,438 | 2.99 | 280,767 | 1.77 | 17.53 | 0.95 |
| 6 | 26-Mar | 614.25 | 664.50 | 613.00 | 630.55 | 641.42 | 2.65 | 9,389.61 | 13,441,161 | 20.42 | 920,048 | 5.81 | 59.01 | 3.12 |
| 7 | 25-Mar | 641.50 | 643.85 | 608.45 | 614.25 | 617.99 | -3.65 | 9,146.88 | 1,746,398 | 2.65 | 477,594 | 3.02 | 29.51 | 1.62 |
| 8 | 24-Mar | 640.00 | 657.15 | 633.15 | 637.55 | 642.02 | 0.73 | 9,493.85 | 4,058,569 | 6.17 | 633,264 | 4.00 | 40.66 | 2.14 |
| 9 | 21-Mar | 575.45 | 643.70 | 570.45 | 632.95 | 623.03 | 9.98 | 9,425.35 | 11,178,322 | 16.98 | 1,847,466 | 11.68 | 115.10 | 6.26 |
| 10 | 20-Mar | 578.35 | 585.90 | 567.50 | 575.50 | 577.61 | 0.37 | 8,569.85 | 944,583 | 1.44 | 241,915 | 1.53 | 13.97 | 0.82 |
| 11 | 19-Mar | 561.95 | 583.00 | 561.95 | 573.35 | 574.95 | 2.40 | 8,537.84 | 1,854,614 | 2.82 | 396,283 | 2.50 | 22.78 | 1.34 |
| 12 | 18-Mar | 560.00 | 566.50 | 555.90 | 559.90 | 560.23 | -0.35 | 8,337.55 | 1,171,136 | 1.78 | 293,842 | 1.86 | 16.46 | 1.00 |
| 13 | 17-Mar | 570.15 | 574.15 | 555.45 | 561.85 | 563.40 | -1.46 | 8,366.59 | 1,407,460 | 2.14 | 321,724 | 2.03 | 18.13 | 1.09 |
| 14 | 13-Mar | 553.90 | 577.50 | 543.05 | 570.15 | 565.84 | 3.14 | 8,490.18 | 5,423,249 | 8.24 | 571,276 | 3.61 | 32.33 | 1.93 |
| 15 | 12-Mar | 552.30 | 559.70 | 544.00 | 552.80 | 551.59 | 0.24 | 8,231.82 | 3,648,330 | 5.54 | 341,634 | 2.16 | 18.84 | 1.16 |
| 16 | 11-Mar | 503.50 | 564.00 | 500.05 | 551.50 | 550.77 | 7.49 | 8,212.46 | 22,934,476 | 34.85 | 784,561 | 4.96 | 43.21 | 2.66 |
| 17 | 10-Mar | 527.00 | 531.25 | 509.00 | 513.05 | 520.11 | -3.05 | 7,639.90 | 1,341,935 | 2.04 | 270,415 | 1.71 | 14.06 | 0.92 |
| 18 | 07-Mar | 528.00 | 535.90 | 521.05 | 529.20 | 527.69 | 0.41 | 7,880.39 | 3,098,187 | 4.71 | 382,107 | 2.41 | 20.16 | 1.29 |
| 19 | 06-Mar | 480.30 | 532.80 | 480.00 | 527.05 | 518.63 | 11.83 | 7,848.38 | 18,041,525 | 27.41 | 736,293 | 4.65 | 38.19 | 2.49 |
| 20 | 05-Mar | 462.95 | 477.90 | 461.00 | 471.30 | 471.31 | 1.87 | 7,018.19 | 1,011,812 | 1.54 | 249,939 | 1.58 | 11.78 | 0.85 |
| 21 | 04-Mar | 445.50 | 467.60 | 439.45 | 462.65 | 456.56 | 2.34 | 6,889.39 | 658,152 | 1.00 | 239,769 | 1.52 | 10.95 | 0.81 |
| 22 | 03-Mar | 450.15 | 461.05 | 433.10 | 452.05 | 445.49 | 0.10 | 6,731.54 | 704,479 | 1.07 | 242,796 | 1.53 | 10.82 | 0.82 |
| 23 | 28-Feb | 468.50 | 468.85 | 450.00 | 451.60 | 457.56 | -3.87 | 6,724.84 | 620,150 | 0.94 | 266,715 | 1.69 | 12.20 | 0.90 |
| 24 | 27-Feb | 488.60 | 492.40 | 465.95 | 469.80 | 476.55 | -4.46 | 6,995.86 | 535,140 | 0.81 | 258,629 | 1.63 | 12.32 | 0.88 |
| 25 | 25-Feb | 504.05 | 511.30 | 490.05 | 491.75 | 498.57 | -3.27 | 7,322.72 | 359,306 | 0.55 | 145,251 | 0.92 | 7.24 | 0.49 |
| 26 | 24-Feb | 498.55 | 509.85 | 492.30 | 508.40 | 503.41 | 0.65 | 7,570.66 | 318,623 | 0.48 | 106,840 | 0.68 | 5.38 | 0.36 |
| 27 | 21-Feb | 498.45 | 516.20 | 492.85 | 505.10 | 505.74 | 1.05 | 7,521.51 | 532,028 | 0.81 | 169,224 | 1.07 | 8.56 | 0.57 |
| 28 | 20-Feb | 493.80 | 503.65 | 487.80 | 499.85 | 497.40 | 0.73 | 7,443.34 | 373,375 | 0.57 | 117,910 | 0.75 | 5.86 | 0.40 |
| 29 | 19-Feb | 475.00 | 499.90 | 470.25 | 496.25 | 490.82 | 3.69 | 7,389.73 | 441,451 | 0.67 | 155,726 | 0.98 | 7.64 | 0.53 |
| 30 | 18-Feb | 480.00 | 485.85 | 470.20 | 478.60 | 476.10 | -1.13 | 7,126.90 | 425,626 | 0.65 | 145,683 | 0.92 | 6.94 | 0.49 |
| 31 | 17-Feb | 479.30 | 485.65 | 467.85 | 484.05 | 477.50 | 0.98 | 7,208.06 | 572,939 | 0.87 | 152,849 | 0.97 | 7.30 | 0.52 |
| 32 | 14-Feb | 500.00 | 503.95 | 476.50 | 479.35 | 485.51 | -4.46 | 7,138.07 | 431,826 | 0.66 | 184,191 | 1.16 | 8.94 | 0.62 |
| 33 | 13-Feb | 496.60 | 512.15 | 496.60 | 501.75 | 505.38 | 0.10 | 7,471.63 | 275,319 | 0.42 | 96,768 | 0.61 | 4.89 | 0.33 |
| 34 | 12-Feb | 497.00 | 505.40 | 478.25 | 501.25 | 493.53 | -0.09 | 7,464.18 | 667,130 | 1.01 | 224,644 | 1.42 | 11.09 | 0.76 |
| 35 | 11-Feb | 513.45 | 515.45 | 498.00 | 501.70 | 505.30 | -2.97 | 7,470.88 | 428,777 | 0.65 | 178,484 | 1.13 | 9.02 | 0.60 |
| 36 | 10-Feb | 520.00 | 523.60 | 513.05 | 517.05 | 516.75 | -1.11 | 7,699.46 | 292,928 | 0.45 | 114,044 | 0.72 | 5.89 | 0.39 |
| 37 | 07-Feb | 523.30 | 529.00 | 518.95 | 522.85 | 523.09 | -0.74 | 7,785.83 | 251,815 | 0.38 | 87,857 | 0.56 | 4.60 | 0.30 |
| 38 | 06-Feb | 532.65 | 538.95 | 525.15 | 526.75 | 530.76 | -1.11 | 7,843.91 | 332,297 | 0.50 | 130,309 | 0.82 | 6.92 | 0.44 |
| 39 | 05-Feb | 527.35 | 542.00 | 527.35 | 532.65 | 535.78 | 1.01 | 7,931.77 | 501,569 | 0.76 | 176,545 | 1.12 | 9.46 | 0.60 |
| 40 | 04-Feb | 517.00 | 532.00 | 517.00 | 527.35 | 524.19 | 2.22 | 7,852.84 | 470,010 | 0.71 | 123,210 | 0.78 | 6.46 | 0.42 |
| 41 | 03-Feb | 535.00 | 535.00 | 514.30 | 515.90 | 518.57 | -4.58 | 7,682.34 | 440,056 | 0.67 | 193,345 | 1.22 | 10.03 | 0.65 |
| 42 | 01-Feb | 538.50 | 550.75 | 529.00 | 540.65 | 540.29 | -0.15 | 8,050.89 | 303,861 | 0.46 | 86,555 | 0.55 | 4.68 | 0.29 |
| 43 | 31-Jan | 521.60 | 543.00 | 520.05 | 541.45 | 533.99 | 3.23 | 8,062.81 | 631,350 | 0.96 | 229,326 | 1.45 | 12.25 | 0.78 |
| 44 | 30-Jan | 525.95 | 538.40 | 523.00 | 524.50 | 530.54 | -0.22 | 7,810.40 | 423,003 | 0.64 | 121,307 | 0.77 | 6.44 | 0.41 |
| 45 | 29-Jan | 522.05 | 533.00 | 522.05 | 525.65 | 527.78 | 0.38 | 7,827.53 | 453,000 | 0.69 | 169,157 | 1.07 | 8.93 | 0.57 |
| 46 | 28-Jan | 530.05 | 535.20 | 508.40 | 523.65 | 521.10 | -1.18 | 7,797.75 | 742,403 | 1.13 | 185,583 | 1.17 | 9.67 | 0.63 |
| 47 | 27-Jan | 551.15 | 552.40 | 527.00 | 529.90 | 533.59 | -4.85 | 7,890.82 | 642,438 | 0.98 | 252,572 | 1.60 | 13.48 | 0.86 |
| 48 | 24-Jan | 581.05 | 586.95 | 552.00 | 556.90 | 566.36 | -3.34 | 8,292.88 | 896,077 | 1.36 | 349,712 | 2.21 | 19.81 | 1.18 |
| 49 | 23-Jan | 580.00 | 580.70 | 571.80 | 576.15 | 575.42 | -1.01 | 8,579.53 | 361,006 | 0.55 | 116,944 | 0.74 | 6.73 | 0.40 |
| 50 | 22-Jan | 586.95 | 588.50 | 567.00 | 581.95 | 574.61 | -0.49 | 8,665.90 | 486,263 | 0.74 | 132,599 | 0.84 | 7.62 | 0.45 |
| 51 | 21-Jan | 598.00 | 603.40 | 580.55 | 584.80 | 593.05 | -2.23 | 8,708.34 | 574,683 | 0.87 | 190,175 | 1.20 | 11.28 | 0.64 |
| 52 | 20-Jan | 590.95 | 608.95 | 577.25 | 597.85 | 594.51 | 1.15 | 8,902.67 | 1,491,143 | 2.27 | 313,758 | 1.98 | 18.65 | 1.06 |
| 53 | 17-Jan | 579.00 | 596.35 | 573.35 | 590.95 | 583.49 | 2.12 | 8,799.92 | 927,885 | 1.41 | 335,211 | 2.12 | 19.56 | 1.14 |
| 54 | 16-Jan | 574.95 | 584.90 | 574.95 | 578.40 | 579.10 | 0.67 | 8,613.04 | 457,987 | 0.70 | 167,428 | 1.06 | 9.70 | 0.57 |
| 55 | 15-Jan | 577.90 | 591.85 | 571.00 | 574.50 | 578.83 | -0.10 | 8,554.96 | 703,555 | 1.07 | 228,650 | 1.45 | 13.23 | 0.77 |
| 56 | 14-Jan | 574.00 | 582.45 | 563.50 | 575.10 | 572.47 | 0.06 | 8,563.89 | 910,652 | 1.38 | 255,110 | 1.61 | 14.60 | 0.86 |
| 57 | 13-Jan | 599.85 | 621.00 | 572.45 | 574.75 | 595.86 | -4.67 | 8,558.68 | 1,449,090 | 2.20 | 342,118 | 2.16 | 20.39 | 1.16 |
| 58 | 10-Jan | 608.00 | 611.90 | 594.00 | 601.60 | 603.92 | -1.75 | 8,958.51 | 632,783 | 0.96 | 178,238 | 1.13 | 10.76 | 0.60 |
| 59 | 09-Jan | 615.00 | 621.30 | 607.50 | 612.15 | 613.06 | -0.53 | 9,115.61 | 644,293 | 0.98 | 159,660 | 1.01 | 9.79 | 0.54 |
| 60 | 08-Jan | 606.00 | 636.35 | 604.90 | 615.40 | 622.94 | 1.78 | 9,164.01 | 3,150,423 | 4.79 | 503,693 | 3.18 | 31.38 | 1.71 |
| 61 | 07-Jan | 597.60 | 615.60 | 597.55 | 604.45 | 607.48 | 1.13 | 9,000.95 | 720,041 | 1.09 | 235,584 | 1.49 | 14.31 | 0.80 |
| 62 | 06-Jan | 633.45 | 636.35 | 595.00 | 597.60 | 610.14 | -6.00 | 8,898.95 | 922,773 | 1.40 | 364,322 | 2.30 | 22.23 | 1.23 |
| 63 | 03-Jan | 635.00 | 647.35 | 631.00 | 633.45 | 638.81 | -0.13 | 9,432.79 | 1,142,814 | 1.74 | 371,450 | 2.35 | 23.73 | 1.26 |
| 64 | 02-Jan | 628.80 | 638.45 | 625.95 | 634.30 | 632.80 | 0.37 | 9,445.45 | 942,489 | 1.43 | 277,110 | 1.75 | 17.54 | 0.94 |
| 65 | 01-Jan | 625.80 | 639.60 | 624.00 | 631.95 | 632.33 | 0.97 | 9,410.46 | 1,455,082 | 2.21 | 229,826 | 1.45 | 14.53 | 0.78 |
| 66 | 31-Dec | 590.00 | 651.00 | 586.25 | 625.80 | 633.93 | 5.39 | 9,318.88 | 13,267,354 | 20.16 | 931,991 | 5.89 | 59.08 | 3.16 |
| 67 | 30-Dec | 604.00 | 604.45 | 588.10 | 592.10 | 597.71 | -2.37 | 8,817.04 | 407,764 | 0.62 | 169,212 | 1.07 | 10.11 | 0.57 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA