| Macro-sector: Energy | Band: 20 | High52 Price: 1,048.0 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: 932.85; Drift%: 9.8 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 863.03 | Low52 Price: 433.1 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 148,911,400 | Low52 Date: 03-Mar-2025 | SHP: 67.29 / 8.8 / 2.6 / 21.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 444 | ||||
| High/Low Price | Quarter: 664.5 / 433.1 | Month: 789.1 / 642.0 | Week: 998.0 / 746.0 | Day: 1,044.0 / 1,024.0 | Sis67: 179 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,042.90 | 1,044.00 | 1,024.00 | 1,034.15 | 1,035.34 | 0.15 | 15,399.67 | 1,976,643 | 7.66 | 563,121 | 5.34 | 58.30 | 177 |
| 2 | 11-Nov | 1,009.00 | 1,036.45 | 998.35 | 1,032.55 | 1,022.20 | 3.23 | 15,375.85 | 4,442,519 | 17.21 | 1,059,856 | 10.05 | 108.34 | 334 |
| 3 | 10-Nov | 1,022.00 | 1,048.00 | 991.00 | 1,000.25 | 1,017.23 | -1.58 | 14,894.86 | 4,184,600 | 16.21 | 998,103 | 9.46 | 101.53 | 315 |
| 4 | 07-Nov | 975.85 | 1,020.90 | 970.20 | 1,016.30 | 1,000.57 | 4.15 | 15,133.87 | 5,759,530 | 22.31 | 1,163,312 | 11.03 | 116.40 | 367 |
| 5 | 06-Nov | 976.00 | 1,018.95 | 967.00 | 975.85 | 992.47 | -0.71 | 14,531.52 | 7,982,767 | 30.92 | 1,029,792 | 9.76 | 102.20 | 325 |
| 6 | 04-Nov | 950.00 | 997.00 | 944.75 | 982.85 | 981.74 | 3.13 | 14,635.76 | 11,188,960 | 43.35 | 1,414,909 | 13.41 | 138.91 | 446 |
| 7 | 03-Nov | 971.50 | 977.40 | 932.85 | 953.00 | 956.82 | -2.69 | 14,191.00 | 9,499,711 | 36.80 | 999,159 | 9.47 | 95.60 | 315 |
| 8 | 31-Oct | 878.75 | 998.00 | 877.00 | 979.35 | 947.62 | 10.66 | 14,583.64 | 34,684,037 | 134.36 | 3,054,750 | 28.96 | 289.47 | 963 |
| 9 | 30-Oct | 810.00 | 892.00 | 806.50 | 885.00 | 865.80 | 9.30 | 13,178.00 | 17,043,830 | 66.03 | 2,571,300 | 24.37 | 222.62 | 810 |
| 10 | 29-Oct | 831.00 | 847.35 | 804.00 | 809.70 | 823.15 | -3.97 | 12,057.36 | 5,313,838 | 20.59 | 1,280,348 | 12.14 | 105.39 | 403 |
| 11 | 28-Oct | 780.00 | 854.85 | 765.50 | 843.20 | 821.19 | 9.53 | 12,556.21 | 17,299,295 | 67.02 | 2,677,568 | 25.38 | 219.88 | 844 |
| 12 | 27-Oct | 785.80 | 830.00 | 746.00 | 769.85 | 788.78 | -0.32 | 11,463.94 | 16,053,682 | 62.19 | 1,754,333 | 16.63 | 138.38 | 553 |
| 13 | 24-Oct | 746.80 | 779.50 | 746.80 | 772.35 | 768.87 | 3.42 | 11,501.17 | 2,390,680 | 9.26 | 620,449 | 5.88 | 47.70 | 196 |
| 14 | 23-Oct | 779.30 | 782.50 | 738.50 | 746.80 | 747.43 | -4.17 | 11,120.70 | 1,305,269 | 5.06 | 536,140 | 5.08 | 40.07 | 169 |
| 15 | 21-Oct | 779.00 | 783.95 | 776.65 | 779.30 | 780.25 | 0.44 | 11,604.67 | 258,136 | 1.00 | 105,497 | 1.00 | 8.23 | 33 |
| 16 | 20-Oct | 722.00 | 780.00 | 716.80 | 775.85 | 767.08 | 7.22 | 11,553.29 | 6,013,555 | 23.30 | 1,089,939 | 10.33 | 83.61 | 343 |
| 17 | 17-Oct | 733.35 | 738.00 | 718.50 | 723.60 | 726.58 | -1.62 | 10,775.23 | 886,600 | 3.43 | 401,614 | 3.81 | 29.18 | 127 |
| 18 | 16-Oct | 794.00 | 798.60 | 733.80 | 735.55 | 759.36 | -2.99 | 10,953.18 | 2,891,862 | 11.20 | 975,674 | 9.25 | 74.09 | 307 |
| 19 | 15-Oct | 770.70 | 777.75 | 753.70 | 758.20 | 762.91 | -1.33 | 11,290.46 | 971,310 | 3.76 | 501,929 | 4.76 | 38.29 | 158 |
| 20 | 14-Oct | 785.00 | 790.70 | 758.00 | 768.45 | 770.98 | -2.39 | 11,443.10 | 903,308 | 3.50 | 395,669 | 3.75 | 30.51 | 125 |
| 21 | 13-Oct | 800.00 | 800.00 | 782.10 | 787.25 | 787.16 | -1.87 | 11,723.05 | 559,253 | 2.17 | 193,451 | 1.83 | 15.23 | 61 |
| 22 | 10-Oct | 798.90 | 811.20 | 794.10 | 802.25 | 802.82 | 0.42 | 11,946.42 | 687,146 | 2.66 | 245,379 | 2.33 | 19.70 | 77 |
| 23 | 09-Oct | 805.00 | 811.70 | 794.15 | 798.90 | 802.18 | -0.58 | 11,896.53 | 650,196 | 2.52 | 206,983 | 1.96 | 16.60 | 65 |
| 24 | 08-Oct | 805.30 | 814.00 | 798.30 | 803.55 | 805.55 | -0.22 | 11,965.78 | 767,458 | 2.97 | 215,542 | 2.04 | 17.36 | 68 |
| 25 | 07-Oct | 812.00 | 858.85 | 795.10 | 805.30 | 828.76 | -0.30 | 11,991.84 | 6,273,201 | 24.30 | 1,206,798 | 11.44 | 100.01 | 378 |
| 26 | 06-Oct | 784.30 | 811.80 | 780.30 | 807.70 | 798.15 | 3.50 | 12,027.57 | 2,085,443 | 8.08 | 743,952 | 7.05 | 59.38 | 233 |
| 27 | 03-Oct | 759.45 | 786.40 | 759.00 | 780.40 | 776.17 | 3.08 | 11,621.05 | 1,356,770 | 5.26 | 506,660 | 4.80 | 39.33 | 159 |
| 28 | 01-Oct | 765.00 | 768.80 | 747.15 | 757.10 | 757.35 | -0.09 | 11,274.08 | 550,783 | 2.13 | 229,947 | 2.18 | 17.42 | 72 |
| 29 | 30-Sep | 765.05 | 771.50 | 751.65 | 757.80 | 761.51 | -0.73 | 11,284.51 | 627,234 | 2.43 | 228,665 | 2.17 | 17.41 | 72 |
| 30 | 29-Sep | 764.90 | 789.10 | 760.50 | 763.35 | 776.71 | 0.37 | 11,367.15 | 1,745,616 | 6.76 | 529,729 | 5.02 | 41.14 | 166 |
| 31 | 26-Sep | 754.50 | 782.00 | 740.00 | 760.50 | 765.92 | 0.80 | 11,324.71 | 1,956,246 | 7.58 | 572,426 | 5.43 | 43.84 | 179 |
| 32 | 25-Sep | 750.50 | 772.75 | 750.00 | 754.50 | 762.22 | 0.16 | 11,235.37 | 803,506 | 3.11 | 261,724 | 2.48 | 19.95 | 82 |
| 33 | 24-Sep | 751.70 | 761.85 | 750.00 | 753.30 | 755.80 | 0.21 | 11,217.50 | 430,843 | 1.67 | 150,800 | 1.43 | 11.40 | 47 |
| 34 | 23-Sep | 755.20 | 758.45 | 745.50 | 751.70 | 751.81 | -0.57 | 11,193.67 | 459,098 | 1.78 | 177,625 | 1.68 | 13.35 | 56 |
| 35 | 22-Sep | 743.50 | 773.30 | 740.00 | 756.00 | 761.73 | 1.83 | 11,257.00 | 1,638,455 | 6.35 | 476,448 | 4.52 | 36.29 | 149 |
| 36 | 19-Sep | 746.75 | 751.80 | 740.00 | 742.40 | 744.75 | -0.33 | 11,055.18 | 294,276 | 1.14 | 114,413 | 1.08 | 8.52 | 36 |
| 37 | 18-Sep | 740.20 | 757.45 | 740.20 | 744.85 | 747.23 | 0.68 | 11,091.67 | 513,478 | 1.99 | 161,588 | 1.53 | 12.07 | 51 |
| 38 | 17-Sep | 751.70 | 761.00 | 738.15 | 739.80 | 747.48 | -1.61 | 11,016.47 | 562,309 | 2.18 | 263,193 | 2.49 | 19.67 | 82 |
| 39 | 16-Sep | 750.00 | 760.00 | 747.55 | 751.90 | 754.56 | 0.00 | 11,196.65 | 475,960 | 1.84 | 202,736 | 1.92 | 15.30 | 64 |
| 40 | 15-Sep | 733.00 | 754.80 | 733.00 | 751.90 | 748.39 | 2.32 | 11,196.65 | 618,745 | 2.40 | 233,235 | 2.21 | 17.46 | 73 |
| 41 | 12-Sep | 744.00 | 749.65 | 730.25 | 734.85 | 738.60 | -1.05 | 10,942.75 | 635,520 | 2.46 | 251,220 | 2.38 | 18.56 | 79 |
| 42 | 11-Sep | 727.95 | 764.90 | 723.80 | 742.65 | 753.44 | 2.39 | 11,058.91 | 3,148,914 | 12.20 | 672,496 | 6.37 | 50.67 | 211 |
| 43 | 10-Sep | 723.50 | 744.00 | 720.00 | 725.35 | 730.14 | 0.30 | 10,801.29 | 1,048,698 | 4.06 | 447,638 | 4.24 | 32.68 | 140 |
| 44 | 09-Sep | 702.90 | 729.00 | 702.90 | 723.20 | 721.10 | 2.96 | 10,769.27 | 1,581,139 | 6.13 | 486,371 | 4.61 | 35.07 | 152 |
| 45 | 08-Sep | 702.00 | 714.00 | 698.05 | 702.40 | 706.20 | 0.00 | 10,459.54 | 440,078 | 1.70 | 176,933 | 1.68 | 12.50 | 55 |
| 46 | 05-Sep | 694.00 | 703.30 | 685.10 | 702.40 | 696.07 | 1.38 | 10,459.54 | 469,467 | 1.82 | 156,701 | 1.49 | 10.91 | 49 |
| 47 | 04-Sep | 708.00 | 708.00 | 689.10 | 692.85 | 700.11 | -0.89 | 10,317.33 | 442,202 | 1.71 | 174,631 | 1.66 | 12.23 | 55 |
| 48 | 03-Sep | 697.30 | 710.00 | 692.40 | 699.05 | 701.03 | -0.08 | 10,409.65 | 627,664 | 2.43 | 232,728 | 2.21 | 16.31 | 73 |
| 49 | 02-Sep | 692.00 | 709.95 | 684.30 | 699.60 | 700.24 | 1.83 | 10,417.84 | 1,251,729 | 4.85 | 392,177 | 3.72 | 27.46 | 123 |
| 50 | 01-Sep | 642.00 | 692.00 | 642.00 | 687.05 | 679.87 | 6.45 | 10,230.96 | 2,582,471 | 10.00 | 613,184 | 5.81 | 41.69 | 192 |
| 51 | 29-Aug | 640.25 | 650.65 | 640.25 | 645.40 | 645.36 | 0.02 | 9,610.74 | 332,477 | 1.29 | 146,525 | 1.39 | 9.46 | 46 |
| 52 | 28-Aug | 649.90 | 652.95 | 639.80 | 645.25 | 646.66 | -0.72 | 9,608.51 | 396,531 | 1.54 | 155,534 | 1.47 | 10.06 | 49 |
| 53 | 26-Aug | 660.00 | 662.60 | 645.50 | 649.90 | 653.98 | -1.66 | 9,677.75 | 396,161 | 1.53 | 199,519 | 1.89 | 13.05 | 62 |
| 54 | 25-Aug | 660.00 | 666.30 | 655.00 | 660.90 | 660.71 | 0.26 | 9,841.55 | 324,311 | 1.26 | 132,970 | 1.26 | 8.79 | 42 |
| 55 | 22-Aug | 664.90 | 664.90 | 656.00 | 659.20 | 660.07 | -0.66 | 9,816.24 | 372,153 | 1.44 | 145,200 | 1.38 | 9.58 | 45 |
| 56 | 21-Aug | 660.50 | 678.00 | 657.10 | 663.60 | 669.29 | 0.63 | 9,881.76 | 1,112,115 | 4.31 | 391,603 | 3.71 | 26.21 | 123 |
| 57 | 20-Aug | 660.00 | 676.40 | 655.00 | 659.45 | 664.84 | 0.50 | 9,819.96 | 1,191,337 | 4.62 | 432,573 | 4.10 | 28.76 | 135 |
| 58 | 19-Aug | 628.90 | 658.60 | 628.90 | 656.15 | 646.47 | 4.64 | 9,770.82 | 1,241,797 | 4.81 | 417,476 | 3.96 | 26.99 | 131 |
| 59 | 18-Aug | 644.00 | 644.10 | 620.85 | 627.05 | 630.02 | -0.99 | 9,337.49 | 857,598 | 3.32 | 381,314 | 3.61 | 24.02 | 119 |
| 60 | 14-Aug | 651.25 | 655.75 | 631.65 | 633.35 | 639.84 | -2.75 | 9,431.30 | 558,525 | 2.16 | 253,566 | 2.40 | 16.22 | 79 |
| 61 | 13-Aug | 663.75 | 664.70 | 649.60 | 651.25 | 656.31 | -1.45 | 9,697.85 | 318,791 | 1.23 | 111,013 | 1.05 | 7.29 | 35 |
| 62 | 12-Aug | 659.10 | 668.00 | 653.90 | 660.80 | 662.01 | 0.26 | 9,840.07 | 611,792 | 2.37 | 233,035 | 2.21 | 15.43 | 73 |
| 63 | 11-Aug | 644.20 | 662.85 | 638.70 | 659.10 | 651.64 | 2.42 | 9,814.75 | 781,740 | 3.03 | 279,021 | 2.64 | 18.18 | 94 |
| 64 | 08-Aug | 640.00 | 662.30 | 633.30 | 643.50 | 649.78 | 0.37 | 9,582.45 | 973,662 | 3.77 | 275,277 | 2.61 | 17.89 | 93 |
| 65 | 07-Aug | 631.35 | 643.35 | 626.40 | 641.15 | 635.00 | 1.02 | 9,547.45 | 577,969 | 2.24 | 195,200 | 1.85 | 12.00 | 66 |
| 66 | 06-Aug | 640.00 | 646.90 | 629.25 | 634.65 | 637.28 | -0.67 | 9,450.66 | 661,065 | 2.56 | 231,648 | 2.20 | 14.76 | 78 |
| 67 | 05-Aug | 650.00 | 654.90 | 632.60 | 638.95 | 639.25 | -1.56 | 9,514.69 | 909,409 | 3.52 | 351,442 | 3.33 | 22.47 | 119 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA