| Macro-sector: Energy | Band: 20 | High52 Price: 1,103.0 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 20-Nov-2025 | Bumper: 975.6; Drift%: 0.54 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 989.30 | Low52 Price: 527.0 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 148,911,400 | Low52 Date: 07-Apr-2025 | SHP: 67.29 / 12.87 / 1.02 / 18.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 206 | ||||
| High/Low Price | Quarter: 664.5 / 433.1 | Month: 956.0 / 792.25 | Week: 973.0 / 877.75 | Day: 1,018.0 / 973.8 | Sis67: 147 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 989.00 | 1,018.00 | 973.80 | 980.85 | 992.45 | -4.98 | 14,605.97 | 3,043,704 | 10.63 | 724,988 | 7.72 | 71.95 | 259 |
| 2 | 02-Apr | 1,002.10 | 1,036.00 | 981.00 | 1,032.25 | 1,013.55 | 1.41 | 15,371.38 | 2,645,535 | 9.24 | 545,524 | 5.81 | 55.29 | 195 |
| 3 | 01-Apr | 995.00 | 1,026.85 | 975.60 | 1,017.85 | 1,006.56 | 5.22 | 15,156.95 | 2,877,753 | 10.05 | 654,766 | 6.97 | 65.91 | 234 |
| 4 | 30-Mar | 950.00 | 1,018.50 | 942.05 | 967.35 | 985.71 | 0.79 | 14,404.94 | 3,916,367 | 13.68 | 415,555 | 4.43 | 40.96 | 148 |
| 5 | 27-Mar | 990.00 | 1,029.20 | 938.20 | 959.75 | 962.81 | -4.35 | 14,291.77 | 3,402,906 | 11.89 | 731,010 | 7.79 | 70.38 | 261 |
| 6 | 25-Mar | 1,005.00 | 1,034.40 | 993.00 | 1,003.35 | 1,014.56 | 0.54 | 14,941.03 | 2,073,963 | 7.24 | 463,202 | 4.93 | 46.99 | 165 |
| 7 | 24-Mar | 1,032.00 | 1,035.00 | 943.90 | 997.95 | 976.86 | -0.66 | 14,860.61 | 3,639,806 | 12.71 | 475,884 | 5.07 | 46.49 | 170 |
| 8 | 23-Mar | 1,064.00 | 1,094.40 | 998.00 | 1,004.55 | 1,033.37 | -5.65 | 14,958.89 | 2,612,734 | 9.13 | 422,543 | 4.50 | 43.66 | 151 |
| 9 | 20-Mar | 1,017.20 | 1,091.00 | 1,008.95 | 1,064.75 | 1,064.39 | 4.36 | 15,855.34 | 4,575,897 | 15.98 | 564,532 | 6.01 | 60.09 | 201 |
| 10 | 19-Mar | 1,008.00 | 1,056.55 | 995.95 | 1,020.30 | 1,029.91 | 0.51 | 15,193.43 | 4,069,697 | 14.22 | 416,627 | 4.44 | 42.91 | 149 |
| 11 | 18-Mar | 1,050.00 | 1,057.90 | 1,003.00 | 1,015.15 | 1,020.56 | -4.69 | 15,116.74 | 3,099,477 | 10.83 | 489,279 | 5.21 | 49.93 | 175 |
| 12 | 17-Mar | 981.00 | 1,077.70 | 968.00 | 1,065.05 | 1,039.08 | 7.74 | 15,859.81 | 9,950,138 | 34.76 | 1,246,509 | 13.28 | 129.52 | 445 |
| 13 | 16-Mar | 899.00 | 1,004.70 | 870.80 | 988.55 | 953.44 | 7.66 | 14,720.64 | 6,230,167 | 21.76 | 657,437 | 7.00 | 62.68 | 235 |
| 14 | 13-Mar | 943.80 | 949.60 | 908.00 | 918.20 | 924.16 | -2.71 | 13,673.04 | 1,157,826 | 4.04 | 284,567 | 3.03 | 26.30 | 102 |
| 15 | 12-Mar | 902.00 | 960.00 | 869.35 | 943.80 | 932.95 | 4.09 | 14,054.26 | 3,630,058 | 12.68 | 527,039 | 5.61 | 49.17 | 188 |
| 16 | 11-Mar | 933.25 | 945.80 | 900.00 | 906.70 | 922.94 | -2.47 | 13,501.80 | 858,125 | 3.00 | 272,562 | 2.90 | 25.16 | 97 |
| 17 | 10-Mar | 953.30 | 970.80 | 917.00 | 929.65 | 937.58 | -0.78 | 13,843.55 | 1,724,477 | 6.02 | 325,711 | 3.47 | 30.54 | 116 |
| 18 | 09-Mar | 1,020.00 | 1,020.00 | 926.00 | 936.95 | 951.83 | -7.00 | 13,952.25 | 2,785,543 | 9.73 | 671,261 | 7.15 | 63.89 | 240 |
| 19 | 06-Mar | 1,015.00 | 1,043.00 | 983.45 | 1,007.50 | 1,014.03 | 1.61 | 15,002.82 | 3,586,973 | 12.53 | 667,454 | 7.11 | 67.68 | 238 |
| 20 | 05-Mar | 1,019.00 | 1,053.50 | 973.10 | 991.50 | 1,015.29 | -0.84 | 14,764.57 | 6,152,813 | 21.49 | 870,788 | 9.28 | 88.41 | 311 |
| 21 | 04-Mar | 905.60 | 1,012.00 | 905.60 | 999.90 | 983.22 | 6.63 | 14,889.65 | 7,897,769 | 27.59 | 1,064,645 | 11.34 | 104.68 | 380 |
| 22 | 02-Mar | 930.00 | 956.75 | 918.10 | 937.70 | 937.98 | -2.52 | 13,963.42 | 1,516,891 | 5.30 | 416,721 | 4.44 | 39.09 | 149 |
| 23 | 27-Feb | 911.05 | 973.00 | 911.05 | 961.95 | 948.23 | 4.96 | 14,324.53 | 4,267,261 | 14.91 | 818,094 | 8.71 | 77.57 | 292 |
| 24 | 26-Feb | 918.00 | 924.50 | 904.05 | 916.45 | 916.08 | -0.04 | 13,646.99 | 491,709 | 1.72 | 154,155 | 1.64 | 14.12 | 55 |
| 25 | 25-Feb | 921.15 | 933.90 | 914.10 | 916.85 | 923.72 | 0.03 | 13,652.94 | 1,002,921 | 3.50 | 353,486 | 3.77 | 32.65 | 126 |
| 26 | 24-Feb | 882.00 | 920.00 | 881.60 | 916.60 | 907.57 | 3.67 | 13,649.22 | 1,892,411 | 6.61 | 419,307 | 4.47 | 38.06 | 150 |
| 27 | 23-Feb | 886.00 | 902.05 | 877.75 | 884.15 | 888.61 | 0.06 | 13,166.00 | 496,296 | 1.73 | 127,939 | 1.36 | 11.37 | 46 |
| 28 | 20-Feb | 892.00 | 906.00 | 881.15 | 883.65 | 890.74 | -1.43 | 13,158.56 | 451,483 | 1.58 | 172,875 | 1.84 | 15.40 | 62 |
| 29 | 19-Feb | 911.95 | 924.50 | 886.20 | 896.45 | 912.39 | -1.36 | 13,349.16 | 592,451 | 2.07 | 176,911 | 1.88 | 16.14 | 63 |
| 30 | 18-Feb | 892.00 | 919.80 | 892.00 | 908.85 | 910.59 | 2.57 | 13,533.81 | 1,046,646 | 3.66 | 318,286 | 3.39 | 28.98 | 114 |
| 31 | 17-Feb | 890.00 | 892.20 | 870.00 | 886.10 | 883.37 | -0.32 | 13,195.04 | 436,883 | 1.53 | 93,880 | 1.00 | 8.29 | 33 |
| 32 | 16-Feb | 877.00 | 891.90 | 869.00 | 888.95 | 882.94 | 1.13 | 13,237.48 | 286,261 | 1.00 | 100,755 | 1.07 | 8.90 | 36 |
| 33 | 13-Feb | 896.90 | 897.00 | 864.75 | 879.00 | 881.41 | -2.07 | 13,089.00 | 717,225 | 2.51 | 271,682 | 2.89 | 23.95 | 97 |
| 34 | 12-Feb | 926.00 | 927.00 | 891.00 | 897.60 | 906.25 | -3.11 | 13,366.29 | 777,610 | 2.72 | 272,585 | 2.90 | 24.70 | 97 |
| 35 | 11-Feb | 917.80 | 938.00 | 915.40 | 926.40 | 927.66 | 0.83 | 13,795.15 | 1,102,624 | 3.85 | 258,690 | 2.76 | 24.00 | 92 |
| 36 | 10-Feb | 926.10 | 928.90 | 909.35 | 918.80 | 919.53 | -0.30 | 13,681.98 | 416,630 | 1.46 | 181,376 | 1.93 | 16.68 | 65 |
| 37 | 09-Feb | 913.40 | 930.00 | 905.00 | 921.60 | 923.35 | 1.77 | 13,723.67 | 974,589 | 3.40 | 401,585 | 4.28 | 37.08 | 143 |
| 38 | 06-Feb | 891.05 | 907.90 | 887.60 | 905.60 | 902.80 | 1.25 | 13,485.42 | 899,116 | 3.14 | 255,333 | 2.72 | 23.05 | 80 |
| 39 | 05-Feb | 888.00 | 918.00 | 882.00 | 894.40 | 900.74 | 1.53 | 13,318.64 | 1,348,063 | 4.71 | 396,638 | 4.22 | 35.73 | 125 |
| 40 | 04-Feb | 840.00 | 889.00 | 836.20 | 880.90 | 876.53 | 4.76 | 13,117.61 | 1,838,483 | 6.42 | 632,428 | 6.74 | 55.43 | 199 |
| 41 | 03-Feb | 892.00 | 894.40 | 831.90 | 840.90 | 845.47 | -2.72 | 12,521.96 | 1,369,571 | 4.78 | 474,345 | 5.05 | 40.10 | 149 |
| 42 | 02-Feb | 835.00 | 870.00 | 828.10 | 864.45 | 851.09 | 3.81 | 12,872.65 | 1,095,105 | 3.83 | 369,383 | 3.93 | 31.44 | 116 |
| 43 | 01-Feb | 865.00 | 870.90 | 808.65 | 832.70 | 845.07 | -3.85 | 12,399.85 | 572,113 | 2.00 | 228,469 | 2.43 | 19.31 | 72 |
| 44 | 30-Jan | 870.00 | 888.00 | 860.50 | 866.05 | 872.74 | -1.01 | 12,896.47 | 1,007,032 | 3.52 | 368,851 | 3.93 | 32.19 | 116 |
| 45 | 29-Jan | 858.40 | 893.00 | 842.50 | 874.85 | 870.30 | 2.94 | 13,027.51 | 3,257,419 | 11.38 | 850,272 | 9.06 | 74.00 | 268 |
| 46 | 28-Jan | 846.00 | 868.90 | 836.05 | 849.85 | 853.15 | 1.28 | 12,655.24 | 2,081,537 | 7.27 | 615,874 | 6.56 | 52.54 | 194 |
| 47 | 27-Jan | 855.00 | 884.95 | 827.10 | 839.15 | 852.71 | -0.36 | 12,495.90 | 3,335,410 | 11.65 | 957,551 | 10.20 | 81.65 | 302 |
| 48 | 23-Jan | 828.10 | 848.95 | 824.60 | 842.20 | 837.68 | 1.78 | 12,541.32 | 828,608 | 2.89 | 292,507 | 3.12 | 24.50 | 92 |
| 49 | 22-Jan | 842.00 | 861.85 | 820.00 | 827.45 | 843.54 | -0.13 | 12,321.67 | 1,105,140 | 3.86 | 298,529 | 3.18 | 25.18 | 94 |
| 50 | 21-Jan | 802.00 | 853.75 | 800.30 | 828.55 | 829.87 | 3.09 | 12,338.05 | 2,057,684 | 7.19 | 350,002 | 3.73 | 29.05 | 110 |
| 51 | 20-Jan | 843.05 | 854.45 | 795.25 | 803.75 | 818.83 | -5.18 | 11,968.75 | 1,029,442 | 3.60 | 316,609 | 3.37 | 25.92 | 100 |
| 52 | 19-Jan | 857.95 | 866.40 | 841.90 | 847.70 | 851.18 | -1.42 | 12,623.22 | 598,872 | 2.09 | 171,033 | 1.82 | 14.56 | 54 |
| 53 | 16-Jan | 883.95 | 893.25 | 848.60 | 859.95 | 871.04 | -1.75 | 12,805.64 | 1,685,997 | 5.89 | 550,082 | 5.86 | 47.91 | 173 |
| 54 | 14-Jan | 822.50 | 885.00 | 820.50 | 875.30 | 862.22 | 6.49 | 13,034.21 | 2,969,166 | 10.37 | 820,253 | 8.74 | 70.72 | 258 |
| 55 | 13-Jan | 810.00 | 824.50 | 800.20 | 821.95 | 813.74 | 1.66 | 12,239.77 | 880,170 | 3.07 | 305,553 | 3.25 | 24.86 | 96 |
| 56 | 12-Jan | 782.20 | 816.50 | 765.50 | 808.55 | 791.70 | 3.30 | 12,040.23 | 1,075,301 | 3.76 | 340,955 | 3.63 | 26.99 | 107 |
| 57 | 09-Jan | 794.50 | 801.40 | 775.15 | 782.70 | 787.23 | -1.01 | 11,655.30 | 688,667 | 2.41 | 220,896 | 2.35 | 17.39 | 70 |
| 58 | 08-Jan | 819.00 | 820.00 | 785.00 | 790.70 | 800.27 | -3.20 | 11,774.42 | 528,419 | 1.85 | 228,318 | 2.43 | 18.27 | 72 |
| 59 | 07-Jan | 806.95 | 821.40 | 798.05 | 816.80 | 811.18 | 1.22 | 12,163.08 | 669,949 | 2.34 | 255,756 | 2.72 | 20.75 | 81 |
| 60 | 06-Jan | 813.60 | 826.95 | 801.90 | 806.95 | 811.10 | -0.82 | 12,016.41 | 669,628 | 2.34 | 249,164 | 2.65 | 20.21 | 79 |
| 61 | 05-Jan | 827.20 | 848.00 | 811.00 | 813.60 | 820.43 | -1.64 | 12,115.43 | 815,091 | 2.85 | 295,883 | 3.15 | 24.28 | 93 |
| 62 | 02-Jan | 845.00 | 849.00 | 825.10 | 827.20 | 831.34 | -2.29 | 12,317.95 | 677,229 | 2.37 | 258,889 | 2.76 | 21.52 | 82 |
| 63 | 01-Jan | 836.20 | 855.80 | 831.60 | 846.55 | 846.15 | 1.24 | 12,606.09 | 982,826 | 3.43 | 249,739 | 2.66 | 21.13 | 79 |
| 64 | 31-Dec | 798.05 | 861.30 | 798.05 | 836.20 | 836.40 | 4.78 | 12,451.97 | 3,339,768 | 11.67 | 572,530 | 6.10 | 47.89 | 180 |
| 65 | 30-Dec | 812.00 | 819.55 | 792.25 | 798.05 | 805.24 | -1.72 | 11,883.87 | 679,725 | 2.37 | 275,181 | 2.93 | 22.16 | 87 |
| 66 | 29-Dec | 830.15 | 833.00 | 804.00 | 812.00 | 818.48 | -1.97 | 12,091.00 | 943,636 | 3.30 | 451,672 | 4.81 | 36.97 | 142 |
| 67 | 26-Dec | 850.00 | 851.20 | 825.00 | 828.35 | 834.14 | -2.35 | 12,335.08 | 826,159 | 2.89 | 267,827 | 2.85 | 22.34 | 84 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA