| Macro-sector: Energy | Band: 20 | High52 Price: 1,027.0 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 657.74 | Low52 Price: 433.1 | Barrier: 682.0; Drift%: -5.7 |
| Basic Industry: Refineries & Marketing | Total Equity: 148,911,400 | Low52 Date: 03-Mar-2025 | SHP: 67.29 / 8.78 / 2.48 / 21.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 664.5 / 433.1 | Month: 799.7 / 675.0 | Week: 668.0 / 631.65 | Day: 652.95 / 639.8 | Sis67: 210 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 649.90 | 652.95 | 639.80 | 645.25 | 646.66 | -0.72 | 9,608.51 | 396,531 | 1.24 | 155,534 | 1.40 | 10.06 | 49 |
| 2 | 26-Aug | 660.00 | 662.60 | 645.50 | 649.90 | 653.98 | -1.66 | 9,677.75 | 396,161 | 1.24 | 199,519 | 1.80 | 13.05 | 62 |
| 3 | 25-Aug | 660.00 | 666.30 | 655.00 | 660.90 | 660.71 | 0.26 | 9,841.55 | 324,311 | 1.02 | 132,970 | 1.20 | 8.79 | 42 |
| 4 | 22-Aug | 664.90 | 664.90 | 656.00 | 659.20 | 660.07 | -0.66 | 9,816.24 | 372,153 | 1.17 | 145,200 | 1.31 | 9.58 | 45 |
| 5 | 21-Aug | 660.50 | 678.00 | 657.10 | 663.60 | 669.29 | 0.63 | 9,881.76 | 1,112,115 | 3.49 | 391,603 | 3.53 | 26.21 | 123 |
| 6 | 20-Aug | 660.00 | 676.40 | 655.00 | 659.45 | 664.84 | 0.50 | 9,819.96 | 1,191,337 | 3.74 | 432,573 | 3.90 | 28.76 | 135 |
| 7 | 19-Aug | 628.90 | 658.60 | 628.90 | 656.15 | 646.47 | 4.64 | 9,770.82 | 1,241,797 | 3.90 | 417,476 | 3.76 | 26.99 | 131 |
| 8 | 18-Aug | 644.00 | 644.10 | 620.85 | 627.05 | 630.02 | -0.99 | 9,337.49 | 857,598 | 2.69 | 381,314 | 3.43 | 24.02 | 119 |
| 9 | 14-Aug | 651.25 | 655.75 | 631.65 | 633.35 | 639.84 | -2.75 | 9,431.30 | 558,525 | 1.75 | 253,566 | 2.28 | 16.22 | 79 |
| 10 | 13-Aug | 663.75 | 664.70 | 649.60 | 651.25 | 656.31 | -1.45 | 9,697.85 | 318,791 | 1.00 | 111,013 | 1.00 | 7.29 | 35 |
| 11 | 12-Aug | 659.10 | 668.00 | 653.90 | 660.80 | 662.01 | 0.26 | 9,840.07 | 611,792 | 1.92 | 233,035 | 2.10 | 15.43 | 73 |
| 12 | 11-Aug | 644.20 | 662.85 | 638.70 | 659.10 | 651.64 | 2.42 | 9,814.75 | 781,740 | 2.45 | 279,021 | 2.51 | 18.18 | 94 |
| 13 | 08-Aug | 640.00 | 662.30 | 633.30 | 643.50 | 649.78 | 0.37 | 9,582.45 | 973,662 | 3.05 | 275,277 | 2.48 | 17.89 | 93 |
| 14 | 07-Aug | 631.35 | 643.35 | 626.40 | 641.15 | 635.00 | 1.02 | 9,547.45 | 577,969 | 1.81 | 195,200 | 1.76 | 12.00 | 66 |
| 15 | 06-Aug | 640.00 | 646.90 | 629.25 | 634.65 | 637.28 | -0.67 | 9,450.66 | 661,065 | 2.07 | 231,648 | 2.09 | 14.76 | 78 |
| 16 | 05-Aug | 650.00 | 654.90 | 632.60 | 638.95 | 639.25 | -1.56 | 9,514.69 | 909,409 | 2.85 | 351,442 | 3.17 | 22.47 | 119 |
| 17 | 04-Aug | 656.00 | 656.40 | 641.85 | 649.10 | 648.50 | -1.13 | 9,665.84 | 719,493 | 2.26 | 286,652 | 2.58 | 18.59 | 97 |
| 18 | 01-Aug | 680.70 | 682.00 | 652.80 | 656.50 | 667.99 | -3.83 | 9,776.03 | 843,509 | 2.65 | 291,484 | 2.63 | 19.47 | 98 |
| 19 | 31-Jul | 691.30 | 695.70 | 678.25 | 682.65 | 685.14 | -2.39 | 10,165.44 | 1,130,795 | 3.55 | 472,493 | 4.26 | 32.37 | 160 |
| 20 | 30-Jul | 706.00 | 716.85 | 689.05 | 699.40 | 700.42 | -0.84 | 10,414.86 | 1,589,957 | 4.99 | 399,725 | 3.60 | 28.00 | 135 |
| 21 | 29-Jul | 718.95 | 719.70 | 699.00 | 705.30 | 707.33 | -2.16 | 10,502.72 | 1,121,573 | 3.52 | 384,723 | 3.47 | 27.21 | 130 |
| 22 | 28-Jul | 685.05 | 729.50 | 681.00 | 720.90 | 713.44 | 4.84 | 10,735.02 | 6,306,195 | 19.78 | 1,175,922 | 10.59 | 83.89 | 397 |
| 23 | 25-Jul | 761.60 | 761.65 | 675.00 | 687.60 | 706.07 | -9.72 | 10,239.15 | 5,841,759 | 18.32 | 1,893,683 | 17.06 | 133.71 | 639 |
| 24 | 24-Jul | 781.00 | 781.00 | 756.15 | 761.60 | 765.98 | -2.08 | 11,341.09 | 1,454,687 | 4.56 | 583,712 | 5.26 | 44.71 | 197 |
| 25 | 23-Jul | 789.00 | 789.10 | 769.00 | 777.75 | 777.21 | -1.19 | 11,581.58 | 1,829,896 | 5.74 | 523,825 | 4.72 | 40.71 | 177 |
| 26 | 22-Jul | 779.70 | 799.70 | 760.55 | 787.15 | 782.97 | 0.96 | 11,721.56 | 3,068,158 | 9.62 | 741,518 | 6.68 | 58.06 | 250 |
| 27 | 21-Jul | 750.00 | 785.55 | 738.20 | 779.70 | 764.86 | 0.04 | 11,610.62 | 3,478,189 | 10.91 | 901,947 | 8.12 | 68.99 | 305 |
| 28 | 18-Jul | 748.00 | 788.00 | 743.70 | 779.40 | 770.53 | 4.30 | 11,606.15 | 6,388,175 | 20.04 | 1,769,873 | 15.94 | 136.37 | 598 |
| 29 | 17-Jul | 750.00 | 759.00 | 745.00 | 747.25 | 750.90 | -0.25 | 11,127.40 | 1,099,534 | 3.45 | 367,666 | 3.31 | 27.61 | 124 |
| 30 | 16-Jul | 746.95 | 757.05 | 744.45 | 749.15 | 750.20 | 0.73 | 11,155.70 | 1,461,061 | 4.58 | 532,869 | 4.80 | 39.98 | 180 |
| 31 | 15-Jul | 721.10 | 749.35 | 719.55 | 743.70 | 739.37 | 3.02 | 11,074.54 | 2,193,640 | 6.88 | 705,387 | 6.35 | 52.15 | 238 |
| 32 | 14-Jul | 713.00 | 725.75 | 711.60 | 721.90 | 719.10 | 0.36 | 10,749.91 | 926,261 | 2.91 | 261,401 | 2.35 | 18.80 | 88 |
| 33 | 11-Jul | 733.00 | 735.50 | 715.05 | 719.30 | 723.08 | -1.98 | 10,711.20 | 1,021,715 | 3.20 | 397,073 | 3.58 | 28.71 | 134 |
| 34 | 10-Jul | 743.00 | 746.60 | 725.50 | 733.80 | 734.00 | -0.65 | 10,927.12 | 1,111,563 | 3.49 | 411,998 | 3.71 | 30.00 | 139 |
| 35 | 09-Jul | 735.00 | 755.80 | 727.00 | 738.60 | 740.09 | 0.62 | 10,998.60 | 3,005,001 | 9.43 | 788,568 | 7.10 | 58.36 | 266 |
| 36 | 08-Jul | 739.70 | 750.00 | 730.10 | 734.05 | 738.15 | -0.56 | 10,930.84 | 1,764,133 | 5.53 | 565,500 | 5.09 | 41.74 | 191 |
| 37 | 07-Jul | 767.00 | 782.00 | 736.55 | 738.20 | 750.65 | -4.27 | 10,992.64 | 3,796,230 | 11.91 | 1,242,112 | 11.19 | 93.24 | 419 |
| 38 | 04-Jul | 715.95 | 781.00 | 713.80 | 771.15 | 761.44 | 8.25 | 11,483.30 | 19,813,576 | 62.15 | 3,095,370 | 27.88 | 235.69 | 1,045 |
| 39 | 03-Jul | 703.00 | 734.00 | 701.75 | 712.40 | 720.67 | 1.67 | 10,608.45 | 6,059,769 | 19.01 | 1,130,251 | 10.18 | 81.45 | 382 |
| 40 | 02-Jul | 682.40 | 718.40 | 682.40 | 700.70 | 702.57 | 2.78 | 10,434.22 | 6,390,231 | 20.05 | 1,315,062 | 11.85 | 92.39 | 444 |
| 41 | 01-Jul | 684.05 | 699.50 | 677.05 | 681.75 | 686.11 | 0.35 | 10,152.03 | 1,923,757 | 6.03 | 688,828 | 6.20 | 47.26 | 233 |
| 42 | 30-Jun | 683.10 | 694.90 | 678.00 | 679.40 | 683.51 | -0.54 | 10,117.04 | 855,768 | 2.68 | 392,478 | 3.54 | 26.83 | 133 |
| 43 | 27-Jun | 673.15 | 688.40 | 669.20 | 683.10 | 680.43 | 1.72 | 10,172.14 | 1,449,772 | 4.55 | 614,192 | 5.53 | 41.79 | 207 |
| 44 | 26-Jun | 667.90 | 687.00 | 664.15 | 671.55 | 676.21 | 0.55 | 10,000.15 | 2,432,976 | 7.63 | 936,019 | 8.43 | 63.29 | 316 |
| 45 | 25-Jun | 685.80 | 695.95 | 664.00 | 667.90 | 676.20 | -2.61 | 9,945.79 | 1,696,711 | 5.32 | 676,679 | 6.10 | 45.76 | 228 |
| 46 | 24-Jun | 697.00 | 697.95 | 677.30 | 685.80 | 687.32 | -2.36 | 10,212.34 | 2,633,278 | 8.26 | 648,646 | 5.84 | 44.58 | 219 |
| 47 | 23-Jun | 630.00 | 708.00 | 627.30 | 702.35 | 688.85 | 10.96 | 10,458.79 | 17,618,625 | 55.27 | 2,550,937 | 22.98 | 175.72 | 861 |
| 48 | 20-Jun | 610.00 | 634.90 | 608.40 | 632.95 | 623.83 | 4.06 | 9,425.35 | 1,517,144 | 4.76 | 629,025 | 5.67 | 39.24 | 212 |
| 49 | 19-Jun | 629.05 | 637.00 | 603.10 | 608.25 | 616.85 | -3.31 | 9,057.54 | 1,008,770 | 3.16 | 439,689 | 3.96 | 27.12 | 148 |
| 50 | 18-Jun | 635.90 | 643.00 | 624.80 | 629.05 | 631.44 | -1.28 | 9,367.27 | 559,262 | 1.75 | 200,088 | 1.80 | 12.63 | 68 |
| 51 | 17-Jun | 629.00 | 647.70 | 628.00 | 637.20 | 639.28 | 1.62 | 9,488.63 | 1,132,151 | 3.55 | 339,482 | 3.06 | 21.70 | 115 |
| 52 | 16-Jun | 642.00 | 647.10 | 621.15 | 627.05 | 628.49 | -2.32 | 9,337.49 | 1,095,816 | 3.44 | 418,312 | 3.77 | 26.29 | 141 |
| 53 | 13-Jun | 650.00 | 654.15 | 638.00 | 641.95 | 647.30 | -3.38 | 9,559.37 | 1,137,805 | 3.57 | 528,093 | 4.76 | 34.18 | 178 |
| 54 | 12-Jun | 684.00 | 686.45 | 661.20 | 664.40 | 671.66 | -2.82 | 9,893.67 | 1,158,500 | 3.63 | 508,707 | 4.58 | 34.17 | 172 |
| 55 | 11-Jun | 674.00 | 701.00 | 669.40 | 683.65 | 688.38 | 2.21 | 10,180.33 | 4,145,860 | 13.00 | 1,049,777 | 9.46 | 72.26 | 354 |
| 56 | 10-Jun | 656.00 | 672.00 | 655.55 | 668.85 | 665.89 | 1.97 | 9,959.94 | 1,591,971 | 4.99 | 570,664 | 5.14 | 38.00 | 193 |
| 57 | 09-Jun | 651.50 | 660.70 | 649.15 | 655.90 | 655.32 | 1.16 | 9,767.10 | 763,709 | 2.40 | 400,846 | 3.61 | 26.27 | 135 |
| 58 | 06-Jun | 653.50 | 656.50 | 646.60 | 648.35 | 650.95 | -0.70 | 9,654.67 | 507,170 | 1.59 | 229,733 | 2.07 | 14.95 | 78 |
| 59 | 05-Jun | 663.70 | 664.90 | 651.00 | 652.95 | 657.24 | -0.84 | 9,723.17 | 626,105 | 1.96 | 287,974 | 2.59 | 18.93 | 97 |
| 60 | 04-Jun | 653.65 | 663.45 | 647.55 | 658.50 | 655.38 | 1.13 | 9,805.82 | 1,062,705 | 3.33 | 299,663 | 2.70 | 19.64 | 101 |
| 61 | 03-Jun | 667.50 | 674.50 | 647.20 | 651.15 | 658.08 | -2.35 | 9,696.37 | 1,142,703 | 3.58 | 477,038 | 4.30 | 31.39 | 161 |
| 62 | 02-Jun | 670.00 | 674.00 | 664.15 | 666.80 | 669.07 | -1.39 | 9,929.41 | 830,817 | 2.61 | 363,702 | 3.28 | 24.33 | 123 |
| 63 | 30-May | 723.10 | 723.65 | 663.25 | 676.20 | 686.18 | -6.30 | 10,069.39 | 3,340,317 | 10.48 | 1,866,700 | 16.81 | 128.09 | 630 |
| 64 | 29-May | 724.00 | 737.30 | 719.05 | 721.65 | 726.83 | 0.36 | 10,746.19 | 1,813,374 | 5.69 | 610,589 | 5.50 | 44.38 | 206 |
| 65 | 28-May | 686.00 | 727.90 | 681.00 | 719.05 | 713.89 | 5.12 | 10,707.47 | 5,013,294 | 15.73 | 1,186,697 | 10.69 | 84.72 | 401 |
| 66 | 27-May | 687.20 | 689.90 | 674.00 | 684.05 | 682.07 | -0.41 | 10,186.28 | 901,385 | 2.83 | 249,397 | 2.25 | 17.01 | 84 |
| 67 | 26-May | 683.75 | 692.00 | 676.10 | 686.85 | 685.29 | 0.92 | 10,227.98 | 684,401 | 2.15 | 238,100 | 2.14 | 16.32 | 80 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA