| 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: 644.8; Drift%: 5.76 |
| 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 / 10.58 / 2.24 / 19.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.35 | ||||
| High/Low Price | Quarter: 664.5 / 433.1 | Month: 664.5 / 433.1 | Week: 658.85 / 610.0 | Day: 698.5 / 676.3 | Float67: 1.19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.17 |
| 2 | 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 | 1.90 |
| 3 | 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 | 4.64 |
| 4 | 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 | 2.04 |
| 5 | 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 | 1.11 |
| 6 | 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 | 2.49 |
| 7 | 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 | 0.69 |
| 8 | 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 | 0.56 |
| 9 | 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 | 0.73 |
| 10 | 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 | 0.48 |
| 11 | 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 | 0.74 |
| 12 | 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 | 0.53 |
| 13 | 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 | 0.84 |
| 14 | 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 | 1.03 |
| 15 | 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 | 0.81 |
| 16 | 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 | 0.88 |
| 17 | 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 | 0.66 |
| 18 | 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 | 1.03 |
| 19 | 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 | 2.96 |
| 20 | 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 | 0.55 |
| 21 | 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 | 0.84 |
| 22 | 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 | 0.86 |
| 23 | 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 | 1.31 |
| 24 | 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 | 0.87 |
| 25 | 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 | 1.54 |
| 26 | 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 | 0.89 |
| 27 | 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 | 0.94 |
| 28 | 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 | 1.31 |
| 29 | 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 | 0.75 |
| 30 | 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 | 1.18 |
| 31 | 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 | 1.12 |
| 32 | 03-Apr | 600.00 | 619.15 | 596.00 | 610.25 | 608.02 | 0.30 | 9,087.32 | 849,276 | 1.99 | 158,225 | 1.10 | 9.62 | 0.54 |
| 33 | 02-Apr | 602.60 | 614.25 | 586.60 | 608.45 | 602.66 | 1.42 | 9,060.51 | 1,217,503 | 2.85 | 197,108 | 1.37 | 11.88 | 0.67 |
| 34 | 01-Apr | 615.00 | 615.00 | 595.60 | 599.95 | 604.09 | -2.46 | 8,933.94 | 1,032,041 | 2.41 | 331,712 | 2.31 | 20.04 | 1.12 |
| 35 | 28-Mar | 625.50 | 642.95 | 610.15 | 615.10 | 624.49 | -1.76 | 9,159.54 | 1,239,909 | 2.90 | 311,370 | 2.17 | 19.44 | 1.05 |
| 36 | 27-Mar | 630.20 | 634.00 | 614.25 | 626.15 | 624.35 | -0.70 | 9,324.09 | 1,967,438 | 4.60 | 280,767 | 1.96 | 17.53 | 0.95 |
| 37 | 26-Mar | 614.25 | 664.50 | 613.00 | 630.55 | 641.42 | 2.65 | 9,389.61 | 13,441,161 | 31.44 | 920,048 | 6.41 | 59.01 | 3.12 |
| 38 | 25-Mar | 641.50 | 643.85 | 608.45 | 614.25 | 617.99 | -3.65 | 9,146.88 | 1,746,398 | 4.08 | 477,594 | 3.33 | 29.51 | 1.62 |
| 39 | 24-Mar | 640.00 | 657.15 | 633.15 | 637.55 | 642.02 | 0.73 | 9,493.85 | 4,058,569 | 9.49 | 633,264 | 4.41 | 40.66 | 2.14 |
| 40 | 21-Mar | 575.45 | 643.70 | 570.45 | 632.95 | 623.03 | 9.98 | 9,425.35 | 11,178,322 | 26.14 | 1,847,466 | 12.87 | 115.10 | 6.26 |
| 41 | 20-Mar | 578.35 | 585.90 | 567.50 | 575.50 | 577.61 | 0.37 | 8,569.85 | 944,583 | 2.21 | 241,915 | 1.69 | 13.97 | 0.82 |
| 42 | 19-Mar | 561.95 | 583.00 | 561.95 | 573.35 | 574.95 | 2.40 | 8,537.84 | 1,854,614 | 4.34 | 396,283 | 2.76 | 22.78 | 1.34 |
| 43 | 18-Mar | 560.00 | 566.50 | 555.90 | 559.90 | 560.23 | -0.35 | 8,337.55 | 1,171,136 | 2.74 | 293,842 | 2.05 | 16.46 | 1.00 |
| 44 | 17-Mar | 570.15 | 574.15 | 555.45 | 561.85 | 563.40 | -1.46 | 8,366.59 | 1,407,460 | 3.29 | 321,724 | 2.24 | 18.13 | 1.09 |
| 45 | 13-Mar | 553.90 | 577.50 | 543.05 | 570.15 | 565.84 | 3.14 | 8,490.18 | 5,423,249 | 12.68 | 571,276 | 3.98 | 32.33 | 1.93 |
| 46 | 12-Mar | 552.30 | 559.70 | 544.00 | 552.80 | 551.59 | 0.24 | 8,231.82 | 3,648,330 | 8.53 | 341,634 | 2.38 | 18.84 | 1.16 |
| 47 | 11-Mar | 503.50 | 564.00 | 500.05 | 551.50 | 550.77 | 7.49 | 8,212.46 | 22,934,476 | 53.64 | 784,561 | 5.47 | 43.21 | 2.66 |
| 48 | 10-Mar | 527.00 | 531.25 | 509.00 | 513.05 | 520.11 | -3.05 | 7,639.90 | 1,341,935 | 3.14 | 270,415 | 1.88 | 14.06 | 0.92 |
| 49 | 07-Mar | 528.00 | 535.90 | 521.05 | 529.20 | 527.69 | 0.41 | 7,880.39 | 3,098,187 | 7.25 | 382,107 | 2.66 | 20.16 | 1.29 |
| 50 | 06-Mar | 480.30 | 532.80 | 480.00 | 527.05 | 518.63 | 11.83 | 7,848.38 | 18,041,525 | 42.20 | 736,293 | 5.13 | 38.19 | 2.49 |
| 51 | 05-Mar | 462.95 | 477.90 | 461.00 | 471.30 | 471.31 | 1.87 | 7,018.19 | 1,011,812 | 2.37 | 249,939 | 1.74 | 11.78 | 0.85 |
| 52 | 04-Mar | 445.50 | 467.60 | 439.45 | 462.65 | 456.56 | 2.34 | 6,889.39 | 658,152 | 1.54 | 239,769 | 1.67 | 10.95 | 0.81 |
| 53 | 03-Mar | 450.15 | 461.05 | 433.10 | 452.05 | 445.49 | 0.10 | 6,731.54 | 704,479 | 1.65 | 242,796 | 1.69 | 10.82 | 0.82 |
| 54 | 28-Feb | 468.50 | 468.85 | 450.00 | 451.60 | 457.56 | -3.87 | 6,724.84 | 620,150 | 1.45 | 266,715 | 1.86 | 12.20 | 0.90 |
| 55 | 27-Feb | 488.60 | 492.40 | 465.95 | 469.80 | 476.55 | -4.46 | 6,995.86 | 535,140 | 1.25 | 258,629 | 1.80 | 12.32 | 0.88 |
| 56 | 25-Feb | 504.05 | 511.30 | 490.05 | 491.75 | 498.57 | -3.27 | 7,322.72 | 359,306 | 0.84 | 145,251 | 1.01 | 7.24 | 0.49 |
| 57 | 24-Feb | 498.55 | 509.85 | 492.30 | 508.40 | 503.41 | 0.65 | 7,570.66 | 318,623 | 0.75 | 106,840 | 0.74 | 5.38 | 0.36 |
| 58 | 21-Feb | 498.45 | 516.20 | 492.85 | 505.10 | 505.74 | 1.05 | 7,521.51 | 532,028 | 1.24 | 169,224 | 1.18 | 8.56 | 0.57 |
| 59 | 20-Feb | 493.80 | 503.65 | 487.80 | 499.85 | 497.40 | 0.73 | 7,443.34 | 373,375 | 0.87 | 117,910 | 0.82 | 5.86 | 0.40 |
| 60 | 19-Feb | 475.00 | 499.90 | 470.25 | 496.25 | 490.82 | 3.69 | 7,389.73 | 441,451 | 1.03 | 155,726 | 1.08 | 7.64 | 0.53 |
| 61 | 18-Feb | 480.00 | 485.85 | 470.20 | 478.60 | 476.10 | -1.13 | 7,126.90 | 425,626 | 1.00 | 145,683 | 1.01 | 6.94 | 0.49 |
| 62 | 17-Feb | 479.30 | 485.65 | 467.85 | 484.05 | 477.50 | 0.98 | 7,208.06 | 572,939 | 1.34 | 152,849 | 1.06 | 7.30 | 0.52 |
| 63 | 14-Feb | 500.00 | 503.95 | 476.50 | 479.35 | 485.51 | -4.46 | 7,138.07 | 431,826 | 1.01 | 184,191 | 1.28 | 8.94 | 0.62 |
| 64 | 13-Feb | 496.60 | 512.15 | 496.60 | 501.75 | 505.38 | 0.10 | 7,471.63 | 275,319 | 0.64 | 96,768 | 0.67 | 4.89 | 0.33 |
| 65 | 12-Feb | 497.00 | 505.40 | 478.25 | 501.25 | 493.53 | -0.09 | 7,464.18 | 667,130 | 1.56 | 224,644 | 1.56 | 11.09 | 0.76 |
| 66 | 11-Feb | 513.45 | 515.45 | 498.00 | 501.70 | 505.30 | -2.97 | 7,470.88 | 428,777 | 1.00 | 178,484 | 1.24 | 9.02 | 0.60 |
| 67 | 10-Feb | 520.00 | 523.60 | 513.05 | 517.05 | 516.75 | -1.11 | 7,699.46 | 292,928 | 0.69 | 114,044 | 0.79 | 5.89 | 0.39 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA