| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 476.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,050 | High52 Date: 13-Mar-2026 | Bumper: 446.8; Drift%: 0.55 |
| Industry: Consumable Fuels | Face Value: 10; VWAP21: 453.12 | Low52 Price: 356.0 | Barrier: -; Drift%: - |
| Basic Industry: Coal | Total Equity: 6,162,728,327 | Low52 Date: 07-Apr-2025 | SHP: 63.13 / 8.22 / 22.53 / 5.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 185 | ||||
| High/Low Price | Quarter: 411.8 / 349.25 | Month: 412.4 / 372.2 | Week: 439.65 / 418.95 | Day: 464.0 / 447.0 | Sis67: 140 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 464.00 | 464.00 | 447.00 | 449.25 | 449.66 | -2.97 | 276,860.57 | 20,653,569 | 6.53 | 11,091,427 | 7.04 | 498.74 | 301 |
| 2 | 07-Apr | 458.05 | 463.80 | 455.30 | 463.00 | 461.11 | 0.75 | 285,334.00 | 11,316,785 | 3.58 | 6,313,174 | 4.01 | 291.11 | 171 |
| 3 | 06-Apr | 449.30 | 461.45 | 447.40 | 459.55 | 457.61 | 2.27 | 283,208.18 | 12,403,745 | 3.92 | 6,248,631 | 3.97 | 285.94 | 170 |
| 4 | 02-Apr | 448.40 | 453.30 | 440.50 | 449.35 | 446.74 | -0.01 | 276,922.20 | 6,701,003 | 2.12 | 2,584,403 | 1.64 | 115.46 | 70 |
| 5 | 01-Apr | 464.00 | 464.85 | 446.80 | 449.40 | 451.69 | -0.23 | 276,953.01 | 14,960,312 | 4.73 | 7,099,778 | 4.51 | 320.69 | 193 |
| 6 | 30-Mar | 445.05 | 459.90 | 443.10 | 450.45 | 454.24 | 1.21 | 277,600.10 | 19,114,688 | 6.05 | 8,410,865 | 5.34 | 382.06 | 228 |
| 7 | 27-Mar | 446.00 | 448.50 | 441.05 | 445.05 | 443.90 | 0.30 | 274,272.22 | 17,184,280 | 5.44 | 9,699,359 | 6.16 | 430.55 | 263 |
| 8 | 25-Mar | 443.55 | 446.40 | 438.80 | 443.70 | 443.46 | 0.36 | 273,440.26 | 8,630,612 | 2.73 | 4,179,865 | 2.65 | 185.36 | 113 |
| 9 | 24-Mar | 463.00 | 463.00 | 439.00 | 442.10 | 443.63 | -2.89 | 272,454.22 | 20,320,746 | 6.43 | 9,543,633 | 6.06 | 423.38 | 259 |
| 10 | 23-Mar | 466.00 | 466.00 | 450.65 | 455.25 | 456.07 | -2.76 | 280,558.21 | 10,163,783 | 3.22 | 4,928,957 | 3.13 | 224.79 | 134 |
| 11 | 20-Mar | 456.70 | 472.40 | 456.20 | 468.15 | 468.01 | 3.07 | 288,508.13 | 23,878,653 | 7.55 | 14,059,686 | 8.93 | 658.01 | 382 |
| 12 | 19-Mar | 450.90 | 460.00 | 450.65 | 454.20 | 455.84 | -0.22 | 279,911.12 | 10,192,726 | 3.22 | 3,216,004 | 2.04 | 146.60 | 87 |
| 13 | 18-Mar | 462.25 | 462.85 | 449.20 | 455.20 | 453.93 | -1.53 | 280,527.39 | 9,539,041 | 3.02 | 3,846,675 | 2.44 | 174.61 | 104 |
| 14 | 17-Mar | 460.30 | 465.50 | 458.00 | 462.25 | 462.31 | 0.42 | 284,872.12 | 9,193,238 | 2.91 | 4,034,630 | 2.56 | 186.52 | 109 |
| 15 | 16-Mar | 467.00 | 470.80 | 456.00 | 460.30 | 461.15 | -1.43 | 283,670.38 | 12,312,203 | 3.89 | 5,501,836 | 3.49 | 253.72 | 149 |
| 16 | 13-Mar | 473.00 | 476.00 | 462.30 | 467.00 | 467.88 | -0.66 | 287,799.00 | 20,216,953 | 6.40 | 7,596,409 | 4.82 | 355.42 | 206 |
| 17 | 12-Mar | 446.75 | 474.00 | 445.00 | 470.10 | 464.88 | 5.23 | 289,709.86 | 27,328,045 | 8.64 | 10,044,801 | 6.38 | 466.96 | 273 |
| 18 | 11-Mar | 447.00 | 453.90 | 445.15 | 446.75 | 448.85 | 0.72 | 275,319.89 | 9,975,869 | 3.16 | 3,878,412 | 2.46 | 174.08 | 105 |
| 19 | 10-Mar | 444.80 | 444.90 | 433.75 | 443.55 | 440.58 | 1.35 | 273,347.81 | 10,860,312 | 3.44 | 4,944,803 | 3.14 | 217.86 | 134 |
| 20 | 09-Mar | 439.00 | 447.20 | 434.80 | 437.65 | 440.89 | -0.64 | 269,711.81 | 15,824,576 | 5.01 | 5,608,643 | 3.56 | 247.28 | 152 |
| 21 | 06-Mar | 451.15 | 451.60 | 438.60 | 440.45 | 443.12 | -1.99 | 271,437.37 | 10,553,695 | 3.34 | 5,276,151 | 3.35 | 233.80 | 143 |
| 22 | 05-Mar | 440.15 | 458.50 | 440.00 | 449.40 | 452.33 | 3.27 | 276,953.01 | 30,106,255 | 9.52 | 12,073,134 | 7.66 | 546.10 | 328 |
| 23 | 04-Mar | 426.00 | 437.90 | 426.00 | 435.15 | 434.70 | 2.09 | 268,171.12 | 18,921,256 | 5.99 | 7,728,254 | 4.91 | 335.95 | 210 |
| 24 | 02-Mar | 417.90 | 429.60 | 416.00 | 426.25 | 424.15 | -1.02 | 262,686.29 | 7,498,197 | 2.37 | 3,192,591 | 2.03 | 135.41 | 87 |
| 25 | 27-Feb | 432.80 | 434.40 | 425.45 | 430.65 | 430.01 | -0.66 | 265,397.90 | 8,147,373 | 2.58 | 4,602,703 | 2.92 | 197.92 | 125 |
| 26 | 26-Feb | 438.75 | 439.55 | 429.50 | 433.50 | 434.26 | -1.16 | 267,154.27 | 8,650,353 | 2.74 | 5,115,513 | 3.25 | 222.15 | 139 |
| 27 | 25-Feb | 430.95 | 439.65 | 428.55 | 438.60 | 436.16 | 1.78 | 270,297.26 | 8,935,314 | 2.83 | 5,176,789 | 3.29 | 225.79 | 140 |
| 28 | 24-Feb | 424.00 | 432.00 | 422.10 | 430.95 | 427.73 | 1.16 | 265,582.78 | 8,950,772 | 2.83 | 4,973,867 | 3.16 | 212.75 | 135 |
| 29 | 23-Feb | 426.00 | 427.50 | 418.95 | 426.00 | 422.64 | 0.58 | 262,532.00 | 6,515,765 | 2.06 | 3,560,862 | 2.26 | 150.50 | 97 |
| 30 | 20-Feb | 416.00 | 425.50 | 415.05 | 423.55 | 422.78 | 1.78 | 261,022.36 | 8,843,227 | 2.80 | 4,232,850 | 2.69 | 178.96 | 115 |
| 31 | 19-Feb | 418.00 | 419.85 | 414.60 | 416.15 | 416.81 | -0.44 | 256,461.94 | 3,824,366 | 1.21 | 1,964,980 | 1.25 | 81.90 | 53 |
| 32 | 18-Feb | 418.45 | 418.80 | 413.10 | 418.00 | 415.89 | -0.84 | 257,602.00 | 4,872,345 | 1.54 | 2,627,368 | 1.67 | 109.27 | 71 |
| 33 | 17-Feb | 422.25 | 424.60 | 418.50 | 421.55 | 421.36 | -0.22 | 259,789.81 | 4,564,907 | 1.44 | 1,926,666 | 1.22 | 81.18 | 52 |
| 34 | 16-Feb | 408.00 | 423.85 | 406.60 | 422.50 | 420.44 | 3.31 | 260,375.27 | 9,719,418 | 3.07 | 3,913,220 | 2.48 | 164.53 | 106 |
| 35 | 13-Feb | 412.30 | 417.60 | 408.10 | 408.95 | 410.83 | -2.43 | 252,024.77 | 8,190,851 | 2.59 | 3,677,393 | 2.33 | 151.08 | 100 |
| 36 | 12-Feb | 423.75 | 425.95 | 416.15 | 419.15 | 419.93 | -0.97 | 258,310.76 | 5,987,886 | 1.89 | 2,800,848 | 1.78 | 117.62 | 76 |
| 37 | 11-Feb | 426.20 | 427.95 | 420.30 | 423.25 | 422.65 | -1.79 | 260,837.48 | 5,715,603 | 1.81 | 2,534,978 | 1.61 | 107.14 | 69 |
| 38 | 10-Feb | 432.00 | 433.75 | 428.70 | 430.95 | 430.58 | -0.17 | 265,582.78 | 5,103,221 | 1.61 | 2,587,054 | 1.64 | 111.39 | 70 |
| 39 | 09-Feb | 434.00 | 434.80 | 429.80 | 431.70 | 431.63 | -0.25 | 266,044.98 | 4,512,635 | 1.43 | 2,557,694 | 1.62 | 110.40 | 69 |
| 40 | 06-Feb | 430.55 | 434.20 | 427.05 | 432.80 | 430.26 | 0.22 | 266,722.88 | 4,738,027 | 1.50 | 2,313,910 | 1.47 | 99.56 | 63 |
| 41 | 05-Feb | 437.00 | 437.80 | 427.70 | 431.85 | 431.24 | -0.70 | 266,137.42 | 5,252,658 | 1.66 | 2,375,979 | 1.51 | 102.46 | 64 |
| 42 | 04-Feb | 431.50 | 441.40 | 428.45 | 434.90 | 435.94 | 1.28 | 268,017.05 | 11,476,290 | 3.63 | 6,355,017 | 4.03 | 277.04 | 172 |
| 43 | 03-Feb | 437.00 | 437.00 | 419.95 | 429.40 | 425.47 | 1.39 | 264,627.55 | 13,955,805 | 4.41 | 7,255,312 | 4.61 | 308.69 | 197 |
| 44 | 02-Feb | 419.00 | 425.50 | 413.00 | 423.50 | 418.29 | 0.94 | 260,991.54 | 9,618,062 | 3.04 | 5,000,048 | 3.17 | 209.15 | 136 |
| 45 | 01-Feb | 440.00 | 440.60 | 417.50 | 419.55 | 427.81 | -4.81 | 258,557.27 | 6,197,770 | 1.96 | 2,154,710 | 1.37 | 92.18 | 58 |
| 46 | 30-Jan | 453.95 | 453.95 | 437.00 | 440.75 | 441.61 | -3.29 | 271,622.25 | 10,191,610 | 3.22 | 5,055,748 | 3.21 | 223.27 | 137 |
| 47 | 29-Jan | 446.00 | 461.55 | 442.55 | 455.75 | 452.52 | 2.63 | 280,866.34 | 16,915,601 | 5.35 | 8,339,637 | 5.29 | 377.39 | 226 |
| 48 | 28-Jan | 423.50 | 445.95 | 421.60 | 444.05 | 438.68 | 5.00 | 273,655.95 | 17,496,873 | 5.53 | 9,274,603 | 5.89 | 406.86 | 252 |
| 49 | 27-Jan | 421.00 | 426.95 | 418.90 | 422.90 | 423.03 | 1.08 | 260,621.78 | 8,749,844 | 2.77 | 4,183,856 | 2.66 | 176.99 | 114 |
| 50 | 23-Jan | 424.00 | 425.80 | 415.40 | 418.40 | 419.75 | -1.13 | 257,848.55 | 6,520,896 | 2.06 | 3,529,860 | 2.24 | 148.17 | 96 |
| 51 | 22-Jan | 417.15 | 426.85 | 417.15 | 423.20 | 422.64 | 2.21 | 260,806.66 | 11,497,522 | 3.64 | 6,676,094 | 4.24 | 282.16 | 181 |
| 52 | 21-Jan | 414.95 | 419.65 | 411.55 | 414.05 | 415.47 | -0.30 | 255,167.77 | 7,312,100 | 2.31 | 3,915,545 | 2.49 | 162.68 | 106 |
| 53 | 20-Jan | 430.10 | 430.95 | 413.55 | 415.30 | 421.28 | -3.45 | 255,938.11 | 6,768,420 | 2.14 | 3,337,826 | 2.12 | 140.62 | 91 |
| 54 | 19-Jan | 431.00 | 432.85 | 428.35 | 430.15 | 430.37 | -0.20 | 265,089.76 | 7,105,031 | 2.25 | 3,799,177 | 2.41 | 163.51 | 103 |
| 55 | 16-Jan | 432.20 | 433.60 | 428.00 | 431.00 | 430.60 | -0.28 | 265,613.00 | 6,410,141 | 2.03 | 3,997,526 | 2.54 | 172.13 | 108 |
| 56 | 14-Jan | 428.00 | 442.00 | 427.40 | 432.20 | 436.81 | 0.77 | 266,353.12 | 17,125,550 | 5.42 | 7,679,005 | 4.87 | 335.43 | 208 |
| 57 | 13-Jan | 434.00 | 435.80 | 425.60 | 428.90 | 430.39 | -0.79 | 264,319.42 | 7,104,004 | 2.25 | 3,041,839 | 1.93 | 130.92 | 83 |
| 58 | 12-Jan | 418.90 | 433.15 | 415.65 | 432.30 | 429.29 | 3.33 | 266,414.75 | 14,407,896 | 4.56 | 5,481,785 | 3.48 | 235.33 | 149 |
| 59 | 09-Jan | 423.70 | 428.35 | 417.20 | 418.35 | 422.00 | -1.62 | 257,817.74 | 7,306,605 | 2.31 | 3,591,940 | 2.28 | 151.00 | 97 |
| 60 | 08-Jan | 431.65 | 434.00 | 423.45 | 425.25 | 427.06 | -1.48 | 262,070.02 | 5,991,259 | 1.90 | 2,632,786 | 1.67 | 112.44 | 71 |
| 61 | 07-Jan | 426.95 | 432.45 | 423.65 | 431.65 | 428.87 | 1.08 | 266,014.17 | 8,920,605 | 2.82 | 4,509,140 | 2.86 | 193.38 | 122 |
| 62 | 06-Jan | 427.00 | 431.30 | 424.70 | 427.05 | 427.48 | -0.09 | 263,179.31 | 6,308,113 | 2.00 | 2,679,484 | 1.70 | 114.54 | 73 |
| 63 | 05-Jan | 430.95 | 436.70 | 423.50 | 427.45 | 428.42 | -0.11 | 263,425.82 | 17,258,568 | 5.46 | 6,283,128 | 3.99 | 269.18 | 170 |
| 64 | 02-Jan | 401.35 | 429.50 | 401.00 | 427.90 | 420.64 | 6.85 | 263,703.15 | 35,090,129 | 11.10 | 13,153,830 | 8.35 | 553.30 | 357 |
| 65 | 01-Jan | 399.00 | 402.80 | 398.25 | 400.45 | 400.60 | 0.36 | 246,786.46 | 3,161,157 | 1.00 | 1,575,218 | 1.00 | 63.10 | 43 |
| 66 | 31-Dec | 398.40 | 404.00 | 397.55 | 399.00 | 400.35 | 0.25 | 245,892.00 | 4,644,679 | 1.47 | 1,676,667 | 1.06 | 67.13 | 45 |
| 67 | 30-Dec | 400.00 | 400.20 | 395.50 | 398.00 | 398.09 | -0.66 | 245,276.00 | 4,418,163 | 1.40 | 2,389,903 | 1.52 | 95.14 | 65 |