| Macro-sector: Energy | Band: 20 | High52 Price: 253.2 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 16-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: | Low52 Price: 128.48 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 97,879,530 | Low52 Date: 03-Mar-2025 | SHP: 64.63 / 0.18 / 1.79 / 33.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.01 / 128.48 | Month: 180.35 / 136.1 | Week: 178.5 / 170.6 | Day: 171.68 / 167.12 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 170.90 | 171.68 | 167.12 | 169.56 | 169.37 | -0.12 | 1,659.65 | 117,236 | 1.75 | 57,619 | 1.86 | 0.98 | 18 |
| 2 | 10-Jul | 171.55 | 171.55 | 168.05 | 169.77 | 169.38 | 0.46 | 1,661.70 | 67,886 | 1.01 | 33,872 | 1.09 | 0.57 | 10 |
| 3 | 09-Jul | 172.30 | 172.30 | 167.96 | 169.00 | 169.72 | -0.93 | 1,654.00 | 114,422 | 1.71 | 56,321 | 1.82 | 0.96 | 17 |
| 4 | 08-Jul | 173.57 | 173.82 | 169.16 | 170.59 | 171.17 | -0.57 | 1,669.73 | 96,647 | 1.44 | 54,752 | 1.77 | 0.94 | 17 |
| 5 | 07-Jul | 177.00 | 177.00 | 171.05 | 171.57 | 172.51 | -1.75 | 1,679.32 | 97,956 | 1.46 | 60,035 | 1.94 | 1.04 | 19 |
| 6 | 04-Jul | 172.00 | 175.72 | 170.60 | 174.63 | 173.95 | 1.95 | 1,709.27 | 115,678 | 1.72 | 58,217 | 1.88 | 1.01 | 18 |
| 7 | 03-Jul | 173.47 | 174.22 | 170.89 | 171.29 | 172.13 | -1.26 | 1,676.58 | 83,666 | 1.25 | 49,941 | 1.61 | 0.86 | 15 |
| 8 | 02-Jul | 178.45 | 178.45 | 172.55 | 173.47 | 174.30 | -1.78 | 1,697.92 | 101,252 | 1.51 | 46,192 | 1.49 | 0.81 | 14 |
| 9 | 01-Jul | 176.00 | 178.50 | 175.00 | 176.62 | 176.72 | 0.98 | 1,728.75 | 171,730 | 2.56 | 96,841 | 3.13 | 1.71 | 30 |
| 10 | 30-Jun | 175.51 | 176.43 | 174.16 | 174.90 | 175.09 | 0.41 | 1,711.91 | 67,094 | 1.00 | 30,968 | 1.00 | 0.54 | 10 |
| 11 | 27-Jun | 175.25 | 175.45 | 173.03 | 174.19 | 174.24 | 0.47 | 1,704.96 | 68,299 | 1.02 | 38,894 | 1.26 | 0.68 | 12 |
| 12 | 26-Jun | 173.71 | 175.45 | 172.05 | 173.38 | 173.45 | -0.19 | 1,697.04 | 75,683 | 1.13 | 32,310 | 1.04 | 0.56 | 10 |
| 13 | 25-Jun | 173.97 | 177.70 | 172.41 | 173.71 | 175.16 | 1.01 | 1,700.27 | 168,977 | 2.52 | 81,006 | 2.62 | 1.42 | 25 |
| 14 | 24-Jun | 168.80 | 174.67 | 168.80 | 171.97 | 171.97 | 3.09 | 1,683.23 | 335,630 | 5.00 | 194,466 | 6.28 | 3.34 | 60 |
| 15 | 23-Jun | 167.01 | 169.39 | 166.51 | 166.81 | 167.62 | -2.08 | 1,632.73 | 126,623 | 1.89 | 49,151 | 1.59 | 0.82 | 15 |
| 16 | 20-Jun | 168.50 | 170.91 | 167.24 | 170.35 | 169.36 | 0.47 | 1,667.38 | 93,105 | 1.39 | 34,286 | 1.11 | 0.58 | 11 |
| 17 | 19-Jun | 174.02 | 176.99 | 168.51 | 169.56 | 172.25 | -2.30 | 1,659.65 | 261,249 | 3.89 | 80,692 | 2.61 | 1.39 | 25 |
| 18 | 18-Jun | 171.20 | 174.85 | 170.08 | 173.55 | 172.97 | 0.99 | 1,698.70 | 156,274 | 2.33 | 72,028 | 2.33 | 1.25 | 22 |
| 19 | 17-Jun | 172.65 | 175.00 | 170.50 | 171.85 | 172.50 | -0.28 | 1,682.06 | 211,138 | 3.15 | 101,456 | 3.28 | 1.75 | 31 |
| 20 | 16-Jun | 174.19 | 175.32 | 168.00 | 172.33 | 171.47 | 0.30 | 1,686.76 | 211,253 | 3.15 | 60,184 | 1.94 | 1.03 | 19 |
| 21 | 13-Jun | 172.00 | 174.25 | 168.15 | 171.82 | 171.33 | -0.92 | 1,681.77 | 231,318 | 3.45 | 114,828 | 3.71 | 1.97 | 36 |
| 22 | 12-Jun | 177.79 | 177.79 | 172.22 | 173.42 | 173.97 | -1.09 | 1,697.43 | 161,302 | 2.40 | 87,370 | 2.82 | 1.52 | 27 |
| 23 | 11-Jun | 175.10 | 177.93 | 173.55 | 175.33 | 176.23 | 0.63 | 1,716.12 | 201,480 | 3.00 | 87,358 | 2.82 | 1.54 | 27 |
| 24 | 10-Jun | 177.00 | 178.50 | 173.80 | 174.23 | 176.21 | -1.16 | 1,705.36 | 161,634 | 2.41 | 92,503 | 2.99 | 1.63 | 29 |
| 25 | 09-Jun | 177.49 | 178.80 | 175.30 | 176.28 | 176.61 | -0.68 | 1,725.42 | 187,400 | 2.79 | 104,811 | 3.38 | 1.85 | 32 |
| 26 | 06-Jun | 174.65 | 180.24 | 174.65 | 177.49 | 178.01 | 1.90 | 1,737.26 | 351,467 | 5.24 | 147,004 | 4.75 | 2.62 | 45 |
| 27 | 05-Jun | 180.00 | 182.43 | 173.61 | 174.18 | 176.12 | -3.22 | 1,704.87 | 318,825 | 4.75 | 193,631 | 6.25 | 3.41 | 60 |
| 28 | 04-Jun | 183.80 | 184.42 | 178.71 | 179.98 | 180.51 | -1.55 | 1,761.64 | 411,805 | 6.14 | 298,987 | 9.65 | 5.40 | 92 |
| 29 | 03-Jun | 177.52 | 183.40 | 177.52 | 182.82 | 181.50 | 2.45 | 1,789.43 | 427,528 | 6.37 | 241,190 | 7.79 | 4.38 | 75 |
| 30 | 02-Jun | 179.00 | 181.33 | 176.50 | 178.44 | 178.46 | -0.37 | 1,746.56 | 357,140 | 5.32 | 192,470 | 6.21 | 3.43 | 60 |
| 31 | 30-May | 172.36 | 180.35 | 171.31 | 179.10 | 176.27 | 3.91 | 1,753.02 | 850,705 | 12.68 | 415,248 | 13.41 | 7.32 | 128 |
| 32 | 29-May | 167.80 | 173.70 | 165.65 | 172.36 | 171.00 | 3.73 | 1,687.05 | 961,661 | 14.33 | 512,848 | 16.56 | 8.00 | 159 |
| 33 | 28-May | 164.75 | 167.75 | 164.11 | 166.17 | 166.09 | 0.87 | 1,626.46 | 315,191 | 4.70 | 180,357 | 5.82 | 3.00 | 56 |
| 34 | 27-May | 163.50 | 166.90 | 162.61 | 164.74 | 164.40 | 0.27 | 1,612.47 | 152,537 | 2.27 | 72,894 | 2.35 | 1.20 | 23 |
| 35 | 26-May | 164.42 | 167.51 | 162.32 | 164.29 | 164.57 | -0.08 | 1,608.06 | 480,167 | 7.16 | 275,644 | 8.90 | 4.54 | 85 |
| 36 | 23-May | 163.50 | 165.39 | 155.56 | 164.42 | 162.68 | -0.25 | 1,609.34 | 838,265 | 12.49 | 493,652 | 15.94 | 8.03 | 153 |
| 37 | 22-May | 164.50 | 166.79 | 161.88 | 164.83 | 164.36 | 0.37 | 1,613.35 | 430,210 | 6.41 | 176,488 | 5.70 | 2.90 | 55 |
| 38 | 21-May | 164.24 | 166.95 | 162.52 | 164.23 | 164.69 | -0.01 | 1,607.48 | 279,555 | 4.17 | 170,880 | 5.52 | 2.81 | 53 |
| 39 | 20-May | 165.74 | 167.57 | 163.55 | 164.24 | 164.97 | -0.86 | 1,607.57 | 314,655 | 4.69 | 145,877 | 4.71 | 2.41 | 45 |
| 40 | 19-May | 158.04 | 168.00 | 158.04 | 165.66 | 164.20 | 4.82 | 1,621.47 | 571,181 | 8.51 | 262,601 | 8.48 | 4.31 | 81 |
| 41 | 16-May | 158.00 | 159.95 | 156.50 | 158.04 | 158.12 | 1.06 | 1,546.89 | 129,832 | 1.94 | 72,413 | 2.34 | 1.14 | 22 |
| 42 | 15-May | 154.00 | 158.19 | 152.31 | 156.39 | 156.08 | 2.75 | 1,530.74 | 290,161 | 4.32 | 112,204 | 3.62 | 1.75 | 35 |
| 43 | 14-May | 153.05 | 153.05 | 150.90 | 152.20 | 151.73 | 0.92 | 1,489.73 | 78,631 | 1.17 | 36,143 | 1.17 | 0.55 | 11 |
| 44 | 13-May | 148.25 | 155.00 | 147.31 | 150.81 | 151.05 | 1.03 | 1,476.12 | 174,247 | 2.60 | 76,037 | 2.46 | 1.15 | 24 |
| 45 | 12-May | 146.00 | 151.00 | 146.00 | 149.27 | 148.56 | 5.45 | 1,461.05 | 241,424 | 3.60 | 127,501 | 4.12 | 1.89 | 39 |
| 46 | 09-May | 136.10 | 142.95 | 136.10 | 141.55 | 139.47 | 0.74 | 1,385.48 | 85,653 | 1.28 | 35,900 | 1.16 | 0.50 | 11 |
| 47 | 08-May | 142.67 | 145.10 | 140.05 | 140.51 | 142.67 | -1.51 | 1,375.31 | 113,120 | 1.69 | 58,299 | 1.88 | 0.83 | 18 |
| 48 | 07-May | 138.31 | 143.99 | 138.31 | 142.67 | 141.08 | -0.10 | 1,396.45 | 104,190 | 1.55 | 39,693 | 1.28 | 0.56 | 12 |
| 49 | 06-May | 146.00 | 147.17 | 141.97 | 142.81 | 144.00 | -1.77 | 1,397.82 | 133,085 | 1.98 | 64,052 | 2.07 | 0.00 | 20 |
| 50 | 05-May | 145.49 | 146.69 | 144.61 | 145.39 | 145.45 | 0.13 | 1,423.07 | 90,277 | 1.35 | 39,078 | 1.26 | 0.57 | 12 |
| 51 | 02-May | 154.28 | 154.28 | 144.41 | 145.20 | 148.63 | -0.13 | 1,421.21 | 171,382 | 2.55 | 36,092 | 1.17 | 0.54 | 11 |
| 52 | 30-Apr | 149.45 | 149.45 | 143.33 | 145.39 | 147.04 | -2.72 | 1,423.07 | 132,049 | 1.97 | 65,435 | 2.11 | 0.96 | 20 |
| 53 | 29-Apr | 149.95 | 152.59 | 146.60 | 149.45 | 149.18 | 0.30 | 1,462.81 | 115,879 | 1.73 | 50,631 | 1.63 | 0.76 | 16 |
| 54 | 28-Apr | 150.00 | 152.01 | 147.41 | 149.01 | 149.31 | -2.21 | 1,458.50 | 162,937 | 2.43 | 81,834 | 2.64 | 1.22 | 25 |
| 55 | 25-Apr | 156.61 | 156.78 | 148.31 | 152.38 | 151.86 | -2.50 | 1,491.49 | 219,202 | 3.27 | 92,166 | 2.98 | 1.40 | 29 |
| 56 | 24-Apr | 159.21 | 160.39 | 155.90 | 156.29 | 157.21 | -2.15 | 1,529.76 | 145,827 | 2.17 | 75,548 | 2.44 | 1.19 | 23 |
| 57 | 23-Apr | 160.05 | 162.71 | 154.21 | 159.73 | 158.43 | 0.66 | 1,563.43 | 317,808 | 4.74 | 107,512 | 3.47 | 1.70 | 33 |
| 58 | 22-Apr | 155.90 | 161.98 | 155.20 | 158.68 | 158.57 | 4.75 | 1,553.15 | 800,233 | 11.93 | 253,060 | 8.17 | 4.01 | 78 |
| 59 | 21-Apr | 149.99 | 152.28 | 148.02 | 151.48 | 150.97 | 1.97 | 1,482.68 | 331,063 | 4.93 | 174,088 | 5.62 | 2.63 | 54 |
| 60 | 17-Apr | 147.70 | 149.40 | 146.30 | 148.56 | 148.13 | 0.58 | 1,454.10 | 114,434 | 1.71 | 68,318 | 2.21 | 1.01 | 21 |
| 61 | 16-Apr | 144.01 | 148.50 | 144.01 | 147.70 | 146.94 | 3.02 | 1,445.68 | 206,258 | 3.07 | 107,996 | 3.49 | 1.59 | 33 |
| 62 | 15-Apr | 143.00 | 143.95 | 140.47 | 143.37 | 141.89 | 2.88 | 1,403.30 | 164,138 | 2.45 | 93,882 | 3.03 | 1.33 | 29 |
| 63 | 11-Apr | 138.58 | 140.66 | 136.88 | 139.35 | 139.09 | 2.27 | 1,363.95 | 140,897 | 2.10 | 64,092 | 2.07 | 0.89 | 20 |
| 64 | 09-Apr | 137.50 | 138.39 | 133.56 | 136.26 | 135.41 | -0.90 | 1,333.71 | 120,979 | 1.80 | 53,759 | 1.74 | 0.73 | 17 |
| 65 | 08-Apr | 136.60 | 143.65 | 135.05 | 137.50 | 137.72 | 0.77 | 1,345.84 | 188,678 | 2.81 | 87,828 | 2.84 | 1.21 | 27 |
| 66 | 07-Apr | 133.77 | 138.80 | 131.31 | 136.45 | 135.48 | -6.61 | 1,335.57 | 412,728 | 6.15 | 197,557 | 6.38 | 2.68 | 61 |
| 67 | 04-Apr | 147.40 | 150.29 | 144.81 | 146.10 | 146.63 | -0.98 | 1,430.02 | 155,131 | 2.31 | 64,477 | 2.08 | 0.95 | 20 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN