| 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: 163.66; Drift%: -10.72 |
| Basic Industry: Lubricants | Total Equity: 97,879,530 | Low52 Date: 03-Mar-2025 | SHP: 65.01 / 0.24 / 1.97 / 32.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.01 / 128.48 | Month: 178.5 / 162.0 | Week: 153.45 / 146.73 | Day: 151.0 / 146.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 151.00 | 151.00 | 146.30 | 147.82 | 148.10 | -0.79 | 1,446.86 | 123,521 | 2.36 | 64,389 | 2.27 | 0.95 | 20 |
| 2 | 26-Aug | 152.38 | 152.84 | 148.05 | 149.00 | 150.37 | -1.62 | 1,458.00 | 78,620 | 1.50 | 32,634 | 1.15 | 0.49 | 10 |
| 3 | 25-Aug | 150.41 | 156.00 | 150.01 | 151.45 | 152.08 | 0.72 | 1,482.39 | 227,016 | 4.34 | 73,957 | 2.61 | 1.12 | 23 |
| 4 | 22-Aug | 153.10 | 153.68 | 150.00 | 150.36 | 150.90 | -1.67 | 1,471.72 | 52,324 | 1.00 | 28,379 | 1.00 | 0.43 | 9 |
| 5 | 21-Aug | 151.46 | 154.58 | 151.46 | 152.92 | 152.98 | 0.96 | 1,496.77 | 123,406 | 2.36 | 62,635 | 2.21 | 0.96 | 20 |
| 6 | 20-Aug | 151.90 | 152.50 | 150.43 | 151.46 | 151.77 | 0.23 | 1,482.48 | 89,671 | 1.71 | 48,964 | 1.73 | 0.74 | 15 |
| 7 | 19-Aug | 150.00 | 152.13 | 149.07 | 151.11 | 150.94 | 1.38 | 1,479.06 | 76,053 | 1.45 | 42,730 | 1.51 | 0.64 | 13 |
| 8 | 18-Aug | 154.50 | 154.50 | 148.02 | 149.06 | 150.68 | -0.94 | 1,458.99 | 101,139 | 1.93 | 47,417 | 1.67 | 0.71 | 15 |
| 9 | 14-Aug | 151.00 | 152.94 | 150.00 | 150.48 | 151.43 | -0.49 | 1,472.89 | 88,385 | 1.69 | 41,947 | 1.48 | 0.64 | 13 |
| 10 | 13-Aug | 151.00 | 152.00 | 150.03 | 151.22 | 151.10 | 0.61 | 1,480.13 | 87,965 | 1.68 | 46,498 | 1.64 | 0.70 | 14 |
| 11 | 12-Aug | 151.00 | 152.34 | 149.02 | 150.31 | 150.59 | 0.20 | 1,471.23 | 94,009 | 1.80 | 37,668 | 1.33 | 0.57 | 12 |
| 12 | 11-Aug | 152.46 | 153.45 | 146.73 | 150.01 | 149.14 | -1.61 | 1,468.29 | 158,094 | 3.02 | 76,714 | 2.70 | 1.14 | 24 |
| 13 | 08-Aug | 159.50 | 171.00 | 150.00 | 152.46 | 163.98 | -4.58 | 1,492.27 | 1,481,930 | 28.32 | 232,405 | 8.19 | 3.81 | 72 |
| 14 | 07-Aug | 161.70 | 161.70 | 158.00 | 159.78 | 159.76 | -1.64 | 1,563.92 | 119,962 | 2.29 | 60,916 | 2.15 | 0.97 | 19 |
| 15 | 06-Aug | 160.70 | 164.39 | 159.24 | 162.44 | 161.39 | 1.58 | 1,589.96 | 145,760 | 2.79 | 56,724 | 2.00 | 0.92 | 18 |
| 16 | 05-Aug | 163.03 | 163.66 | 159.60 | 159.91 | 162.02 | -1.91 | 1,565.19 | 232,893 | 4.45 | 192,212 | 6.77 | 3.11 | 59 |
| 17 | 04-Aug | 161.11 | 163.95 | 159.57 | 163.03 | 161.77 | 0.41 | 1,595.73 | 93,063 | 1.78 | 45,464 | 1.60 | 0.74 | 14 |
| 18 | 01-Aug | 165.25 | 166.00 | 159.95 | 162.37 | 162.77 | -0.77 | 1,589.27 | 149,107 | 2.85 | 82,410 | 2.90 | 1.34 | 25 |
| 19 | 31-Jul | 167.00 | 167.00 | 162.00 | 163.63 | 164.93 | -2.16 | 1,601.60 | 209,394 | 4.00 | 111,859 | 3.94 | 1.84 | 35 |
| 20 | 30-Jul | 167.80 | 168.90 | 165.48 | 167.24 | 167.38 | 0.87 | 1,636.94 | 106,559 | 2.04 | 48,032 | 1.69 | 0.80 | 15 |
| 21 | 29-Jul | 165.08 | 166.90 | 162.90 | 165.80 | 164.91 | 0.44 | 1,622.84 | 151,426 | 2.89 | 80,722 | 2.84 | 1.33 | 25 |
| 22 | 28-Jul | 167.44 | 168.95 | 163.68 | 165.08 | 165.94 | -1.41 | 1,615.80 | 168,915 | 3.23 | 84,852 | 2.99 | 1.41 | 26 |
| 23 | 25-Jul | 167.40 | 169.25 | 165.00 | 167.44 | 166.86 | -0.47 | 1,638.89 | 146,946 | 2.81 | 87,344 | 3.08 | 1.46 | 27 |
| 24 | 24-Jul | 169.90 | 169.90 | 167.40 | 168.23 | 168.15 | -0.15 | 1,646.63 | 81,961 | 1.57 | 51,927 | 1.83 | 0.87 | 16 |
| 25 | 23-Jul | 168.65 | 169.58 | 166.59 | 168.48 | 167.71 | -0.10 | 1,649.07 | 94,159 | 1.80 | 50,468 | 1.78 | 0.85 | 16 |
| 26 | 22-Jul | 170.40 | 170.79 | 167.60 | 168.65 | 168.78 | 0.19 | 1,650.74 | 102,271 | 1.95 | 56,915 | 2.01 | 0.96 | 18 |
| 27 | 21-Jul | 170.00 | 171.10 | 167.40 | 168.33 | 169.22 | -0.34 | 1,647.61 | 123,694 | 2.36 | 53,291 | 1.88 | 0.90 | 16 |
| 28 | 18-Jul | 171.40 | 171.42 | 168.23 | 168.90 | 169.35 | -0.66 | 1,653.19 | 96,055 | 1.84 | 49,367 | 1.74 | 0.84 | 15 |
| 29 | 17-Jul | 171.32 | 171.89 | 168.48 | 170.03 | 169.95 | -0.75 | 1,664.25 | 158,515 | 3.03 | 94,034 | 3.31 | 1.60 | 29 |
| 30 | 16-Jul | 168.71 | 173.24 | 168.71 | 171.32 | 171.81 | 0.76 | 1,676.87 | 143,139 | 2.74 | 90,845 | 3.20 | 1.56 | 28 |
| 31 | 15-Jul | 171.75 | 172.32 | 169.05 | 170.03 | 170.37 | -0.09 | 1,664.25 | 68,724 | 1.31 | 40,864 | 1.44 | 0.70 | 13 |
| 32 | 14-Jul | 170.00 | 171.00 | 167.55 | 170.18 | 169.61 | 0.37 | 1,665.71 | 117,838 | 2.25 | 56,759 | 2.00 | 0.96 | 18 |
| 33 | 11-Jul | 170.90 | 171.68 | 167.12 | 169.56 | 169.37 | -0.12 | 1,659.65 | 117,236 | 2.24 | 57,619 | 2.03 | 0.98 | 18 |
| 34 | 10-Jul | 171.55 | 171.55 | 168.05 | 169.77 | 169.38 | 0.46 | 1,661.70 | 67,886 | 1.30 | 33,872 | 1.19 | 0.57 | 10 |
| 35 | 09-Jul | 172.30 | 172.30 | 167.96 | 169.00 | 169.72 | -0.93 | 1,654.00 | 114,422 | 2.19 | 56,321 | 1.98 | 0.96 | 17 |
| 36 | 08-Jul | 173.57 | 173.82 | 169.16 | 170.59 | 171.17 | -0.57 | 1,669.73 | 96,647 | 1.85 | 54,752 | 1.93 | 0.94 | 17 |
| 37 | 07-Jul | 177.00 | 177.00 | 171.05 | 171.57 | 172.51 | -1.75 | 1,679.32 | 97,956 | 1.87 | 60,035 | 2.12 | 1.04 | 19 |
| 38 | 04-Jul | 172.00 | 175.72 | 170.60 | 174.63 | 173.95 | 1.95 | 1,709.27 | 115,678 | 2.21 | 58,217 | 2.05 | 1.01 | 18 |
| 39 | 03-Jul | 173.47 | 174.22 | 170.89 | 171.29 | 172.13 | -1.26 | 1,676.58 | 83,666 | 1.60 | 49,941 | 1.76 | 0.86 | 15 |
| 40 | 02-Jul | 178.45 | 178.45 | 172.55 | 173.47 | 174.30 | -1.78 | 1,697.92 | 101,252 | 1.94 | 46,192 | 1.63 | 0.81 | 14 |
| 41 | 01-Jul | 176.00 | 178.50 | 175.00 | 176.62 | 176.72 | 0.98 | 1,728.75 | 171,730 | 3.28 | 96,841 | 3.41 | 1.71 | 30 |
| 42 | 30-Jun | 175.51 | 176.43 | 174.16 | 174.90 | 175.09 | 0.41 | 1,711.91 | 67,094 | 1.28 | 30,968 | 1.09 | 0.54 | 10 |
| 43 | 27-Jun | 175.25 | 175.45 | 173.03 | 174.19 | 174.24 | 0.47 | 1,704.96 | 68,299 | 1.31 | 38,894 | 1.37 | 0.68 | 12 |
| 44 | 26-Jun | 173.71 | 175.45 | 172.05 | 173.38 | 173.45 | -0.19 | 1,697.04 | 75,683 | 1.45 | 32,310 | 1.14 | 0.56 | 10 |
| 45 | 25-Jun | 173.97 | 177.70 | 172.41 | 173.71 | 175.16 | 1.01 | 1,700.27 | 168,977 | 3.23 | 81,006 | 2.85 | 1.42 | 25 |
| 46 | 24-Jun | 168.80 | 174.67 | 168.80 | 171.97 | 171.97 | 3.09 | 1,683.23 | 335,630 | 6.41 | 194,466 | 6.85 | 3.34 | 60 |
| 47 | 23-Jun | 167.01 | 169.39 | 166.51 | 166.81 | 167.62 | -2.08 | 1,632.73 | 126,623 | 2.42 | 49,151 | 1.73 | 0.82 | 15 |
| 48 | 20-Jun | 168.50 | 170.91 | 167.24 | 170.35 | 169.36 | 0.47 | 1,667.38 | 93,105 | 1.78 | 34,286 | 1.21 | 0.58 | 11 |
| 49 | 19-Jun | 174.02 | 176.99 | 168.51 | 169.56 | 172.25 | -2.30 | 1,659.65 | 261,249 | 4.99 | 80,692 | 2.84 | 1.39 | 25 |
| 50 | 18-Jun | 171.20 | 174.85 | 170.08 | 173.55 | 172.97 | 0.99 | 1,698.70 | 156,274 | 2.99 | 72,028 | 2.54 | 1.25 | 22 |
| 51 | 17-Jun | 172.65 | 175.00 | 170.50 | 171.85 | 172.50 | -0.28 | 1,682.06 | 211,138 | 4.04 | 101,456 | 3.57 | 1.75 | 31 |
| 52 | 16-Jun | 174.19 | 175.32 | 168.00 | 172.33 | 171.47 | 0.30 | 1,686.76 | 211,253 | 4.04 | 60,184 | 2.12 | 1.03 | 19 |
| 53 | 13-Jun | 172.00 | 174.25 | 168.15 | 171.82 | 171.33 | -0.92 | 1,681.77 | 231,318 | 4.42 | 114,828 | 4.05 | 1.97 | 36 |
| 54 | 12-Jun | 177.79 | 177.79 | 172.22 | 173.42 | 173.97 | -1.09 | 1,697.43 | 161,302 | 3.08 | 87,370 | 3.08 | 1.52 | 27 |
| 55 | 11-Jun | 175.10 | 177.93 | 173.55 | 175.33 | 176.23 | 0.63 | 1,716.12 | 201,480 | 3.85 | 87,358 | 3.08 | 1.54 | 27 |
| 56 | 10-Jun | 177.00 | 178.50 | 173.80 | 174.23 | 176.21 | -1.16 | 1,705.36 | 161,634 | 3.09 | 92,503 | 3.26 | 1.63 | 29 |
| 57 | 09-Jun | 177.49 | 178.80 | 175.30 | 176.28 | 176.61 | -0.68 | 1,725.42 | 187,400 | 3.58 | 104,811 | 3.69 | 1.85 | 32 |
| 58 | 06-Jun | 174.65 | 180.24 | 174.65 | 177.49 | 178.01 | 1.90 | 1,737.26 | 351,467 | 6.72 | 147,004 | 5.18 | 2.62 | 45 |
| 59 | 05-Jun | 180.00 | 182.43 | 173.61 | 174.18 | 176.12 | -3.22 | 1,704.87 | 318,825 | 6.09 | 193,631 | 6.82 | 3.41 | 60 |
| 60 | 04-Jun | 183.80 | 184.42 | 178.71 | 179.98 | 180.51 | -1.55 | 1,761.64 | 411,805 | 7.87 | 298,987 | 10.54 | 5.40 | 92 |
| 61 | 03-Jun | 177.52 | 183.40 | 177.52 | 182.82 | 181.50 | 2.45 | 1,789.43 | 427,528 | 8.17 | 241,190 | 8.50 | 4.38 | 75 |
| 62 | 02-Jun | 179.00 | 181.33 | 176.50 | 178.44 | 178.46 | -0.37 | 1,746.56 | 357,140 | 6.83 | 192,470 | 6.78 | 3.43 | 60 |
| 63 | 30-May | 172.36 | 180.35 | 171.31 | 179.10 | 176.27 | 3.91 | 1,753.02 | 850,705 | 16.26 | 415,248 | 14.63 | 7.32 | 128 |
| 64 | 29-May | 167.80 | 173.70 | 165.65 | 172.36 | 171.00 | 3.73 | 1,687.05 | 961,661 | 18.38 | 512,848 | 18.07 | 8.00 | 159 |
| 65 | 28-May | 164.75 | 167.75 | 164.11 | 166.17 | 166.09 | 0.87 | 1,626.46 | 315,191 | 6.02 | 180,357 | 6.36 | 3.00 | 56 |
| 66 | 27-May | 163.50 | 166.90 | 162.61 | 164.74 | 164.40 | 0.27 | 1,612.47 | 152,537 | 2.92 | 72,894 | 2.57 | 1.20 | 23 |
| 67 | 26-May | 164.42 | 167.51 | 162.32 | 164.29 | 164.57 | -0.08 | 1,608.06 | 480,167 | 9.18 | 275,644 | 9.71 | 4.54 | 85 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND