Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GANDHAR, Gandhar Oil Refinery (India) Limited, INE717W01049, Listing: 30-Nov-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 20 High52 Price: 244.4 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Petroleum Products Face Value: 2; VWAP21: Low52 Price: 128.48 Barrier: 134.8; Drift%: 4.69
Basic Industry: Lubricants Total Equity: 97,879,530 Low52 Date: 03-Mar-2025 SHP: 65.01 / 0.17 / 2.05 / 32.77
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 223.01 / 128.48 Month: 152.0 / 140.0 Week: 138.89 / 133.5 Day: 142.9 / 135.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 136.00 142.90 135.45 141.44 140.58 4.56 1,384.41 410,113 10.45 202,563 7.14 2.85 63
2 11-Nov 131.00 136.00 128.50 135.27 132.14 4.26 1,324.02 171,571 4.37 107,937 3.80 1.43 34
3 10-Nov 131.64 132.26 129.07 129.74 130.42 -1.44 1,269.89 91,585 2.33 59,580 2.10 0.78 19
4 07-Nov 132.55 133.98 130.50 131.64 131.46 -0.69 1,288.49 77,044 1.96 51,621 1.82 0.68 16
5 06-Nov 132.60 134.09 131.51 132.55 132.79 -0.73 1,297.39 93,506 2.38 31,635 1.11 0.42 10
6 04-Nov 133.83 134.33 132.75 133.53 133.25 -0.22 1,306.99 103,639 2.64 61,114 2.15 0.81 19
7 03-Nov 134.70 134.80 133.00 133.82 133.78 0.02 1,309.82 78,818 2.01 45,622 1.61 0.61 14
8 31-Oct 135.80 135.98 133.50 133.79 134.34 -1.25 1,309.53 132,052 3.36 94,177 3.32 1.27 29
9 30-Oct 136.00 137.99 134.87 135.48 136.30 -0.70 1,326.07 141,634 3.61 90,195 3.18 1.23 28
10 29-Oct 136.57 137.50 134.90 136.43 136.23 0.38 1,335.37 128,052 3.26 82,436 2.90 1.12 26
11 28-Oct 138.89 138.89 135.50 135.92 136.65 -0.67 1,330.38 70,648 1.80 44,242 1.56 0.60 14
12 27-Oct 137.03 138.20 136.51 136.83 137.29 -0.12 1,339.29 139,343 3.55 75,366 2.66 1.03 23
13 24-Oct 138.90 138.90 135.81 137.00 137.13 -0.46 1,340.00 60,599 1.54 31,288 1.10 0.43 10
14 23-Oct 138.99 138.99 137.00 137.63 137.52 -0.33 1,347.12 138,905 3.54 88,415 3.12 1.22 28
15 21-Oct 137.79 139.95 137.50 138.09 138.13 0.89 1,351.62 39,246 1.00 29,233 1.03 0.40 9
16 20-Oct 135.67 137.40 135.67 136.87 136.28 0.88 1,339.68 59,470 1.52 35,970 1.27 0.49 11
17 17-Oct 137.70 137.70 135.06 135.67 135.69 0.07 1,327.93 109,833 2.80 57,702 2.03 0.78 18
18 16-Oct 138.76 138.76 135.00 135.57 136.39 -1.18 1,326.95 81,054 2.07 45,243 1.59 0.62 14
19 15-Oct 135.32 137.97 134.51 137.19 136.24 0.85 1,342.81 93,133 2.37 46,467 1.64 0.63 14
20 14-Oct 136.88 138.87 135.35 136.03 136.49 -0.62 1,331.46 70,916 1.81 33,327 1.17 0.45 10
21 13-Oct 139.45 140.84 135.50 136.88 137.96 -1.65 1,339.78 89,461 2.28 43,747 1.54 0.60 14
22 10-Oct 138.90 141.89 138.90 139.17 139.68 0.32 1,362.19 81,029 2.06 43,925 1.55 0.61 14
23 09-Oct 140.00 140.63 138.31 138.73 138.94 -0.86 1,357.88 108,840 2.77 63,980 2.25 0.89 20
24 08-Oct 140.15 143.64 139.28 139.93 140.62 0.34 1,369.63 91,472 2.33 47,808 1.68 0.67 15
25 07-Oct 141.80 143.70 138.83 139.45 140.70 -1.62 1,364.93 131,911 3.36 69,180 2.44 0.97 22
26 06-Oct 144.00 147.35 140.45 141.74 143.48 -0.54 1,387.34 233,251 5.94 65,321 2.30 0.94 20
27 03-Oct 144.05 144.60 140.75 142.51 142.04 0.42 1,394.88 57,995 1.48 28,402 1.00 0.40 9
28 01-Oct 141.61 143.39 140.50 141.91 141.74 -0.80 1,389.01 76,701 1.95 39,173 1.38 0.56 12
29 30-Sep 142.80 145.00 140.05 143.05 141.82 0.93 1,400.17 67,337 1.72 31,376 1.11 0.44 10
30 29-Sep 140.93 146.85 140.00 141.73 143.25 1.06 1,387.25 169,876 4.33 61,645 2.17 0.88 19
31 26-Sep 142.42 143.50 140.01 140.24 141.08 -1.53 1,372.66 74,000 1.89 43,336 1.53 0.61 13
32 25-Sep 144.90 145.06 142.01 142.42 143.08 -1.23 1,394.00 72,456 1.85 45,839 1.62 0.66 14
33 24-Sep 145.98 146.00 143.50 144.20 144.70 -0.54 1,411.42 70,979 1.81 39,277 1.38 0.57 12
34 23-Sep 147.40 147.40 144.75 144.98 145.47 -0.78 1,419.06 92,912 2.37 50,007 1.76 0.73 16
35 22-Sep 147.99 148.92 145.50 146.12 147.16 -0.76 1,430.22 99,220 2.53 59,926 2.11 0.88 19
36 19-Sep 149.50 150.29 146.78 147.24 147.87 -1.39 1,441.18 187,949 4.79 102,772 3.62 1.52 32
37 18-Sep 149.51 151.53 148.31 149.31 149.56 -0.15 1,461.44 105,614 2.69 51,522 1.82 0.77 16
38 17-Sep 148.26 152.00 148.26 149.53 150.11 0.54 1,463.59 97,497 2.48 39,942 1.41 0.60 12
39 16-Sep 145.60 150.99 145.60 148.72 148.78 1.25 1,455.66 151,231 3.85 73,548 2.59 1.09 23
40 15-Sep 144.25 147.71 144.25 146.89 146.69 1.18 1,437.75 67,455 1.72 40,584 1.43 0.60 13
41 12-Sep 146.00 147.90 145.00 145.18 145.49 -0.32 1,421.02 70,509 1.80 46,258 1.63 0.67 14
42 11-Sep 145.70 148.00 144.99 145.64 146.69 0.77 1,425.52 92,656 2.36 33,922 1.20 0.50 11
43 10-Sep 146.01 148.69 144.00 144.52 145.94 -1.22 1,414.55 178,057 4.54 104,073 3.67 1.52 32
44 09-Sep 147.21 149.54 145.41 146.31 147.79 -1.10 1,432.08 217,743 5.55 193,330 6.81 2.86 60
45 08-Sep 150.50 151.55 147.06 147.94 149.28 -0.92 1,448.03 48,790 1.24 31,099 1.10 0.46 10
46 05-Sep 150.00 150.11 148.01 149.31 149.05 0.28 1,461.44 72,941 1.86 38,267 1.35 0.57 12
47 04-Sep 149.00 149.56 147.61 148.89 148.56 0.79 1,457.33 43,959 1.12 30,826 1.09 0.46 10
48 03-Sep 146.25 148.49 146.25 147.72 147.65 0.60 1,445.88 80,675 2.06 43,181 1.52 0.64 13
49 02-Sep 147.50 149.59 145.61 146.84 147.78 0.84 1,437.26 83,169 2.12 36,219 1.28 0.54 11
50 01-Sep 147.00 148.00 144.65 145.61 145.84 -0.37 1,425.22 153,746 3.92 75,332 2.65 1.10 23
51 29-Aug 148.00 150.79 145.90 146.15 147.07 -1.13 1,430.51 65,011 1.66 33,418 1.18 0.49 10
52 28-Aug 151.00 151.00 146.30 147.82 148.10 -0.79 1,446.86 123,521 3.15 64,389 2.27 0.95 20
53 26-Aug 152.38 152.84 148.05 149.00 150.37 -1.62 1,458.00 78,620 2.00 32,634 1.15 0.49 10
54 25-Aug 150.41 156.00 150.01 151.45 152.08 0.72 1,482.39 227,016 5.78 73,957 2.61 1.12 23
55 22-Aug 153.10 153.68 150.00 150.36 150.90 -1.67 1,471.72 52,324 1.33 28,379 1.00 0.43 9
56 21-Aug 151.46 154.58 151.46 152.92 152.98 0.96 1,496.77 123,406 3.14 62,635 2.21 0.96 20
57 20-Aug 151.90 152.50 150.43 151.46 151.77 0.23 1,482.48 89,671 2.28 48,964 1.73 0.74 15
58 19-Aug 150.00 152.13 149.07 151.11 150.94 1.38 1,479.06 76,053 1.94 42,730 1.51 0.64 13
59 18-Aug 154.50 154.50 148.02 149.06 150.68 -0.94 1,458.99 101,139 2.58 47,417 1.67 0.71 15
60 14-Aug 151.00 152.94 150.00 150.48 151.43 -0.49 1,472.89 88,385 2.25 41,947 1.48 0.64 13
61 13-Aug 151.00 152.00 150.03 151.22 151.10 0.61 1,480.13 87,965 2.24 46,498 1.64 0.70 14
62 12-Aug 151.00 152.34 149.02 150.31 150.59 0.20 1,471.23 94,009 2.40 37,668 1.33 0.57 12
63 11-Aug 152.46 153.45 146.73 150.01 149.14 -1.61 1,468.29 158,094 4.03 76,714 2.70 1.14 24
64 08-Aug 159.50 171.00 150.00 152.46 163.98 -4.58 1,492.27 1,481,930 37.76 232,405 8.19 3.81 72
65 07-Aug 161.70 161.70 158.00 159.78 159.76 -1.64 1,563.92 119,962 3.06 60,916 2.15 0.97 19
66 06-Aug 160.70 164.39 159.24 162.44 161.39 1.58 1,589.96 145,760 3.71 56,724 2.00 0.92 18
67 05-Aug 163.03 163.66 159.60 159.91 162.02 -1.91 1,565.19 232,893 5.93 192,212 6.77 3.11 59

Similar Stocks: GULFOILLUB    VEEDOL    GANDHAR    GULFPETRO    PANAMAPET    SOTL    CASTROLIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com