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: 184.42 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 04-Jun-2025 Bumper: -; Drift%: -
Industry: Petroleum Products Face Value: 2; VWAP21: Low52 Price: 115.0 Barrier: -; Drift%: -
Basic Industry: Lubricants Total Equity: 97,879,530 Low52 Date: 30-Mar-2026 SHP: 66.18 / 0.34 / 0.43 / 33.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 223.01 / 128.48 Month: 155.18 / 120.56 Week: 145.7 / 138.34 Day: 128.34 / 123.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 06-Apr 126.52 128.34 123.85 127.74 126.53 0.96 1,250.31 135,004 1.86 67,030 1.88 0.85 21
2 02-Apr 123.20 127.90 120.30 126.52 123.89 1.61 1,238.37 132,052 1.82 49,136 1.38 0.61 15
3 01-Apr 119.80 126.00 119.20 124.52 123.88 6.62 1,218.80 252,198 3.48 93,265 2.62 1.16 29
4 30-Mar 122.01 122.69 115.00 116.79 119.23 -5.46 1,143.14 338,111 4.67 208,389 5.85 2.48 64
5 27-Mar 128.22 128.99 122.00 123.53 125.56 -4.52 1,209.11 281,756 3.89 171,298 4.81 2.15 53
6 25-Mar 128.52 133.29 128.52 129.38 130.90 1.20 1,266.37 233,240 3.22 98,737 2.77 1.29 31
7 24-Mar 130.21 130.35 126.27 127.84 128.35 0.50 1,251.29 162,148 2.24 80,492 2.26 1.03 25
8 23-Mar 130.00 130.35 127.00 127.21 127.83 -3.91 1,245.13 200,462 2.77 118,842 3.34 1.52 37
9 20-Mar 130.99 132.95 130.08 132.38 131.65 2.86 1,295.73 210,490 2.91 104,588 2.94 1.38 32
10 19-Mar 130.00 130.99 128.00 128.70 129.20 -2.42 1,259.71 129,532 1.79 62,001 1.74 0.80 19
11 18-Mar 130.88 133.54 130.25 131.89 132.08 1.07 1,290.93 143,874 1.99 83,921 2.36 1.11 26
12 17-Mar 127.60 132.50 126.40 130.49 129.73 2.97 1,277.23 220,395 3.04 88,258 2.48 1.14 27
13 16-Mar 127.65 129.85 123.09 126.73 126.66 -2.21 1,240.43 259,351 3.58 119,033 3.34 1.51 37
14 13-Mar 128.00 130.90 125.40 129.59 128.10 -0.28 1,268.42 273,234 3.77 125,725 3.53 1.61 39
15 12-Mar 131.21 132.45 127.70 129.96 129.98 -0.15 1,272.04 166,498 2.30 61,951 1.74 0.81 19
16 11-Mar 133.01 134.69 128.10 130.16 131.95 -0.67 1,274.00 192,715 2.66 76,737 2.16 1.01 24
17 10-Mar 129.05 131.82 128.72 131.04 130.41 2.83 1,282.61 213,632 2.95 90,477 2.54 1.18 28
18 09-Mar 133.99 134.00 125.12 127.43 128.75 -5.22 1,247.28 261,342 3.61 129,468 3.64 1.67 40
19 06-Mar 133.00 142.87 132.20 134.45 137.73 1.14 1,315.99 452,639 6.25 110,267 3.10 1.52 34
20 05-Mar 135.00 135.67 131.50 132.94 132.47 -0.10 1,301.21 133,741 1.85 65,408 1.84 0.87 20
21 04-Mar 136.00 136.00 132.33 133.07 133.56 -3.19 1,302.48 204,415 2.82 75,380 2.12 1.01 23
22 02-Mar 137.00 139.51 134.00 137.45 137.21 -2.12 1,345.35 246,929 3.41 87,700 2.46 1.20 27
23 27-Feb 139.76 141.40 138.34 140.43 139.85 0.48 1,374.52 92,044 1.27 49,201 1.38 0.69 15
24 26-Feb 141.24 142.39 139.00 139.76 140.25 -0.56 1,367.96 104,618 1.44 42,685 1.20 0.60 13
25 25-Feb 140.80 143.00 140.00 140.54 141.31 -0.20 1,375.60 72,419 1.00 35,599 1.00 0.50 11
26 24-Feb 142.10 143.09 139.02 140.82 140.77 -1.41 1,378.34 119,120 1.64 59,059 1.66 0.83 18
27 23-Feb 144.83 145.70 141.90 142.83 143.13 -0.59 1,398.01 111,241 1.54 56,763 1.59 0.81 18
28 20-Feb 144.50 148.80 142.81 143.68 144.22 -1.09 1,406.33 110,947 1.53 49,924 1.40 0.72 15
29 19-Feb 148.01 150.00 143.50 145.26 146.80 -2.58 1,421.80 103,649 1.43 47,106 1.32 0.69 15
30 18-Feb 148.24 150.08 147.50 149.10 148.59 0.68 1,459.38 108,460 1.50 43,781 1.23 0.65 14
31 17-Feb 145.51 150.93 145.51 148.09 148.97 1.02 1,449.50 187,799 2.59 76,241 2.14 1.14 24
32 16-Feb 146.00 147.00 145.00 146.60 146.14 -0.07 1,434.91 110,958 1.53 47,306 1.33 0.69 15
33 13-Feb 150.00 150.01 145.00 146.70 146.84 -2.32 1,435.89 262,984 3.63 144,506 4.06 2.12 45
34 12-Feb 150.21 152.22 148.60 150.18 150.13 -0.31 1,469.95 222,123 3.07 88,094 2.47 1.32 27
35 11-Feb 156.70 156.70 150.00 150.64 151.88 -2.96 1,474.46 269,091 3.72 90,859 2.55 1.38 28
36 10-Feb 157.94 159.32 154.75 155.24 156.93 -0.61 1,519.48 286,802 3.96 111,948 3.14 1.76 35
37 09-Feb 150.00 159.80 149.09 156.20 156.21 3.82 1,528.88 550,067 7.60 224,864 6.32 3.51 70
38 06-Feb 153.00 153.00 146.80 150.45 148.78 -1.20 1,472.60 342,265 4.73 80,776 2.27 1.20 25
39 05-Feb 151.46 154.10 149.00 152.28 151.85 0.54 1,490.51 324,237 4.48 105,816 2.97 1.61 33
40 04-Feb 147.37 152.98 144.56 151.46 150.27 4.10 1,482.48 510,872 7.05 144,133 4.05 2.17 45
41 03-Feb 146.00 147.26 142.17 145.50 144.61 3.32 1,424.15 304,045 4.20 98,888 2.78 1.43 31
42 02-Feb 142.87 142.96 137.10 140.82 139.85 -1.43 1,378.34 347,261 4.80 146,117 4.10 2.04 46
43 01-Feb 150.01 150.50 142.00 142.87 145.54 -4.64 1,398.40 235,306 3.25 89,881 2.52 1.31 28
44 30-Jan 149.07 150.58 146.03 149.82 148.56 0.08 1,466.43 321,319 4.44 124,669 3.50 1.85 39
45 29-Jan 153.25 153.91 149.00 149.70 150.63 -2.17 1,465.26 409,676 5.66 153,828 4.32 2.32 48
46 28-Jan 152.48 155.59 152.26 153.02 154.00 0.35 1,497.75 401,288 5.54 130,914 3.68 2.00 41
47 27-Jan 163.00 163.00 149.10 152.48 153.33 -6.52 1,492.47 1,605,243 22.17 322,651 9.06 4.95 101
48 23-Jan 160.40 165.40 155.82 163.11 161.08 3.05 1,596.51 1,229,124 16.97 350,321 9.84 5.64 109
49 22-Jan 150.80 160.25 150.80 158.29 155.95 4.85 1,549.34 718,768 9.92 244,413 6.87 3.81 76
50 21-Jan 152.15 154.70 147.80 150.97 150.97 -1.45 1,477.69 616,486 8.51 203,133 5.71 3.07 63
51 20-Jan 153.15 155.23 149.17 153.19 151.43 -0.03 1,499.42 547,343 7.56 186,929 5.25 2.83 58
52 19-Jan 150.31 157.29 149.45 153.23 153.36 0.94 1,499.81 887,408 12.25 145,387 4.08 2.23 45
53 16-Jan 153.98 153.98 150.01 151.81 151.54 -1.42 1,485.91 413,473 5.71 156,628 4.40 2.37 49
54 14-Jan 159.00 159.85 152.60 153.99 155.57 -4.76 1,507.25 788,937 10.89 263,657 7.41 4.10 82
55 13-Jan 151.00 164.49 150.90 161.69 158.16 7.62 1,582.61 2,016,533 27.84 300,977 8.45 4.76 94
56 12-Jan 151.98 152.83 147.91 150.24 150.50 -1.80 1,470.54 929,545 12.84 292,307 8.21 4.40 91
57 09-Jan 159.10 160.87 152.10 152.99 156.39 -3.51 1,497.46 841,842 11.62 173,013 4.86 2.71 54
58 08-Jan 162.01 166.40 157.74 158.55 160.95 -3.12 1,551.88 1,466,278 20.25 291,395 8.19 4.69 91
59 07-Jan 171.85 171.85 161.90 163.66 166.43 -5.33 1,601.90 3,190,826 44.06 523,288 14.70 8.71 163
60 06-Jan 170.40 178.95 170.37 172.88 174.85 3.65 1,692.14 32,200,767 444.64 2,953,095 82.95 51.63 921
61 05-Jan 153.80 177.79 152.51 166.80 170.43 9.91 1,632.63 45,783,339 632.19 3,178,866 89.29 54.18 991
62 02-Jan 156.45 156.45 151.21 151.76 152.91 -1.63 1,485.42 137,222 1.89 74,605 2.10 1.14 23
63 01-Jan 154.58 158.40 153.96 154.28 155.88 -0.05 1,510.09 289,507 4.00 111,789 3.14 1.74 35
64 31-Dec 148.17 155.18 148.17 154.36 153.90 4.18 1,510.87 630,145 8.70 282,719 7.94 4.35 88
65 30-Dec 146.80 150.58 145.00 148.17 148.08 0.59 1,450.28 217,497 3.00 84,224 2.37 1.25 26
66 29-Dec 150.13 150.60 146.75 147.30 148.71 -1.89 1,441.77 139,491 1.93 86,360 2.43 1.28 27
67 26-Dec 147.31 151.34 146.00 150.13 148.93 1.74 1,469.47 298,364 4.12 124,339 3.49 1.85 39

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