Stockint.com

Loading a wholistic market research tool


Research
Social

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: 253.2 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: 152.31; Drift%: 7.6
Industry: Petroleum Products Face Value: 2 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
Float14:
High/Low Price Quarter: 223.01 / 128.48 Month: 154.0 / 128.48 Week: 159.95 / 146.0 Day: 166.79 / 161.88 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 164.50 166.79 161.88 164.83 164.36 0.37 1,613.35 430,210 5.47 176,488 4.92 2.90 0.55
2 21-May 164.24 166.95 162.52 164.23 164.69 -0.01 1,607.48 279,555 3.56 170,880 4.76 2.81 0.53
3 20-May 165.74 167.57 163.55 164.24 164.97 -0.86 1,607.57 314,655 4.00 145,877 4.06 2.41 0.45
4 19-May 158.04 168.00 158.04 165.66 164.20 4.82 1,621.47 571,181 7.26 262,601 7.31 4.31 0.81
5 16-May 158.00 159.95 156.50 158.04 158.12 1.06 1,546.89 129,832 1.65 72,413 2.02 1.14 0.22
6 15-May 154.00 158.19 152.31 156.39 156.08 2.75 1,530.74 290,161 3.69 112,204 3.13 1.75 0.35
7 14-May 153.05 153.05 150.90 152.20 151.73 0.92 1,489.73 78,631 1.00 36,143 1.01 0.55 0.11
8 13-May 148.25 155.00 147.31 150.81 151.05 1.03 1,476.12 174,247 2.22 76,037 2.12 1.15 0.24
9 12-May 146.00 151.00 146.00 149.27 148.56 5.45 1,461.05 241,424 3.07 127,501 3.55 1.89 0.39
10 09-May 136.10 142.95 136.10 141.55 139.47 0.74 1,385.48 85,653 1.09 35,900 1.00 0.50 0.11
11 08-May 142.67 145.10 140.05 140.51 142.67 -1.51 1,375.31 113,120 1.44 58,299 1.62 0.83 0.18
12 07-May 138.31 143.99 138.31 142.67 141.08 -0.10 1,396.45 104,190 1.33 39,693 1.11 0.56 0.12
13 06-May 146.00 147.17 141.97 142.81 144.00 -1.77 1,397.82 133,085 1.69 64,052 1.78 0.00 0.20
14 05-May 145.49 146.69 144.61 145.39 145.45 0.13 1,423.07 90,277 1.15 39,078 1.09 0.57 0.12
15 02-May 154.28 154.28 144.41 145.20 148.63 -0.13 1,421.21 171,382 2.18 36,092 1.01 0.54 0.11
16 30-Apr 149.45 149.45 143.33 145.39 147.04 -2.72 1,423.07 132,049 1.68 65,435 1.82 0.96 0.20
17 29-Apr 149.95 152.59 146.60 149.45 149.18 0.30 1,462.81 115,879 1.47 50,631 1.41 0.76 0.16
18 28-Apr 150.00 152.01 147.41 149.01 149.31 -2.21 1,458.50 162,937 2.07 81,834 2.28 1.22 0.25
19 25-Apr 156.61 156.78 148.31 152.38 151.86 -2.50 1,491.49 219,202 2.79 92,166 2.57 1.40 0.29
20 24-Apr 159.21 160.39 155.90 156.29 157.21 -2.15 1,529.76 145,827 1.85 75,548 2.10 1.19 0.23
21 23-Apr 160.05 162.71 154.21 159.73 158.43 0.66 1,563.43 317,808 4.04 107,512 2.99 1.70 0.33
22 22-Apr 155.90 161.98 155.20 158.68 158.57 4.75 1,553.15 800,233 10.18 253,060 7.05 4.01 0.78
23 21-Apr 149.99 152.28 148.02 151.48 150.97 1.97 1,482.68 331,063 4.21 174,088 4.85 2.63 0.54
24 17-Apr 147.70 149.40 146.30 148.56 148.13 0.58 1,454.10 114,434 1.46 68,318 1.90 1.01 0.21
25 16-Apr 144.01 148.50 144.01 147.70 146.94 3.02 1,445.68 206,258 2.62 107,996 3.01 1.59 0.33
26 15-Apr 143.00 143.95 140.47 143.37 141.89 2.88 1,403.30 164,138 2.09 93,882 2.62 1.33 0.29
27 11-Apr 138.58 140.66 136.88 139.35 139.09 2.27 1,363.95 140,897 1.79 64,092 1.79 0.89 0.20
28 09-Apr 137.50 138.39 133.56 136.26 135.41 -0.90 1,333.71 120,979 1.54 53,759 1.50 0.73 0.17
29 08-Apr 136.60 143.65 135.05 137.50 137.72 0.77 1,345.84 188,678 2.40 87,828 2.45 1.21 0.27
30 07-Apr 133.77 138.80 131.31 136.45 135.48 -6.61 1,335.57 412,728 5.25 197,557 5.50 2.68 0.61
31 04-Apr 147.40 150.29 144.81 146.10 146.63 -0.98 1,430.02 155,131 1.97 64,477 1.80 0.95 0.20
32 03-Apr 145.02 148.98 145.02 147.54 147.78 0.90 1,444.11 142,170 1.81 73,565 2.05 1.09 0.23
33 02-Apr 149.00 149.92 144.75 146.22 146.43 -2.02 1,431.19 189,094 2.40 104,085 2.90 1.52 0.32
34 01-Apr 140.40 151.19 140.40 149.23 146.79 5.48 1,460.66 294,108 3.74 135,379 3.77 1.99 0.42
35 28-Mar 146.34 150.03 140.80 141.48 143.69 -3.25 1,384.80 432,433 5.50 210,709 5.87 3.03 0.65
36 27-Mar 150.00 150.89 144.21 146.23 147.27 -2.55 1,431.29 445,671 5.67 237,130 6.61 3.49 0.73
37 26-Mar 148.40 153.25 145.70 150.05 149.06 1.90 1,468.68 630,879 8.02 357,397 9.96 5.33 1.10
38 25-Mar 152.95 154.00 145.25 147.25 147.69 -2.19 1,441.28 453,850 5.77 283,118 7.89 4.18 0.88
39 24-Mar 148.00 153.65 147.11 150.55 151.20 4.96 1,473.58 751,247 9.55 264,293 7.36 4.00 0.82
40 21-Mar 143.49 146.02 142.38 143.43 144.07 0.79 1,403.89 277,876 3.53 151,114 4.21 2.18 0.47
41 20-Mar 141.75 144.30 140.20 142.31 141.92 1.66 1,392.92 486,395 6.19 325,359 9.06 4.62 1.01
42 19-Mar 136.99 141.95 136.99 139.98 139.47 2.79 1,370.12 364,289 4.63 214,879 5.99 3.00 0.66
43 18-Mar 134.49 138.71 133.95 136.18 136.77 1.38 1,332.92 357,591 4.55 221,933 6.18 3.04 0.69
44 17-Mar 137.99 138.45 133.31 134.32 135.14 -1.49 1,314.72 294,100 3.74 213,923 5.96 2.89 0.66
45 13-Mar 138.00 138.89 135.26 136.35 136.78 -0.43 1,334.59 232,407 2.96 134,713 3.75 1.84 0.42
46 12-Mar 136.16 139.15 134.05 136.94 136.21 0.30 1,340.36 363,950 4.63 227,808 6.35 3.10 0.70
47 11-Mar 142.75 142.80 135.10 136.53 138.08 -3.53 1,336.35 343,587 4.37 182,981 5.10 2.53 0.57
48 10-Mar 148.66 151.90 140.62 141.53 145.25 -4.96 1,385.29 293,234 3.73 170,463 4.75 2.48 0.53
49 07-Mar 140.49 152.19 140.02 148.92 147.07 7.25 1,457.62 725,812 9.23 258,398 7.20 3.80 0.80
50 06-Mar 137.50 141.23 137.50 138.85 139.05 1.75 1,359.06 229,908 2.92 123,947 3.45 1.72 0.38
51 05-Mar 132.00 138.00 132.00 136.46 136.56 2.46 1,335.66 431,538 5.49 279,265 7.78 3.81 0.86
52 04-Mar 130.20 136.13 130.10 133.18 133.71 1.34 1,303.56 209,750 2.67 105,908 2.95 1.42 0.33
53 03-Mar 138.05 139.89 128.48 131.42 132.29 -4.64 1,286.33 525,280 6.68 308,511 8.59 4.08 0.95
54 28-Feb 142.18 143.46 135.85 137.82 138.55 -3.98 1,348.98 292,632 3.72 162,370 4.52 2.25 0.50
55 27-Feb 147.99 148.69 143.11 143.53 144.67 -2.47 1,404.86 107,216 1.36 63,900 1.78 0.92 0.20
56 25-Feb 150.74 152.35 146.60 147.17 149.17 -2.15 1,440.49 120,320 1.53 70,764 1.97 1.06 0.22
57 24-Feb 151.49 152.30 147.01 150.40 151.09 -1.08 1,472.11 549,896 6.99 469,520 13.08 7.09 1.45
58 21-Feb 153.00 157.29 150.55 152.04 153.38 -0.63 1,488.16 129,894 1.65 58,323 1.62 0.89 0.18
59 20-Feb 150.95 153.98 150.13 153.00 152.53 1.47 1,497.00 118,029 1.50 61,277 1.71 0.93 0.19
60 19-Feb 146.99 152.40 146.40 150.79 150.32 2.98 1,475.93 127,129 1.62 50,879 1.42 0.76 0.16
61 18-Feb 148.00 149.09 141.05 146.42 144.34 -0.92 1,433.15 285,884 3.64 132,604 3.69 1.91 0.41
62 17-Feb 148.20 153.45 145.35 147.78 148.74 -0.58 1,446.46 188,688 2.40 61,419 1.71 0.91 0.19
63 14-Feb 155.05 156.55 146.98 148.64 149.14 -3.61 1,454.88 288,009 3.66 182,569 5.09 2.72 0.56
64 13-Feb 158.60 159.00 152.99 154.21 156.30 -1.33 1,509.40 143,590 1.83 69,646 1.94 1.09 0.22
65 12-Feb 158.79 159.71 151.30 156.29 155.11 -1.43 1,529.76 264,192 3.36 116,443 3.24 1.81 0.36
66 11-Feb 166.05 166.80 157.25 158.55 161.23 -4.81 1,551.88 259,070 3.29 138,112 3.85 2.23 0.43
67 10-Feb 171.10 172.50 165.81 166.57 167.54 -3.45 1,630.38 185,329 2.36 91,940 2.56 1.54 0.28

Similar Stocks: GULFOILLUB    VEEDOL    GANDHAR    GULFPETRO    PANAMAPET    SOTL    CASTROLIND    ARABIAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com