| 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 | Low52 Price: 128.48 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 97,879,530 | Low52 Date: 03-Mar-2025 | SHP: 64.63 / 0.62 / 1.7 / 33.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 223.01 / 128.48 | Month: 154.0 / 128.48 | Week: 154.0 / 140.8 | Day: 148.98 / 145.02 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 147.40 | 150.29 | 144.81 | 146.10 | 146.63 | -0.98 | 1,430.02 | 155,131 | 1.09 | 64,477 | 0.88 | 0.95 | 0.20 |
| 2 | 03-Apr | 145.02 | 148.98 | 145.02 | 147.54 | 147.78 | 0.90 | 1,444.11 | 142,170 | 1.00 | 73,565 | 1.00 | 1.09 | 0.23 |
| 3 | 02-Apr | 149.00 | 149.92 | 144.75 | 146.22 | 146.43 | -2.02 | 1,431.19 | 189,094 | 1.33 | 104,085 | 1.41 | 1.52 | 0.32 |
| 4 | 01-Apr | 140.40 | 151.19 | 140.40 | 149.23 | 146.79 | 5.48 | 1,460.66 | 294,108 | 2.07 | 135,379 | 1.84 | 1.99 | 0.42 |
| 5 | 28-Mar | 146.34 | 150.03 | 140.80 | 141.48 | 143.69 | -3.25 | 1,384.80 | 432,433 | 3.04 | 210,709 | 2.86 | 3.03 | 0.65 |
| 6 | 27-Mar | 150.00 | 150.89 | 144.21 | 146.23 | 147.27 | -2.55 | 1,431.29 | 445,671 | 3.13 | 237,130 | 3.22 | 3.49 | 0.73 |
| 7 | 26-Mar | 148.40 | 153.25 | 145.70 | 150.05 | 149.06 | 1.90 | 1,468.68 | 630,879 | 4.44 | 357,397 | 4.86 | 5.33 | 1.10 |
| 8 | 25-Mar | 152.95 | 154.00 | 145.25 | 147.25 | 147.69 | -2.19 | 1,441.28 | 453,850 | 3.19 | 283,118 | 3.85 | 4.18 | 0.88 |
| 9 | 24-Mar | 148.00 | 153.65 | 147.11 | 150.55 | 151.20 | 4.96 | 1,473.58 | 751,247 | 5.28 | 264,293 | 3.59 | 4.00 | 0.82 |
| 10 | 21-Mar | 143.49 | 146.02 | 142.38 | 143.43 | 144.07 | 0.79 | 1,403.89 | 277,876 | 1.95 | 151,114 | 2.05 | 2.18 | 0.47 |
| 11 | 20-Mar | 141.75 | 144.30 | 140.20 | 142.31 | 141.92 | 1.66 | 1,392.92 | 486,395 | 3.42 | 325,359 | 4.42 | 4.62 | 1.01 |
| 12 | 19-Mar | 136.99 | 141.95 | 136.99 | 139.98 | 139.47 | 2.79 | 1,370.12 | 364,289 | 2.56 | 214,879 | 2.92 | 3.00 | 0.66 |
| 13 | 18-Mar | 134.49 | 138.71 | 133.95 | 136.18 | 136.77 | 1.38 | 1,332.92 | 357,591 | 2.52 | 221,933 | 3.02 | 3.04 | 0.69 |
| 14 | 17-Mar | 137.99 | 138.45 | 133.31 | 134.32 | 135.14 | -1.49 | 1,314.72 | 294,100 | 2.07 | 213,923 | 2.91 | 2.89 | 0.66 |
| 15 | 13-Mar | 138.00 | 138.89 | 135.26 | 136.35 | 136.78 | -0.43 | 1,334.59 | 232,407 | 1.63 | 134,713 | 1.83 | 1.84 | 0.42 |
| 16 | 12-Mar | 136.16 | 139.15 | 134.05 | 136.94 | 136.21 | 0.30 | 1,340.36 | 363,950 | 2.56 | 227,808 | 3.10 | 3.10 | 0.70 |
| 17 | 11-Mar | 142.75 | 142.80 | 135.10 | 136.53 | 138.08 | -3.53 | 1,336.35 | 343,587 | 2.42 | 182,981 | 2.49 | 2.53 | 0.57 |
| 18 | 10-Mar | 148.66 | 151.90 | 140.62 | 141.53 | 145.25 | -4.96 | 1,385.29 | 293,234 | 2.06 | 170,463 | 2.32 | 2.48 | 0.53 |
| 19 | 07-Mar | 140.49 | 152.19 | 140.02 | 148.92 | 147.07 | 7.25 | 1,457.62 | 725,812 | 5.11 | 258,398 | 3.51 | 3.80 | 0.80 |
| 20 | 06-Mar | 137.50 | 141.23 | 137.50 | 138.85 | 139.05 | 1.75 | 1,359.06 | 229,908 | 1.62 | 123,947 | 1.68 | 1.72 | 0.38 |
| 21 | 05-Mar | 132.00 | 138.00 | 132.00 | 136.46 | 136.56 | 2.46 | 1,335.66 | 431,538 | 3.04 | 279,265 | 3.80 | 3.81 | 0.86 |
| 22 | 04-Mar | 130.20 | 136.13 | 130.10 | 133.18 | 133.71 | 1.34 | 1,303.56 | 209,750 | 1.48 | 105,908 | 1.44 | 1.42 | 0.33 |
| 23 | 03-Mar | 138.05 | 139.89 | 128.48 | 131.42 | 132.29 | -4.64 | 1,286.33 | 525,280 | 3.69 | 308,511 | 4.19 | 4.08 | 0.95 |
| 24 | 28-Feb | 142.18 | 143.46 | 135.85 | 137.82 | 138.55 | -3.98 | 1,348.98 | 292,632 | 2.06 | 162,370 | 2.21 | 2.25 | 0.50 |
| 25 | 27-Feb | 147.99 | 148.69 | 143.11 | 143.53 | 144.67 | -2.47 | 1,404.86 | 107,216 | 0.75 | 63,900 | 0.87 | 0.92 | 0.20 |
| 26 | 25-Feb | 150.74 | 152.35 | 146.60 | 147.17 | 149.17 | -2.15 | 1,440.49 | 120,320 | 0.85 | 70,764 | 0.96 | 1.06 | 0.22 |
| 27 | 24-Feb | 151.49 | 152.30 | 147.01 | 150.40 | 151.09 | -1.08 | 1,472.11 | 549,896 | 3.87 | 469,520 | 6.38 | 7.09 | 1.45 |
| 28 | 21-Feb | 153.00 | 157.29 | 150.55 | 152.04 | 153.38 | -0.63 | 1,488.16 | 129,894 | 0.91 | 58,323 | 0.79 | 0.89 | 0.18 |
| 29 | 20-Feb | 150.95 | 153.98 | 150.13 | 153.00 | 152.53 | 1.47 | 1,497.00 | 118,029 | 0.83 | 61,277 | 0.83 | 0.93 | 0.19 |
| 30 | 19-Feb | 146.99 | 152.40 | 146.40 | 150.79 | 150.32 | 2.98 | 1,475.93 | 127,129 | 0.89 | 50,879 | 0.69 | 0.76 | 0.16 |
| 31 | 18-Feb | 148.00 | 149.09 | 141.05 | 146.42 | 144.34 | -0.92 | 1,433.15 | 285,884 | 2.01 | 132,604 | 1.80 | 1.91 | 0.41 |
| 32 | 17-Feb | 148.20 | 153.45 | 145.35 | 147.78 | 148.74 | -0.58 | 1,446.46 | 188,688 | 1.33 | 61,419 | 0.83 | 0.91 | 0.19 |
| 33 | 14-Feb | 155.05 | 156.55 | 146.98 | 148.64 | 149.14 | -3.61 | 1,454.88 | 288,009 | 2.03 | 182,569 | 2.48 | 2.72 | 0.56 |
| 34 | 13-Feb | 158.60 | 159.00 | 152.99 | 154.21 | 156.30 | -1.33 | 1,509.40 | 143,590 | 1.01 | 69,646 | 0.95 | 1.09 | 0.22 |
| 35 | 12-Feb | 158.79 | 159.71 | 151.30 | 156.29 | 155.11 | -1.43 | 1,529.76 | 264,192 | 1.86 | 116,443 | 1.58 | 1.81 | 0.36 |
| 36 | 11-Feb | 166.05 | 166.80 | 157.25 | 158.55 | 161.23 | -4.81 | 1,551.88 | 259,070 | 1.82 | 138,112 | 1.88 | 2.23 | 0.43 |
| 37 | 10-Feb | 171.10 | 172.50 | 165.81 | 166.57 | 167.54 | -3.45 | 1,630.38 | 185,329 | 1.30 | 91,940 | 1.25 | 1.54 | 0.28 |
| 38 | 07-Feb | 176.27 | 177.31 | 172.01 | 172.52 | 174.59 | -2.13 | 1,688.62 | 674,476 | 4.74 | 578,239 | 7.86 | 10.10 | 1.79 |
| 39 | 06-Feb | 176.76 | 178.56 | 174.82 | 176.27 | 176.84 | 0.32 | 1,725.32 | 127,591 | 0.90 | 70,160 | 0.95 | 1.24 | 0.22 |
| 40 | 05-Feb | 176.41 | 178.00 | 173.81 | 175.71 | 175.33 | -0.40 | 1,719.84 | 252,551 | 1.78 | 101,211 | 1.38 | 1.77 | 0.31 |
| 41 | 04-Feb | 176.00 | 177.99 | 174.87 | 176.41 | 176.19 | 0.75 | 1,726.69 | 87,923 | 0.62 | 44,073 | 0.60 | 0.78 | 0.14 |
| 42 | 03-Feb | 179.73 | 179.79 | 174.00 | 175.09 | 176.03 | -2.58 | 1,713.77 | 95,926 | 0.67 | 51,387 | 0.70 | 0.90 | 0.16 |
| 43 | 01-Feb | 180.95 | 182.90 | 179.19 | 179.73 | 181.07 | -0.25 | 1,759.19 | 74,242 | 0.52 | 37,117 | 0.50 | 0.67 | 0.11 |
| 44 | 31-Jan | 177.00 | 181.90 | 176.18 | 180.18 | 179.27 | 2.44 | 1,763.59 | 120,794 | 0.85 | 48,720 | 0.66 | 0.87 | 0.15 |
| 45 | 30-Jan | 177.99 | 181.77 | 175.15 | 175.88 | 178.05 | -0.81 | 1,721.51 | 149,394 | 1.05 | 67,572 | 0.92 | 1.20 | 0.21 |
| 46 | 29-Jan | 172.00 | 178.66 | 172.00 | 177.32 | 176.58 | 3.85 | 1,735.60 | 191,696 | 1.35 | 64,934 | 0.88 | 1.15 | 0.20 |
| 47 | 28-Jan | 178.01 | 181.87 | 166.21 | 170.75 | 171.19 | -3.81 | 1,671.29 | 351,312 | 2.47 | 144,113 | 1.96 | 2.47 | 0.45 |
| 48 | 27-Jan | 182.85 | 185.53 | 174.65 | 177.52 | 177.53 | -4.29 | 1,737.56 | 274,559 | 1.93 | 128,256 | 1.74 | 2.28 | 0.40 |
| 49 | 24-Jan | 192.89 | 192.95 | 185.02 | 185.47 | 187.74 | -3.14 | 1,815.37 | 209,944 | 1.48 | 101,817 | 1.38 | 1.91 | 0.31 |
| 50 | 23-Jan | 191.50 | 193.95 | 190.71 | 191.48 | 192.10 | -0.24 | 1,874.20 | 66,992 | 0.47 | 25,210 | 0.34 | 0.48 | 0.08 |
| 51 | 22-Jan | 195.58 | 196.69 | 190.00 | 191.94 | 191.46 | -1.62 | 1,878.70 | 148,665 | 1.05 | 73,279 | 1.00 | 1.40 | 0.23 |
| 52 | 21-Jan | 198.15 | 201.09 | 193.30 | 195.04 | 197.23 | -1.59 | 1,909.04 | 118,251 | 0.83 | 51,070 | 0.69 | 1.01 | 0.16 |
| 53 | 20-Jan | 197.01 | 200.30 | 196.00 | 198.15 | 197.94 | 0.84 | 1,939.48 | 85,393 | 0.60 | 36,630 | 0.50 | 0.73 | 0.11 |
| 54 | 17-Jan | 201.50 | 201.50 | 195.52 | 196.49 | 197.87 | -1.39 | 1,923.23 | 148,737 | 1.05 | 78,013 | 1.06 | 1.54 | 0.24 |
| 55 | 16-Jan | 198.00 | 202.90 | 197.00 | 199.23 | 198.75 | 1.62 | 1,950.05 | 116,365 | 0.82 | 56,381 | 0.77 | 1.12 | 0.17 |
| 56 | 15-Jan | 201.40 | 201.40 | 195.02 | 196.00 | 197.60 | -1.47 | 1,918.00 | 140,707 | 0.99 | 67,553 | 0.92 | 1.33 | 0.21 |
| 57 | 14-Jan | 194.90 | 200.00 | 192.10 | 198.88 | 195.78 | 3.42 | 1,946.63 | 142,994 | 1.01 | 73,095 | 0.99 | 1.43 | 0.23 |
| 58 | 13-Jan | 199.61 | 201.00 | 191.00 | 192.08 | 194.87 | -4.88 | 1,880.07 | 324,500 | 2.28 | 190,188 | 2.59 | 3.71 | 0.59 |
| 59 | 10-Jan | 207.00 | 207.68 | 200.01 | 201.46 | 202.49 | -2.52 | 1,971.88 | 206,028 | 1.45 | 104,817 | 1.42 | 2.12 | 0.32 |
| 60 | 09-Jan | 209.00 | 211.68 | 205.56 | 206.54 | 208.10 | -1.54 | 2,021.60 | 120,072 | 0.84 | 59,649 | 0.81 | 1.24 | 0.18 |
| 61 | 08-Jan | 212.95 | 212.95 | 207.33 | 209.73 | 209.59 | -1.08 | 2,052.83 | 155,352 | 1.09 | 83,614 | 1.14 | 1.75 | 0.26 |
| 62 | 07-Jan | 211.56 | 212.75 | 209.00 | 211.99 | 211.18 | 0.92 | 2,074.95 | 118,587 | 0.83 | 56,429 | 0.77 | 1.19 | 0.17 |
| 63 | 06-Jan | 218.00 | 219.33 | 208.58 | 210.04 | 212.33 | -4.42 | 2,055.86 | 235,542 | 1.66 | 124,732 | 1.70 | 2.65 | 0.39 |
| 64 | 03-Jan | 216.05 | 223.01 | 216.05 | 219.33 | 220.19 | 1.25 | 2,146.79 | 209,588 | 1.47 | 111,496 | 1.52 | 2.46 | 0.34 |
| 65 | 02-Jan | 215.91 | 217.89 | 215.37 | 216.59 | 216.33 | 0.66 | 2,119.97 | 111,544 | 0.78 | 58,644 | 0.80 | 1.27 | 0.18 |
| 66 | 01-Jan | 212.70 | 216.00 | 212.70 | 215.17 | 215.05 | 1.14 | 2,106.07 | 62,813 | 0.44 | 28,693 | 0.39 | 0.62 | 0.09 |
| 67 | 31-Dec | 212.02 | 214.31 | 211.11 | 212.72 | 212.63 | 0.32 | 2,082.09 | 119,773 | 0.84 | 62,143 | 0.84 | 1.32 | 0.19 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN