| Macro-sector: Energy | Band: 20 | High52 Price: 1,513.55 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 03-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2 | Low52 Price: 849.15 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 49,304,450 | Low52 Date: 05-Jun-2024 | SHP: 67.14 / 7.29 / 9.59 / 15.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.97 | ||||
| High/Low Price | Quarter: 1,310.45 / 948.0 | Month: 1,310.45 / 1,055.55 | Week: 1,285.2 / 1,139.0 | Day: 1,129.8 / 1,093.5 | Float67: 0.64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,098.05 | 1,129.80 | 1,093.50 | 1,125.65 | 1,112.06 | 1.11 | 5,549.96 | 76,540 | 1.59 | 30,999 | 1.64 | 3.45 | 0.40 |
| 2 | 02-Apr | 1,098.50 | 1,135.75 | 1,098.50 | 1,113.25 | 1,118.00 | 0.61 | 5,488.82 | 115,120 | 2.40 | 57,843 | 3.05 | 6.00 | 0.75 |
| 3 | 01-Apr | 1,145.00 | 1,151.25 | 1,097.00 | 1,106.55 | 1,116.46 | -3.46 | 5,455.78 | 169,973 | 3.54 | 105,271 | 5.56 | 11.75 | 1.36 |
| 4 | 28-Mar | 1,167.40 | 1,183.10 | 1,139.00 | 1,146.15 | 1,149.29 | -2.16 | 5,651.03 | 180,690 | 3.76 | 113,626 | 6.00 | 13.06 | 1.47 |
| 5 | 27-Mar | 1,172.20 | 1,195.00 | 1,155.00 | 1,171.50 | 1,172.83 | -0.06 | 5,776.02 | 151,111 | 3.15 | 80,915 | 4.27 | 9.49 | 1.05 |
| 6 | 26-Mar | 1,217.30 | 1,220.95 | 1,166.65 | 1,172.25 | 1,192.32 | -2.88 | 5,779.71 | 113,377 | 2.36 | 45,728 | 2.41 | 5.45 | 0.59 |
| 7 | 25-Mar | 1,251.00 | 1,265.00 | 1,192.80 | 1,207.05 | 1,215.28 | -3.94 | 5,951.29 | 134,647 | 2.80 | 64,286 | 3.39 | 7.81 | 0.83 |
| 8 | 24-Mar | 1,260.00 | 1,285.20 | 1,240.20 | 1,256.50 | 1,258.26 | -0.04 | 6,195.10 | 181,300 | 3.77 | 115,992 | 6.12 | 14.59 | 1.50 |
| 9 | 21-Mar | 1,290.00 | 1,300.20 | 1,251.25 | 1,256.95 | 1,266.48 | -2.51 | 6,197.32 | 132,760 | 2.76 | 65,446 | 3.46 | 8.29 | 0.85 |
| 10 | 20-Mar | 1,270.00 | 1,310.45 | 1,268.15 | 1,289.35 | 1,292.01 | 1.86 | 6,357.07 | 191,013 | 3.98 | 91,616 | 4.84 | 11.84 | 1.19 |
| 11 | 19-Mar | 1,265.00 | 1,286.95 | 1,235.00 | 1,265.75 | 1,268.12 | 0.54 | 6,240.71 | 210,074 | 4.37 | 103,087 | 5.44 | 13.07 | 1.34 |
| 12 | 18-Mar | 1,209.00 | 1,275.00 | 1,200.95 | 1,258.90 | 1,242.40 | 4.26 | 6,206.94 | 204,892 | 4.27 | 92,809 | 4.90 | 11.53 | 1.20 |
| 13 | 17-Mar | 1,212.15 | 1,240.00 | 1,201.55 | 1,207.50 | 1,222.94 | 0.61 | 5,953.51 | 92,570 | 1.93 | 35,549 | 1.88 | 4.35 | 0.46 |
| 14 | 13-Mar | 1,205.65 | 1,215.00 | 1,170.00 | 1,200.15 | 1,190.19 | -0.93 | 5,917.27 | 93,976 | 1.96 | 43,667 | 2.31 | 5.20 | 0.57 |
| 15 | 12-Mar | 1,209.65 | 1,243.00 | 1,202.00 | 1,211.40 | 1,221.24 | 0.14 | 5,972.74 | 84,070 | 1.75 | 29,149 | 1.54 | 3.56 | 0.38 |
| 16 | 11-Mar | 1,175.00 | 1,219.85 | 1,143.35 | 1,209.65 | 1,187.19 | 1.83 | 5,964.11 | 151,790 | 3.16 | 58,734 | 3.10 | 6.97 | 0.76 |
| 17 | 10-Mar | 1,233.55 | 1,260.00 | 1,180.05 | 1,187.90 | 1,213.62 | -3.08 | 5,856.88 | 113,964 | 2.37 | 42,528 | 2.25 | 5.16 | 0.55 |
| 18 | 07-Mar | 1,232.00 | 1,255.00 | 1,206.85 | 1,225.60 | 1,231.11 | 0.32 | 6,042.75 | 213,648 | 4.45 | 100,645 | 5.31 | 12.39 | 1.30 |
| 19 | 06-Mar | 1,190.00 | 1,248.85 | 1,171.00 | 1,221.70 | 1,218.72 | 3.02 | 6,023.52 | 332,874 | 6.93 | 136,177 | 7.19 | 16.60 | 1.76 |
| 20 | 05-Mar | 1,121.25 | 1,190.00 | 1,121.25 | 1,185.90 | 1,181.90 | 6.45 | 5,847.01 | 300,627 | 6.26 | 135,233 | 7.14 | 15.98 | 1.75 |
| 21 | 04-Mar | 1,055.55 | 1,118.15 | 1,055.55 | 1,114.00 | 1,095.76 | 2.91 | 5,492.00 | 48,035 | 1.00 | 18,939 | 1.00 | 2.08 | 0.25 |
| 22 | 03-Mar | 1,103.00 | 1,114.35 | 1,061.90 | 1,082.55 | 1,077.58 | -1.45 | 5,337.45 | 65,416 | 1.36 | 22,353 | 1.18 | 2.41 | 0.29 |
| 23 | 28-Feb | 1,129.90 | 1,129.90 | 1,074.40 | 1,098.45 | 1,099.19 | -3.02 | 5,415.85 | 93,090 | 1.94 | 37,892 | 2.00 | 4.17 | 0.49 |
| 24 | 27-Feb | 1,108.05 | 1,143.95 | 1,092.00 | 1,132.60 | 1,122.34 | 2.88 | 5,584.22 | 110,912 | 2.31 | 48,453 | 2.56 | 5.44 | 0.63 |
| 25 | 25-Feb | 1,113.10 | 1,129.90 | 1,096.00 | 1,100.90 | 1,113.92 | -0.97 | 5,427.93 | 81,716 | 1.70 | 19,326 | 1.02 | 2.15 | 0.25 |
| 26 | 24-Feb | 1,095.10 | 1,121.50 | 1,091.10 | 1,111.70 | 1,107.35 | -1.08 | 5,481.18 | 51,642 | 1.08 | 22,427 | 1.18 | 2.48 | 0.29 |
| 27 | 21-Feb | 1,144.20 | 1,166.50 | 1,110.05 | 1,123.80 | 1,132.65 | -1.74 | 5,540.83 | 49,018 | 1.02 | 17,435 | 0.92 | 1.97 | 0.23 |
| 28 | 20-Feb | 1,144.95 | 1,157.00 | 1,130.40 | 1,143.75 | 1,142.04 | -0.54 | 5,639.20 | 47,951 | 1.00 | 16,946 | 0.89 | 1.94 | 0.22 |
| 29 | 19-Feb | 1,056.20 | 1,173.70 | 1,056.20 | 1,149.95 | 1,144.01 | 7.16 | 5,669.77 | 222,567 | 4.63 | 61,919 | 3.27 | 7.08 | 0.80 |
| 30 | 18-Feb | 1,089.95 | 1,092.60 | 1,055.10 | 1,073.15 | 1,068.48 | -1.14 | 5,291.11 | 66,083 | 1.38 | 28,218 | 1.49 | 3.02 | 0.37 |
| 31 | 17-Feb | 1,067.70 | 1,100.75 | 1,052.10 | 1,085.55 | 1,074.12 | -0.95 | 5,352.24 | 97,402 | 2.03 | 28,107 | 1.48 | 3.02 | 0.36 |
| 32 | 14-Feb | 1,132.25 | 1,138.80 | 1,072.25 | 1,095.95 | 1,098.77 | -3.89 | 5,403.52 | 77,898 | 1.62 | 32,982 | 1.74 | 3.62 | 0.43 |
| 33 | 13-Feb | 1,131.00 | 1,175.00 | 1,131.00 | 1,140.25 | 1,155.55 | 0.51 | 5,621.94 | 84,384 | 1.76 | 30,408 | 1.61 | 3.51 | 0.39 |
| 34 | 12-Feb | 1,166.90 | 1,166.90 | 1,107.00 | 1,134.45 | 1,131.28 | -2.93 | 5,593.34 | 164,043 | 3.42 | 30,454 | 1.61 | 3.45 | 0.39 |
| 35 | 11-Feb | 1,187.05 | 1,187.05 | 1,111.05 | 1,168.75 | 1,146.57 | -1.58 | 5,762.46 | 190,364 | 3.96 | 62,018 | 3.27 | 7.11 | 0.80 |
| 36 | 10-Feb | 1,138.00 | 1,200.00 | 1,138.00 | 1,187.50 | 1,182.28 | 1.96 | 5,854.90 | 459,971 | 9.58 | 162,090 | 8.56 | 19.16 | 2.10 |
| 37 | 07-Feb | 1,114.95 | 1,177.00 | 1,088.40 | 1,164.70 | 1,148.30 | 8.17 | 5,742.49 | 613,609 | 12.77 | 116,077 | 6.13 | 13.33 | 1.50 |
| 38 | 06-Feb | 1,070.00 | 1,082.85 | 1,050.60 | 1,076.70 | 1,068.11 | 0.47 | 5,308.61 | 98,544 | 2.05 | 33,625 | 1.78 | 3.59 | 0.44 |
| 39 | 05-Feb | 1,037.95 | 1,083.25 | 1,037.95 | 1,071.65 | 1,071.14 | 3.46 | 5,283.71 | 112,645 | 2.35 | 46,976 | 2.48 | 5.03 | 0.61 |
| 40 | 04-Feb | 1,003.00 | 1,073.55 | 1,001.00 | 1,035.85 | 1,053.19 | 5.42 | 5,107.20 | 351,070 | 7.31 | 57,919 | 3.06 | 6.10 | 0.75 |
| 41 | 03-Feb | 1,000.00 | 1,022.75 | 977.50 | 982.55 | 992.67 | -2.44 | 4,844.41 | 43,222 | 0.90 | 22,445 | 1.19 | 2.23 | 0.29 |
| 42 | 01-Feb | 1,025.05 | 1,040.00 | 1,005.00 | 1,007.15 | 1,018.45 | -1.38 | 4,965.70 | 33,560 | 0.70 | 11,630 | 0.61 | 1.18 | 0.15 |
| 43 | 31-Jan | 1,007.85 | 1,027.15 | 1,005.50 | 1,021.20 | 1,016.88 | 1.32 | 5,034.97 | 25,364 | 0.53 | 8,388 | 0.44 | 0.85 | 0.11 |
| 44 | 30-Jan | 1,020.20 | 1,044.95 | 1,004.85 | 1,007.85 | 1,021.20 | -2.14 | 4,969.15 | 40,823 | 0.85 | 18,842 | 0.99 | 1.92 | 0.24 |
| 45 | 29-Jan | 975.00 | 1,035.00 | 975.00 | 1,029.90 | 1,020.06 | 6.14 | 5,077.87 | 70,041 | 1.46 | 26,982 | 1.42 | 2.75 | 0.35 |
| 46 | 28-Jan | 997.10 | 1,019.00 | 948.00 | 970.35 | 974.93 | -3.52 | 4,784.26 | 137,224 | 2.86 | 53,684 | 2.83 | 5.23 | 0.70 |
| 47 | 27-Jan | 1,040.00 | 1,049.00 | 993.00 | 1,005.80 | 1,010.82 | -4.22 | 4,959.04 | 82,344 | 1.71 | 38,138 | 2.01 | 3.86 | 0.49 |
| 48 | 24-Jan | 1,077.00 | 1,088.05 | 1,040.10 | 1,050.10 | 1,068.32 | -3.49 | 5,177.46 | 51,275 | 1.07 | 23,161 | 1.22 | 2.47 | 0.30 |
| 49 | 23-Jan | 1,074.00 | 1,092.75 | 1,059.30 | 1,088.05 | 1,083.78 | 1.29 | 5,364.57 | 54,813 | 1.14 | 33,093 | 1.75 | 3.59 | 0.42 |
| 50 | 22-Jan | 1,055.55 | 1,087.00 | 1,036.65 | 1,074.00 | 1,056.98 | 1.04 | 5,295.00 | 65,950 | 1.37 | 34,130 | 1.80 | 3.61 | 0.44 |
| 51 | 21-Jan | 1,106.95 | 1,107.00 | 1,055.10 | 1,062.80 | 1,073.13 | -2.64 | 5,240.08 | 47,688 | 0.99 | 23,659 | 1.25 | 2.54 | 0.30 |
| 52 | 20-Jan | 1,049.40 | 1,103.90 | 1,037.60 | 1,090.85 | 1,075.16 | 3.80 | 5,378.38 | 90,245 | 1.88 | 42,303 | 2.23 | 4.55 | 0.54 |
| 53 | 17-Jan | 1,043.05 | 1,095.00 | 1,037.00 | 1,049.40 | 1,051.06 | -0.91 | 5,174.01 | 57,515 | 1.20 | 21,505 | 1.14 | 2.26 | 0.28 |
| 54 | 16-Jan | 1,060.00 | 1,075.90 | 1,053.20 | 1,058.95 | 1,063.58 | 1.10 | 5,221.09 | 57,839 | 1.20 | 31,431 | 1.66 | 3.34 | 0.40 |
| 55 | 15-Jan | 1,037.50 | 1,054.95 | 1,024.60 | 1,047.25 | 1,041.72 | 0.90 | 5,163.41 | 105,164 | 2.19 | 56,282 | 2.97 | 5.86 | 0.72 |
| 56 | 14-Jan | 1,048.65 | 1,077.35 | 1,030.00 | 1,037.85 | 1,049.63 | 1.25 | 5,117.06 | 125,714 | 2.62 | 55,291 | 2.92 | 5.80 | 0.71 |
| 57 | 13-Jan | 1,090.00 | 1,104.95 | 1,021.20 | 1,024.85 | 1,053.37 | -6.99 | 5,052.97 | 124,588 | 2.59 | 65,842 | 3.48 | 6.94 | 0.84 |
| 58 | 10-Jan | 1,125.00 | 1,126.00 | 1,091.20 | 1,096.45 | 1,104.15 | -2.23 | 5,405.99 | 81,989 | 1.71 | 39,132 | 2.07 | 4.32 | 0.50 |
| 59 | 09-Jan | 1,148.00 | 1,148.00 | 1,118.00 | 1,120.85 | 1,133.00 | -1.42 | 5,526.29 | 34,726 | 0.72 | 18,092 | 0.96 | 2.00 | 0.23 |
| 60 | 08-Jan | 1,160.00 | 1,160.00 | 1,124.55 | 1,136.75 | 1,139.03 | -1.20 | 5,604.68 | 70,832 | 1.47 | 30,285 | 1.60 | 3.45 | 0.39 |
| 61 | 07-Jan | 1,099.20 | 1,175.00 | 1,099.20 | 1,150.40 | 1,144.30 | 1.59 | 5,671.98 | 54,712 | 1.14 | 23,694 | 1.25 | 2.71 | 0.30 |
| 62 | 06-Jan | 1,175.00 | 1,189.50 | 1,122.35 | 1,132.15 | 1,145.19 | -4.08 | 5,582.00 | 112,933 | 2.35 | 60,541 | 3.20 | 6.93 | 0.78 |
| 63 | 03-Jan | 1,214.50 | 1,214.50 | 1,175.00 | 1,178.35 | 1,186.85 | -3.07 | 5,809.79 | 88,373 | 1.84 | 49,800 | 2.63 | 5.91 | 0.64 |
| 64 | 02-Jan | 1,202.80 | 1,218.95 | 1,201.70 | 1,214.50 | 1,210.64 | 0.96 | 5,988.03 | 41,210 | 0.86 | 20,487 | 1.08 | 2.48 | 0.26 |
| 65 | 01-Jan | 1,216.25 | 1,223.75 | 1,201.05 | 1,202.80 | 1,210.87 | -1.12 | 5,930.34 | 35,623 | 0.74 | 15,469 | 0.82 | 1.87 | 0.20 |
| 66 | 31-Dec | 1,206.00 | 1,223.00 | 1,184.35 | 1,216.25 | 1,206.71 | 0.84 | 5,996.65 | 72,321 | 1.51 | 33,218 | 1.75 | 4.01 | 0.43 |
| 67 | 30-Dec | 1,214.00 | 1,221.05 | 1,182.80 | 1,206.00 | 1,201.17 | -0.28 | 5,946.00 | 77,195 | 1.61 | 33,922 | 1.79 | 4.07 | 0.43 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN