| 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 / 7.52 / 9.53 / 15.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.94 | ||||
| High/Low Price | Quarter: 1,310.45 / 948.0 | Month: 1,310.45 / 1,055.55 | Week: 1,253.1 / 1,195.2 | Day: 1,235.0 / 1,162.1 | Float67: 0.75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,212.40 | 1,235.00 | 1,162.10 | 1,170.50 | 1,184.21 | -2.58 | 5,771.09 | 203,854 | 6.00 | 107,577 | 6.24 | 12.74 | 1.41 |
| 2 | 21-May | 1,229.10 | 1,242.90 | 1,196.50 | 1,201.50 | 1,209.31 | -1.47 | 5,923.93 | 140,727 | 4.14 | 82,563 | 4.79 | 9.98 | 1.08 |
| 3 | 20-May | 1,256.00 | 1,258.00 | 1,214.70 | 1,219.40 | 1,233.65 | -2.56 | 6,012.18 | 153,094 | 4.50 | 105,752 | 6.13 | 13.05 | 1.38 |
| 4 | 19-May | 1,235.00 | 1,265.00 | 1,230.50 | 1,251.40 | 1,254.26 | 1.70 | 6,169.96 | 83,593 | 2.46 | 47,851 | 2.78 | 6.00 | 0.62 |
| 5 | 16-May | 1,243.40 | 1,252.70 | 1,220.00 | 1,230.50 | 1,229.97 | -0.64 | 6,066.91 | 117,670 | 3.46 | 74,826 | 4.34 | 9.20 | 0.97 |
| 6 | 15-May | 1,208.00 | 1,253.10 | 1,205.90 | 1,238.40 | 1,232.43 | 3.12 | 6,105.86 | 159,489 | 4.69 | 95,265 | 5.53 | 11.74 | 1.23 |
| 7 | 14-May | 1,223.40 | 1,231.10 | 1,195.20 | 1,200.90 | 1,203.57 | -1.84 | 5,920.97 | 123,830 | 3.64 | 90,173 | 5.23 | 10.85 | 1.17 |
| 8 | 13-May | 1,206.90 | 1,242.00 | 1,198.40 | 1,223.40 | 1,224.71 | 1.37 | 6,031.91 | 106,090 | 3.12 | 62,983 | 3.65 | 7.71 | 0.82 |
| 9 | 12-May | 1,214.50 | 1,223.90 | 1,200.00 | 1,206.90 | 1,208.12 | 2.38 | 5,950.55 | 64,859 | 1.91 | 39,522 | 2.29 | 4.77 | 0.51 |
| 10 | 09-May | 1,172.10 | 1,202.00 | 1,146.00 | 1,178.80 | 1,177.77 | -1.11 | 5,812.01 | 179,637 | 5.28 | 115,417 | 6.70 | 13.59 | 1.49 |
| 11 | 08-May | 1,194.80 | 1,216.10 | 1,187.50 | 1,192.00 | 1,196.09 | -0.23 | 5,877.00 | 95,213 | 2.80 | 63,315 | 3.67 | 7.57 | 0.82 |
| 12 | 07-May | 1,150.00 | 1,200.00 | 1,138.00 | 1,194.80 | 1,186.69 | -0.23 | 5,890.90 | 87,585 | 2.58 | 39,488 | 2.29 | 4.69 | 0.51 |
| 13 | 06-May | 1,191.80 | 1,216.30 | 1,188.50 | 1,197.60 | 1,198.55 | 0.49 | 5,904.70 | 67,234 | 1.98 | 36,418 | 2.11 | 4.36 | 0.47 |
| 14 | 05-May | 1,191.00 | 1,219.80 | 1,187.30 | 1,191.80 | 1,199.09 | 0.20 | 5,876.10 | 97,006 | 2.85 | 51,872 | 3.01 | 6.22 | 0.67 |
| 15 | 02-May | 1,190.10 | 1,196.90 | 1,176.10 | 1,189.40 | 1,189.28 | -0.04 | 5,864.27 | 81,357 | 2.39 | 56,610 | 3.28 | 6.73 | 0.73 |
| 16 | 30-Apr | 1,195.00 | 1,216.00 | 1,177.90 | 1,189.90 | 1,194.17 | -0.02 | 5,866.74 | 97,224 | 2.86 | 59,749 | 3.47 | 7.14 | 0.77 |
| 17 | 29-Apr | 1,191.10 | 1,199.90 | 1,184.60 | 1,190.10 | 1,190.15 | -0.08 | 5,867.72 | 64,680 | 1.90 | 41,276 | 2.39 | 4.91 | 0.53 |
| 18 | 28-Apr | 1,191.60 | 1,196.00 | 1,172.70 | 1,191.10 | 1,189.45 | -0.04 | 5,872.65 | 33,991 | 1.00 | 18,427 | 1.07 | 2.19 | 0.24 |
| 19 | 25-Apr | 1,220.00 | 1,229.50 | 1,187.60 | 1,191.60 | 1,195.49 | -2.46 | 5,875.12 | 79,941 | 2.35 | 41,578 | 2.41 | 4.97 | 0.54 |
| 20 | 24-Apr | 1,221.00 | 1,232.20 | 1,210.00 | 1,221.60 | 1,223.31 | -0.59 | 6,023.03 | 58,451 | 1.72 | 31,753 | 1.84 | 3.88 | 0.41 |
| 21 | 23-Apr | 1,210.00 | 1,239.80 | 1,206.30 | 1,228.80 | 1,226.81 | 1.52 | 6,058.53 | 91,784 | 2.70 | 50,995 | 2.96 | 6.26 | 0.66 |
| 22 | 22-Apr | 1,202.10 | 1,217.90 | 1,190.10 | 1,210.40 | 1,210.48 | 0.69 | 5,967.81 | 76,333 | 2.25 | 45,277 | 2.63 | 5.48 | 0.59 |
| 23 | 21-Apr | 1,176.70 | 1,208.00 | 1,172.30 | 1,202.10 | 1,196.69 | 2.15 | 5,926.89 | 81,634 | 2.40 | 45,370 | 2.63 | 5.43 | 0.59 |
| 24 | 17-Apr | 1,184.10 | 1,190.00 | 1,170.00 | 1,176.80 | 1,176.14 | -0.62 | 5,802.15 | 63,119 | 1.86 | 33,382 | 1.94 | 3.93 | 0.43 |
| 25 | 16-Apr | 1,178.00 | 1,194.20 | 1,171.10 | 1,184.10 | 1,187.59 | 1.17 | 5,838.14 | 72,962 | 2.15 | 39,251 | 2.28 | 4.66 | 0.51 |
| 26 | 15-Apr | 1,134.90 | 1,177.20 | 1,131.10 | 1,170.40 | 1,162.43 | 3.43 | 5,770.59 | 71,382 | 2.10 | 35,127 | 2.04 | 4.08 | 0.45 |
| 27 | 11-Apr | 1,125.00 | 1,149.00 | 1,098.25 | 1,131.55 | 1,131.13 | 4.22 | 5,579.05 | 106,698 | 3.14 | 45,945 | 2.67 | 5.20 | 0.59 |
| 28 | 09-Apr | 1,078.45 | 1,102.55 | 1,040.00 | 1,085.75 | 1,068.18 | 1.20 | 5,353.23 | 121,677 | 3.58 | 31,335 | 1.82 | 3.35 | 0.41 |
| 29 | 08-Apr | 1,051.00 | 1,088.95 | 1,050.00 | 1,072.85 | 1,066.09 | 2.99 | 5,289.63 | 115,519 | 3.40 | 17,238 | 1.00 | 1.84 | 0.22 |
| 30 | 07-Apr | 911.00 | 1,057.00 | 911.00 | 1,041.70 | 1,025.54 | -4.41 | 5,136.04 | 111,333 | 3.28 | 38,835 | 2.25 | 3.98 | 0.50 |
| 31 | 04-Apr | 1,125.65 | 1,134.10 | 1,075.10 | 1,089.75 | 1,101.08 | -3.19 | 5,372.95 | 97,433 | 2.87 | 44,247 | 2.57 | 4.87 | 0.57 |
| 32 | 03-Apr | 1,098.05 | 1,129.80 | 1,093.50 | 1,125.65 | 1,112.06 | 1.11 | 5,549.96 | 76,540 | 2.25 | 30,999 | 1.80 | 3.45 | 0.40 |
| 33 | 02-Apr | 1,098.50 | 1,135.75 | 1,098.50 | 1,113.25 | 1,118.00 | 0.61 | 5,488.82 | 115,120 | 3.39 | 57,843 | 3.36 | 6.00 | 0.75 |
| 34 | 01-Apr | 1,145.00 | 1,151.25 | 1,097.00 | 1,106.55 | 1,116.46 | -3.46 | 5,455.78 | 169,973 | 5.00 | 105,271 | 6.11 | 11.75 | 1.36 |
| 35 | 28-Mar | 1,167.40 | 1,183.10 | 1,139.00 | 1,146.15 | 1,149.29 | -2.16 | 5,651.03 | 180,690 | 5.32 | 113,626 | 6.59 | 13.06 | 1.47 |
| 36 | 27-Mar | 1,172.20 | 1,195.00 | 1,155.00 | 1,171.50 | 1,172.83 | -0.06 | 5,776.02 | 151,111 | 4.45 | 80,915 | 4.69 | 9.49 | 1.05 |
| 37 | 26-Mar | 1,217.30 | 1,220.95 | 1,166.65 | 1,172.25 | 1,192.32 | -2.88 | 5,779.71 | 113,377 | 3.34 | 45,728 | 2.65 | 5.45 | 0.59 |
| 38 | 25-Mar | 1,251.00 | 1,265.00 | 1,192.80 | 1,207.05 | 1,215.28 | -3.94 | 5,951.29 | 134,647 | 3.96 | 64,286 | 3.73 | 7.81 | 0.83 |
| 39 | 24-Mar | 1,260.00 | 1,285.20 | 1,240.20 | 1,256.50 | 1,258.26 | -0.04 | 6,195.10 | 181,300 | 5.33 | 115,992 | 6.73 | 14.59 | 1.50 |
| 40 | 21-Mar | 1,290.00 | 1,300.20 | 1,251.25 | 1,256.95 | 1,266.48 | -2.51 | 6,197.32 | 132,760 | 3.91 | 65,446 | 3.80 | 8.29 | 0.85 |
| 41 | 20-Mar | 1,270.00 | 1,310.45 | 1,268.15 | 1,289.35 | 1,292.01 | 1.86 | 6,357.07 | 191,013 | 5.62 | 91,616 | 5.31 | 11.84 | 1.19 |
| 42 | 19-Mar | 1,265.00 | 1,286.95 | 1,235.00 | 1,265.75 | 1,268.12 | 0.54 | 6,240.71 | 210,074 | 6.18 | 103,087 | 5.98 | 13.07 | 1.34 |
| 43 | 18-Mar | 1,209.00 | 1,275.00 | 1,200.95 | 1,258.90 | 1,242.40 | 4.26 | 6,206.94 | 204,892 | 6.03 | 92,809 | 5.38 | 11.53 | 1.20 |
| 44 | 17-Mar | 1,212.15 | 1,240.00 | 1,201.55 | 1,207.50 | 1,222.94 | 0.61 | 5,953.51 | 92,570 | 2.72 | 35,549 | 2.06 | 4.35 | 0.46 |
| 45 | 13-Mar | 1,205.65 | 1,215.00 | 1,170.00 | 1,200.15 | 1,190.19 | -0.93 | 5,917.27 | 93,976 | 2.76 | 43,667 | 2.53 | 5.20 | 0.57 |
| 46 | 12-Mar | 1,209.65 | 1,243.00 | 1,202.00 | 1,211.40 | 1,221.24 | 0.14 | 5,972.74 | 84,070 | 2.47 | 29,149 | 1.69 | 3.56 | 0.38 |
| 47 | 11-Mar | 1,175.00 | 1,219.85 | 1,143.35 | 1,209.65 | 1,187.19 | 1.83 | 5,964.11 | 151,790 | 4.47 | 58,734 | 3.41 | 6.97 | 0.76 |
| 48 | 10-Mar | 1,233.55 | 1,260.00 | 1,180.05 | 1,187.90 | 1,213.62 | -3.08 | 5,856.88 | 113,964 | 3.35 | 42,528 | 2.47 | 5.16 | 0.55 |
| 49 | 07-Mar | 1,232.00 | 1,255.00 | 1,206.85 | 1,225.60 | 1,231.11 | 0.32 | 6,042.75 | 213,648 | 6.29 | 100,645 | 5.84 | 12.39 | 1.30 |
| 50 | 06-Mar | 1,190.00 | 1,248.85 | 1,171.00 | 1,221.70 | 1,218.72 | 3.02 | 6,023.52 | 332,874 | 9.79 | 136,177 | 7.90 | 16.60 | 1.76 |
| 51 | 05-Mar | 1,121.25 | 1,190.00 | 1,121.25 | 1,185.90 | 1,181.90 | 6.45 | 5,847.01 | 300,627 | 8.84 | 135,233 | 7.84 | 15.98 | 1.75 |
| 52 | 04-Mar | 1,055.55 | 1,118.15 | 1,055.55 | 1,114.00 | 1,095.76 | 2.91 | 5,492.00 | 48,035 | 1.41 | 18,939 | 1.10 | 2.08 | 0.25 |
| 53 | 03-Mar | 1,103.00 | 1,114.35 | 1,061.90 | 1,082.55 | 1,077.58 | -1.45 | 5,337.45 | 65,416 | 1.92 | 22,353 | 1.30 | 2.41 | 0.29 |
| 54 | 28-Feb | 1,129.90 | 1,129.90 | 1,074.40 | 1,098.45 | 1,099.19 | -3.02 | 5,415.85 | 93,090 | 2.74 | 37,892 | 2.20 | 4.17 | 0.49 |
| 55 | 27-Feb | 1,108.05 | 1,143.95 | 1,092.00 | 1,132.60 | 1,122.34 | 2.88 | 5,584.22 | 110,912 | 3.26 | 48,453 | 2.81 | 5.44 | 0.63 |
| 56 | 25-Feb | 1,113.10 | 1,129.90 | 1,096.00 | 1,100.90 | 1,113.92 | -0.97 | 5,427.93 | 81,716 | 2.40 | 19,326 | 1.12 | 2.15 | 0.25 |
| 57 | 24-Feb | 1,095.10 | 1,121.50 | 1,091.10 | 1,111.70 | 1,107.35 | -1.08 | 5,481.18 | 51,642 | 1.52 | 22,427 | 1.30 | 2.48 | 0.29 |
| 58 | 21-Feb | 1,144.20 | 1,166.50 | 1,110.05 | 1,123.80 | 1,132.65 | -1.74 | 5,540.83 | 49,018 | 1.44 | 17,435 | 1.01 | 1.97 | 0.23 |
| 59 | 20-Feb | 1,144.95 | 1,157.00 | 1,130.40 | 1,143.75 | 1,142.04 | -0.54 | 5,639.20 | 47,951 | 1.41 | 16,946 | 0.98 | 1.94 | 0.22 |
| 60 | 19-Feb | 1,056.20 | 1,173.70 | 1,056.20 | 1,149.95 | 1,144.01 | 7.16 | 5,669.77 | 222,567 | 6.55 | 61,919 | 3.59 | 7.08 | 0.80 |
| 61 | 18-Feb | 1,089.95 | 1,092.60 | 1,055.10 | 1,073.15 | 1,068.48 | -1.14 | 5,291.11 | 66,083 | 1.94 | 28,218 | 1.64 | 3.02 | 0.37 |
| 62 | 17-Feb | 1,067.70 | 1,100.75 | 1,052.10 | 1,085.55 | 1,074.12 | -0.95 | 5,352.24 | 97,402 | 2.87 | 28,107 | 1.63 | 3.02 | 0.36 |
| 63 | 14-Feb | 1,132.25 | 1,138.80 | 1,072.25 | 1,095.95 | 1,098.77 | -3.89 | 5,403.52 | 77,898 | 2.29 | 32,982 | 1.91 | 3.62 | 0.43 |
| 64 | 13-Feb | 1,131.00 | 1,175.00 | 1,131.00 | 1,140.25 | 1,155.55 | 0.51 | 5,621.94 | 84,384 | 2.48 | 30,408 | 1.76 | 3.51 | 0.39 |
| 65 | 12-Feb | 1,166.90 | 1,166.90 | 1,107.00 | 1,134.45 | 1,131.28 | -2.93 | 5,593.34 | 164,043 | 4.83 | 30,454 | 1.77 | 3.45 | 0.39 |
| 66 | 11-Feb | 1,187.05 | 1,187.05 | 1,111.05 | 1,168.75 | 1,146.57 | -1.58 | 5,762.46 | 190,364 | 5.60 | 62,018 | 3.60 | 7.11 | 0.80 |
| 67 | 10-Feb | 1,138.00 | 1,200.00 | 1,138.00 | 1,187.50 | 1,182.28 | 1.96 | 5,854.90 | 459,971 | 13.53 | 162,090 | 9.40 | 19.16 | 2.10 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN