| 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: 1,242.4; Drift%: -0.12 |
| Industry: Petroleum Products | Face Value: 2; VWAP21: 1,232.85 | Low52 Price: 911.0 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 49,304,450 | Low52 Date: 07-Apr-2025 | SHP: 67.14 / 7.52 / 9.53 / 15.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 1,310.45 / 948.0 | Month: 1,265.0 / 1,138.0 | Week: 1,331.9 / 1,222.3 | Day: 1,266.1 / 1,234.2 | Sis67: 80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,254.30 | 1,266.10 | 1,234.20 | 1,240.90 | 1,248.27 | -1.05 | 6,118.19 | 49,100 | 1.44 | 27,982 | 1.62 | 3.49 | 37 |
| 2 | 10-Jul | 1,270.00 | 1,279.70 | 1,248.00 | 1,254.10 | 1,256.95 | -0.69 | 6,183.27 | 81,685 | 2.40 | 48,615 | 2.82 | 6.11 | 64 |
| 3 | 09-Jul | 1,266.80 | 1,278.00 | 1,253.90 | 1,262.80 | 1,265.01 | 0.33 | 6,226.17 | 59,663 | 1.76 | 36,352 | 2.11 | 4.60 | 48 |
| 4 | 08-Jul | 1,236.00 | 1,281.80 | 1,235.00 | 1,258.60 | 1,266.46 | 1.42 | 6,205.46 | 131,776 | 3.88 | 65,707 | 3.81 | 8.32 | 86 |
| 5 | 07-Jul | 1,262.00 | 1,276.70 | 1,231.50 | 1,241.00 | 1,246.10 | -2.02 | 6,118.00 | 188,124 | 5.53 | 118,123 | 6.85 | 14.72 | 154 |
| 6 | 04-Jul | 1,266.10 | 1,293.80 | 1,261.30 | 1,266.60 | 1,276.58 | 0.04 | 6,244.90 | 120,787 | 3.55 | 63,680 | 3.69 | 8.13 | 83 |
| 7 | 03-Jul | 1,270.00 | 1,273.30 | 1,250.00 | 1,266.10 | 1,266.04 | 0.08 | 6,242.44 | 45,142 | 1.33 | 23,671 | 1.37 | 3.00 | 31 |
| 8 | 02-Jul | 1,257.10 | 1,270.00 | 1,242.40 | 1,265.10 | 1,259.32 | 0.64 | 6,237.51 | 97,532 | 2.87 | 59,190 | 3.43 | 7.45 | 77 |
| 9 | 01-Jul | 1,294.70 | 1,331.90 | 1,251.10 | 1,257.10 | 1,287.01 | -0.44 | 6,198.06 | 368,928 | 10.85 | 124,607 | 7.23 | 16.04 | 163 |
| 10 | 30-Jun | 1,226.00 | 1,270.00 | 1,222.30 | 1,262.60 | 1,250.24 | 3.42 | 6,225.18 | 209,502 | 6.16 | 113,341 | 6.57 | 14.17 | 148 |
| 11 | 27-Jun | 1,227.50 | 1,230.20 | 1,210.40 | 1,220.90 | 1,221.25 | 0.49 | 6,019.58 | 48,130 | 1.42 | 24,337 | 1.41 | 2.97 | 32 |
| 12 | 26-Jun | 1,225.90 | 1,225.90 | 1,201.00 | 1,215.00 | 1,212.79 | -0.20 | 5,990.00 | 43,713 | 1.29 | 26,802 | 1.55 | 3.25 | 35 |
| 13 | 25-Jun | 1,197.50 | 1,224.60 | 1,197.20 | 1,217.40 | 1,216.48 | 2.70 | 6,002.32 | 80,606 | 2.37 | 45,008 | 2.61 | 5.48 | 59 |
| 14 | 24-Jun | 1,189.70 | 1,199.50 | 1,178.60 | 1,185.40 | 1,188.46 | 0.94 | 5,844.55 | 49,465 | 1.46 | 21,778 | 1.26 | 2.59 | 28 |
| 15 | 23-Jun | 1,185.00 | 1,199.70 | 1,171.10 | 1,174.40 | 1,181.49 | -2.35 | 5,790.31 | 90,629 | 2.67 | 57,767 | 3.35 | 6.83 | 76 |
| 16 | 20-Jun | 1,203.80 | 1,218.00 | 1,186.50 | 1,202.70 | 1,202.03 | -0.09 | 5,929.85 | 80,823 | 2.38 | 37,693 | 2.19 | 4.53 | 49 |
| 17 | 19-Jun | 1,220.00 | 1,220.00 | 1,183.90 | 1,203.80 | 1,203.12 | -0.87 | 5,935.27 | 60,645 | 1.78 | 28,461 | 1.65 | 3.42 | 37 |
| 18 | 18-Jun | 1,223.80 | 1,234.00 | 1,206.60 | 1,214.40 | 1,216.83 | -0.13 | 5,987.53 | 84,254 | 2.48 | 45,123 | 2.62 | 5.49 | 59 |
| 19 | 17-Jun | 1,224.00 | 1,238.90 | 1,201.00 | 1,216.00 | 1,215.74 | -0.21 | 5,995.00 | 79,522 | 2.34 | 36,984 | 2.15 | 4.50 | 48 |
| 20 | 16-Jun | 1,205.00 | 1,225.00 | 1,186.80 | 1,218.50 | 1,206.85 | 0.54 | 6,007.75 | 73,265 | 2.16 | 28,282 | 1.64 | 3.41 | 37 |
| 21 | 13-Jun | 1,200.00 | 1,219.30 | 1,178.50 | 1,212.00 | 1,202.86 | -0.55 | 5,975.00 | 79,093 | 2.33 | 29,157 | 1.69 | 3.51 | 38 |
| 22 | 12-Jun | 1,244.90 | 1,245.70 | 1,213.90 | 1,218.70 | 1,228.27 | -1.54 | 6,008.73 | 61,211 | 1.80 | 30,950 | 1.80 | 3.80 | 40 |
| 23 | 11-Jun | 1,246.90 | 1,254.90 | 1,226.60 | 1,237.70 | 1,244.16 | 0.25 | 6,102.41 | 134,290 | 3.95 | 72,508 | 4.21 | 9.02 | 95 |
| 24 | 10-Jun | 1,180.00 | 1,245.00 | 1,180.00 | 1,234.60 | 1,226.78 | 4.94 | 6,087.13 | 362,251 | 10.66 | 169,733 | 9.85 | 20.82 | 222 |
| 25 | 09-Jun | 1,155.20 | 1,180.00 | 1,150.10 | 1,176.50 | 1,172.59 | 2.51 | 5,800.67 | 82,232 | 2.42 | 46,598 | 2.70 | 5.46 | 61 |
| 26 | 06-Jun | 1,169.40 | 1,182.10 | 1,145.00 | 1,147.70 | 1,155.13 | -0.87 | 5,658.67 | 116,497 | 3.43 | 65,472 | 3.80 | 7.56 | 86 |
| 27 | 05-Jun | 1,174.60 | 1,185.00 | 1,156.00 | 1,157.80 | 1,167.97 | -0.79 | 5,708.47 | 127,091 | 3.74 | 76,719 | 4.45 | 8.96 | 100 |
| 28 | 04-Jun | 1,178.00 | 1,198.90 | 1,165.50 | 1,167.00 | 1,175.43 | -0.74 | 5,753.00 | 117,207 | 3.45 | 63,660 | 3.69 | 7.48 | 83 |
| 29 | 03-Jun | 1,170.20 | 1,218.60 | 1,170.20 | 1,175.70 | 1,191.37 | 1.34 | 5,796.72 | 271,489 | 7.99 | 128,780 | 7.47 | 15.34 | 168 |
| 30 | 02-Jun | 1,188.00 | 1,191.10 | 1,158.00 | 1,160.20 | 1,170.12 | -2.19 | 5,720.30 | 121,443 | 3.57 | 66,586 | 3.86 | 7.79 | 87 |
| 31 | 30-May | 1,179.90 | 1,196.00 | 1,163.80 | 1,186.20 | 1,180.53 | 0.79 | 5,848.49 | 80,249 | 2.36 | 41,143 | 2.39 | 4.86 | 54 |
| 32 | 29-May | 1,160.00 | 1,185.60 | 1,156.70 | 1,176.90 | 1,173.96 | 1.62 | 5,802.64 | 84,800 | 2.49 | 51,895 | 3.01 | 6.09 | 68 |
| 33 | 28-May | 1,183.20 | 1,187.10 | 1,155.60 | 1,158.10 | 1,165.89 | -1.84 | 5,709.95 | 183,460 | 5.40 | 118,957 | 6.90 | 13.87 | 156 |
| 34 | 27-May | 1,222.00 | 1,222.00 | 1,175.50 | 1,179.80 | 1,188.67 | -2.75 | 5,816.94 | 177,724 | 5.23 | 107,587 | 6.24 | 12.79 | 141 |
| 35 | 26-May | 1,244.00 | 1,255.70 | 1,209.50 | 1,213.10 | 1,225.52 | -1.92 | 5,981.12 | 90,270 | 2.66 | 58,191 | 3.38 | 7.13 | 76 |
| 36 | 23-May | 1,171.00 | 1,261.80 | 1,160.50 | 1,236.90 | 1,224.23 | 5.67 | 6,098.47 | 490,115 | 14.42 | 245,043 | 14.21 | 30.00 | 320 |
| 37 | 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 | 141 |
| 38 | 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 | 108 |
| 39 | 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 | 138 |
| 40 | 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 | 62 |
| 41 | 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 | 97 |
| 42 | 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 | 123 |
| 43 | 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 | 117 |
| 44 | 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 | 82 |
| 45 | 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 | 51 |
| 46 | 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 | 149 |
| 47 | 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 | 82 |
| 48 | 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 | 51 |
| 49 | 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 | 47 |
| 50 | 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 | 67 |
| 51 | 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 | 73 |
| 52 | 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 | 77 |
| 53 | 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 | 53 |
| 54 | 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 | 24 |
| 55 | 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 | 54 |
| 56 | 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 | 41 |
| 57 | 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 | 66 |
| 58 | 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 | 59 |
| 59 | 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 | 59 |
| 60 | 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 | 43 |
| 61 | 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 | 51 |
| 62 | 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 | 45 |
| 63 | 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 | 59 |
| 64 | 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 | 41 |
| 65 | 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 | 22 |
| 66 | 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 | 50 |
| 67 | 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 | 57 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN