| Macro-sector: Energy | Band: 20 | High52 Price: 1,331.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: 1,226.18 | Low52 Price: 911.0 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 49,319,623 | Low52 Date: 07-Apr-2025 | SHP: 67.11 / 9.53 / 7.45 / 15.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 1,310.45 / 948.0 | Month: 1,329.0 / 1,190.2 | Week: 1,242.0 / 1,210.8 | Day: 1,255.9 / 1,209.9 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,215.00 | 1,255.90 | 1,209.90 | 1,226.70 | 1,238.05 | 0.86 | 6,050.04 | 48,556 | 5.06 | 21,543 | 3.81 | 2.67 | 28 |
| 2 | 11-Nov | 1,213.20 | 1,220.00 | 1,198.00 | 1,216.30 | 1,213.03 | -0.24 | 5,998.75 | 41,006 | 4.28 | 24,619 | 4.35 | 2.99 | 31 |
| 3 | 10-Nov | 1,232.00 | 1,232.00 | 1,200.00 | 1,219.20 | 1,215.16 | -0.40 | 6,013.05 | 47,754 | 4.98 | 25,482 | 4.51 | 3.10 | 32 |
| 4 | 07-Nov | 1,243.80 | 1,246.20 | 1,214.40 | 1,224.10 | 1,224.52 | -1.54 | 6,037.22 | 46,241 | 4.82 | 26,901 | 4.76 | 3.29 | 34 |
| 5 | 06-Nov | 1,260.00 | 1,264.00 | 1,216.10 | 1,243.20 | 1,231.04 | -1.67 | 6,131.42 | 114,750 | 11.97 | 72,142 | 12.75 | 8.88 | 90 |
| 6 | 04-Nov | 1,253.50 | 1,289.40 | 1,251.20 | 1,264.30 | 1,276.45 | 0.71 | 6,235.48 | 72,195 | 7.53 | 38,367 | 6.78 | 4.90 | 48 |
| 7 | 03-Nov | 1,236.90 | 1,262.00 | 1,234.20 | 1,255.40 | 1,251.69 | 1.50 | 6,191.59 | 46,787 | 4.88 | 25,160 | 4.45 | 3.15 | 31 |
| 8 | 31-Oct | 1,237.00 | 1,242.00 | 1,222.60 | 1,236.80 | 1,232.74 | -0.08 | 6,099.85 | 41,854 | 4.37 | 26,375 | 4.66 | 3.25 | 33 |
| 9 | 30-Oct | 1,222.50 | 1,240.90 | 1,219.40 | 1,237.80 | 1,231.84 | 1.23 | 6,104.78 | 34,423 | 3.59 | 23,931 | 4.23 | 2.95 | 30 |
| 10 | 29-Oct | 1,221.00 | 1,230.00 | 1,216.40 | 1,222.70 | 1,225.14 | 0.02 | 6,030.31 | 19,719 | 2.06 | 11,371 | 2.01 | 1.39 | 14 |
| 11 | 28-Oct | 1,222.40 | 1,230.00 | 1,216.00 | 1,222.40 | 1,223.92 | 0.00 | 6,028.83 | 20,264 | 2.11 | 10,377 | 1.83 | 1.27 | 13 |
| 12 | 27-Oct | 1,222.80 | 1,228.40 | 1,210.80 | 1,222.40 | 1,221.01 | 0.05 | 6,028.83 | 26,955 | 2.81 | 16,832 | 2.98 | 2.06 | 21 |
| 13 | 24-Oct | 1,215.00 | 1,245.00 | 1,206.00 | 1,221.80 | 1,219.62 | 1.03 | 6,025.87 | 40,211 | 4.19 | 21,839 | 3.86 | 2.66 | 27 |
| 14 | 23-Oct | 1,215.00 | 1,243.90 | 1,205.10 | 1,209.40 | 1,224.87 | -0.35 | 5,964.72 | 57,024 | 5.95 | 27,824 | 4.92 | 3.41 | 35 |
| 15 | 21-Oct | 1,218.00 | 1,235.00 | 1,203.20 | 1,213.70 | 1,215.33 | 0.65 | 5,985.92 | 9,587 | 1.00 | 5,655 | 1.00 | 0.69 | 7 |
| 16 | 20-Oct | 1,216.80 | 1,218.30 | 1,194.90 | 1,205.90 | 1,207.23 | -0.90 | 5,947.45 | 30,910 | 3.22 | 16,849 | 2.98 | 2.03 | 21 |
| 17 | 17-Oct | 1,229.90 | 1,229.90 | 1,211.00 | 1,216.80 | 1,216.40 | -0.82 | 6,001.21 | 12,038 | 1.26 | 7,159 | 1.27 | 0.87 | 9 |
| 18 | 16-Oct | 1,218.50 | 1,234.80 | 1,218.00 | 1,226.90 | 1,227.01 | 0.69 | 6,051.02 | 26,806 | 2.80 | 14,511 | 2.57 | 1.78 | 18 |
| 19 | 15-Oct | 1,214.60 | 1,230.90 | 1,210.00 | 1,218.50 | 1,219.66 | 0.32 | 6,009.60 | 22,512 | 2.35 | 11,850 | 2.10 | 1.45 | 15 |
| 20 | 14-Oct | 1,212.10 | 1,229.90 | 1,207.60 | 1,214.60 | 1,219.21 | -0.57 | 5,990.36 | 33,609 | 3.51 | 20,630 | 3.65 | 2.52 | 26 |
| 21 | 13-Oct | 1,201.90 | 1,229.80 | 1,197.40 | 1,221.60 | 1,215.85 | 1.64 | 6,024.89 | 38,514 | 4.02 | 17,556 | 3.10 | 2.13 | 22 |
| 22 | 10-Oct | 1,223.40 | 1,223.50 | 1,199.00 | 1,201.90 | 1,206.04 | -1.58 | 5,927.73 | 50,984 | 5.32 | 33,863 | 5.99 | 4.08 | 42 |
| 23 | 09-Oct | 1,216.40 | 1,227.40 | 1,204.60 | 1,221.20 | 1,216.80 | 0.98 | 6,022.91 | 27,425 | 2.86 | 14,495 | 2.56 | 1.76 | 18 |
| 24 | 08-Oct | 1,237.50 | 1,240.70 | 1,198.80 | 1,209.40 | 1,212.60 | -1.63 | 5,964.72 | 70,051 | 7.31 | 42,795 | 7.57 | 5.19 | 53 |
| 25 | 07-Oct | 1,232.00 | 1,234.20 | 1,216.90 | 1,229.50 | 1,225.15 | -0.12 | 6,063.85 | 47,948 | 5.00 | 29,837 | 5.28 | 3.66 | 37 |
| 26 | 06-Oct | 1,226.00 | 1,233.10 | 1,208.00 | 1,231.00 | 1,222.86 | 0.41 | 6,071.00 | 58,322 | 6.08 | 36,702 | 6.49 | 4.49 | 46 |
| 27 | 03-Oct | 1,240.00 | 1,243.20 | 1,205.00 | 1,226.00 | 1,226.77 | -1.12 | 6,046.00 | 37,796 | 3.94 | 20,227 | 3.58 | 2.48 | 25 |
| 28 | 01-Oct | 1,211.00 | 1,245.00 | 1,204.40 | 1,239.90 | 1,230.22 | 2.45 | 6,115.14 | 59,213 | 6.18 | 36,411 | 6.44 | 4.48 | 45 |
| 29 | 30-Sep | 1,223.40 | 1,225.30 | 1,190.20 | 1,210.20 | 1,204.25 | -1.23 | 5,968.66 | 54,407 | 5.67 | 28,739 | 5.08 | 3.46 | 36 |
| 30 | 29-Sep | 1,215.50 | 1,230.00 | 1,204.90 | 1,225.30 | 1,222.95 | 0.81 | 6,043.13 | 35,155 | 3.67 | 18,846 | 3.33 | 2.30 | 24 |
| 31 | 26-Sep | 1,225.10 | 1,228.50 | 1,205.00 | 1,215.50 | 1,216.77 | -0.78 | 5,994.80 | 44,149 | 4.60 | 22,627 | 4.00 | 2.75 | 28 |
| 32 | 25-Sep | 1,241.60 | 1,248.20 | 1,221.00 | 1,225.10 | 1,233.87 | -1.36 | 6,042.15 | 39,626 | 4.13 | 19,360 | 3.42 | 2.39 | 24 |
| 33 | 24-Sep | 1,221.20 | 1,250.20 | 1,218.70 | 1,242.00 | 1,233.98 | 1.73 | 6,125.00 | 51,930 | 5.42 | 29,633 | 5.24 | 3.66 | 37 |
| 34 | 23-Sep | 1,256.00 | 1,259.90 | 1,219.80 | 1,220.90 | 1,230.50 | -2.67 | 6,021.43 | 55,215 | 5.76 | 35,936 | 6.35 | 4.42 | 45 |
| 35 | 22-Sep | 1,275.00 | 1,275.00 | 1,247.10 | 1,254.40 | 1,259.95 | -1.62 | 6,186.65 | 85,431 | 8.91 | 45,429 | 8.03 | 5.72 | 57 |
| 36 | 19-Sep | 1,270.00 | 1,282.60 | 1,250.10 | 1,275.10 | 1,271.74 | -1.57 | 6,288.75 | 125,151 | 13.05 | 69,025 | 12.20 | 8.78 | 86 |
| 37 | 18-Sep | 1,308.50 | 1,317.80 | 1,287.50 | 1,295.40 | 1,296.85 | -1.00 | 6,388.86 | 137,963 | 14.39 | 89,903 | 15.90 | 11.66 | 112 |
| 38 | 17-Sep | 1,320.00 | 1,326.00 | 1,306.70 | 1,308.50 | 1,316.32 | -0.19 | 6,453.47 | 180,876 | 18.86 | 146,069 | 25.83 | 19.23 | 182 |
| 39 | 16-Sep | 1,311.00 | 1,329.00 | 1,305.00 | 1,311.00 | 1,311.02 | 0.52 | 6,465.00 | 74,858 | 7.81 | 42,382 | 7.49 | 5.56 | 53 |
| 40 | 15-Sep | 1,309.60 | 1,313.40 | 1,301.00 | 1,304.20 | 1,305.91 | 0.26 | 6,432.27 | 53,557 | 5.59 | 33,640 | 5.95 | 4.39 | 42 |
| 41 | 12-Sep | 1,324.60 | 1,324.60 | 1,295.00 | 1,300.80 | 1,306.11 | -0.94 | 6,415.50 | 65,595 | 6.84 | 38,553 | 6.82 | 5.04 | 48 |
| 42 | 11-Sep | 1,291.80 | 1,316.40 | 1,291.80 | 1,313.10 | 1,308.08 | 1.65 | 6,476.16 | 104,236 | 10.87 | 51,335 | 9.08 | 6.72 | 64 |
| 43 | 10-Sep | 1,281.90 | 1,309.70 | 1,273.00 | 1,291.80 | 1,290.43 | 0.78 | 6,371.11 | 118,604 | 12.37 | 47,052 | 8.32 | 6.07 | 59 |
| 44 | 09-Sep | 1,278.00 | 1,294.00 | 1,270.00 | 1,281.80 | 1,285.90 | 0.91 | 6,321.79 | 75,162 | 7.84 | 43,740 | 7.73 | 5.62 | 55 |
| 45 | 08-Sep | 1,260.40 | 1,274.60 | 1,246.80 | 1,270.30 | 1,264.17 | 1.43 | 6,265.07 | 54,997 | 5.74 | 31,253 | 5.53 | 3.95 | 39 |
| 46 | 05-Sep | 1,265.00 | 1,272.50 | 1,250.00 | 1,252.40 | 1,257.18 | -0.97 | 6,176.79 | 42,881 | 4.47 | 25,012 | 4.42 | 3.14 | 31 |
| 47 | 04-Sep | 1,273.90 | 1,274.80 | 1,251.00 | 1,264.70 | 1,266.76 | 0.02 | 6,237.45 | 85,565 | 8.92 | 45,387 | 8.02 | 5.75 | 57 |
| 48 | 03-Sep | 1,265.80 | 1,273.70 | 1,247.70 | 1,264.50 | 1,260.26 | -1.16 | 6,236.47 | 195,491 | 20.39 | 128,496 | 22.72 | 16.19 | 160 |
| 49 | 02-Sep | 1,270.00 | 1,295.00 | 1,266.00 | 1,279.40 | 1,283.23 | 0.47 | 6,309.95 | 103,413 | 10.79 | 61,765 | 10.92 | 7.93 | 77 |
| 50 | 01-Sep | 1,255.00 | 1,282.80 | 1,253.00 | 1,273.40 | 1,269.22 | 1.90 | 6,280.36 | 76,895 | 8.02 | 48,286 | 8.54 | 6.13 | 60 |
| 51 | 29-Aug | 1,235.00 | 1,251.00 | 1,226.10 | 1,249.60 | 1,245.55 | 1.22 | 6,162.98 | 35,193 | 3.67 | 20,059 | 3.55 | 2.50 | 25 |
| 52 | 28-Aug | 1,245.80 | 1,250.00 | 1,225.00 | 1,234.50 | 1,233.40 | -0.40 | 6,088.51 | 43,435 | 4.53 | 20,396 | 3.61 | 2.52 | 25 |
| 53 | 26-Aug | 1,254.00 | 1,257.20 | 1,227.60 | 1,239.50 | 1,241.56 | -0.74 | 6,113.17 | 60,900 | 6.35 | 31,613 | 5.59 | 3.92 | 39 |
| 54 | 25-Aug | 1,242.30 | 1,270.90 | 1,240.80 | 1,248.80 | 1,256.52 | 0.55 | 6,159.03 | 60,447 | 6.30 | 35,028 | 6.19 | 4.40 | 44 |
| 55 | 22-Aug | 1,251.00 | 1,260.10 | 1,233.40 | 1,242.00 | 1,241.31 | -0.90 | 6,125.00 | 37,753 | 3.94 | 21,778 | 3.85 | 2.70 | 27 |
| 56 | 21-Aug | 1,240.00 | 1,257.00 | 1,230.00 | 1,253.30 | 1,246.96 | 1.01 | 6,181.23 | 48,006 | 5.01 | 30,802 | 5.45 | 3.84 | 38 |
| 57 | 20-Aug | 1,227.00 | 1,244.10 | 1,219.60 | 1,240.80 | 1,236.24 | 1.24 | 6,119.58 | 40,972 | 4.27 | 23,933 | 4.23 | 2.96 | 30 |
| 58 | 19-Aug | 1,193.50 | 1,230.00 | 1,188.60 | 1,225.60 | 1,214.87 | 3.38 | 6,044.61 | 62,080 | 6.47 | 30,845 | 5.45 | 3.75 | 39 |
| 59 | 18-Aug | 1,163.90 | 1,191.50 | 1,160.00 | 1,185.50 | 1,182.79 | 2.13 | 5,846.84 | 66,409 | 6.93 | 38,943 | 6.89 | 4.61 | 49 |
| 60 | 14-Aug | 1,191.00 | 1,195.00 | 1,143.60 | 1,160.80 | 1,168.24 | -1.20 | 5,725.02 | 149,755 | 15.62 | 76,640 | 13.55 | 8.95 | 96 |
| 61 | 13-Aug | 1,167.80 | 1,191.70 | 1,166.00 | 1,174.90 | 1,178.09 | 1.27 | 5,794.56 | 97,512 | 10.17 | 65,940 | 11.66 | 7.77 | 82 |
| 62 | 12-Aug | 1,174.60 | 1,180.00 | 1,156.00 | 1,160.20 | 1,163.03 | -1.12 | 5,722.06 | 80,855 | 8.43 | 64,143 | 11.34 | 7.46 | 80 |
| 63 | 11-Aug | 1,172.00 | 1,179.50 | 1,167.30 | 1,173.40 | 1,172.92 | 0.15 | 5,787.16 | 27,169 | 2.83 | 16,658 | 2.95 | 1.95 | 22 |
| 64 | 08-Aug | 1,169.50 | 1,180.80 | 1,160.40 | 1,171.60 | 1,173.12 | 0.83 | 5,778.29 | 25,482 | 2.66 | 12,199 | 2.16 | 1.43 | 16 |
| 65 | 07-Aug | 1,159.00 | 1,176.70 | 1,150.00 | 1,162.00 | 1,163.63 | 0.21 | 5,730.00 | 36,108 | 3.77 | 17,231 | 3.05 | 2.01 | 23 |
| 66 | 06-Aug | 1,172.90 | 1,180.80 | 1,151.00 | 1,159.60 | 1,162.09 | -1.13 | 5,719.10 | 62,258 | 6.49 | 39,992 | 7.07 | 4.65 | 52 |
| 67 | 05-Aug | 1,187.40 | 1,188.60 | 1,165.20 | 1,172.90 | 1,172.37 | -1.22 | 5,784.70 | 38,063 | 3.97 | 20,598 | 3.64 | 2.41 | 27 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND