| 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; VWAP21: 1,199.94 | Low52 Price: 911.0 | Barrier: 1,212.4; Drift%: 1.79 |
| Basic Industry: Lubricants | Total Equity: 49,304,450 | Low52 Date: 07-Apr-2025 | SHP: 67.14 / 8.48 / 7.84 / 16.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 1,310.45 / 948.0 | Month: 1,331.9 / 1,175.2 | Week: 1,195.0 / 1,143.6 | Day: 1,250.0 / 1,225.0 | Sis67: 66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,245.80 | 1,250.00 | 1,225.00 | 1,234.50 | 1,233.40 | -0.40 | 6,086.63 | 43,435 | 1.70 | 20,396 | 1.67 | 2.52 | 25 |
| 2 | 26-Aug | 1,254.00 | 1,257.20 | 1,227.60 | 1,239.50 | 1,241.56 | -0.74 | 6,111.29 | 60,900 | 2.39 | 31,613 | 2.59 | 3.92 | 39 |
| 3 | 25-Aug | 1,242.30 | 1,270.90 | 1,240.80 | 1,248.80 | 1,256.52 | 0.55 | 6,157.14 | 60,447 | 2.37 | 35,028 | 2.87 | 4.40 | 44 |
| 4 | 22-Aug | 1,251.00 | 1,260.10 | 1,233.40 | 1,242.00 | 1,241.31 | -0.90 | 6,123.00 | 37,753 | 1.48 | 21,778 | 1.79 | 2.70 | 27 |
| 5 | 21-Aug | 1,240.00 | 1,257.00 | 1,230.00 | 1,253.30 | 1,246.96 | 1.01 | 6,179.33 | 48,006 | 1.88 | 30,802 | 2.52 | 3.84 | 38 |
| 6 | 20-Aug | 1,227.00 | 1,244.10 | 1,219.60 | 1,240.80 | 1,236.24 | 1.24 | 6,117.70 | 40,972 | 1.61 | 23,933 | 1.96 | 2.96 | 30 |
| 7 | 19-Aug | 1,193.50 | 1,230.00 | 1,188.60 | 1,225.60 | 1,214.87 | 3.38 | 6,042.75 | 62,080 | 2.44 | 30,845 | 2.53 | 3.75 | 39 |
| 8 | 18-Aug | 1,163.90 | 1,191.50 | 1,160.00 | 1,185.50 | 1,182.79 | 2.13 | 5,845.04 | 66,409 | 2.61 | 38,943 | 3.19 | 4.61 | 49 |
| 9 | 14-Aug | 1,191.00 | 1,195.00 | 1,143.60 | 1,160.80 | 1,168.24 | -1.20 | 5,723.26 | 149,755 | 5.88 | 76,640 | 6.28 | 8.95 | 96 |
| 10 | 13-Aug | 1,167.80 | 1,191.70 | 1,166.00 | 1,174.90 | 1,178.09 | 1.27 | 5,792.78 | 97,512 | 3.83 | 65,940 | 5.40 | 7.77 | 82 |
| 11 | 12-Aug | 1,174.60 | 1,180.00 | 1,156.00 | 1,160.20 | 1,163.03 | -1.12 | 5,720.30 | 80,855 | 3.17 | 64,143 | 5.26 | 7.46 | 80 |
| 12 | 11-Aug | 1,172.00 | 1,179.50 | 1,167.30 | 1,173.40 | 1,172.92 | 0.15 | 5,785.38 | 27,169 | 1.07 | 16,658 | 1.37 | 1.95 | 22 |
| 13 | 08-Aug | 1,169.50 | 1,180.80 | 1,160.40 | 1,171.60 | 1,173.12 | 0.83 | 5,776.51 | 25,482 | 1.00 | 12,199 | 1.00 | 1.43 | 16 |
| 14 | 07-Aug | 1,159.00 | 1,176.70 | 1,150.00 | 1,162.00 | 1,163.63 | 0.21 | 5,729.00 | 36,108 | 1.42 | 17,231 | 1.41 | 2.01 | 23 |
| 15 | 06-Aug | 1,172.90 | 1,180.80 | 1,151.00 | 1,159.60 | 1,162.09 | -1.13 | 5,717.34 | 62,258 | 2.44 | 39,992 | 3.28 | 4.65 | 52 |
| 16 | 05-Aug | 1,187.40 | 1,188.60 | 1,165.20 | 1,172.90 | 1,172.37 | -1.22 | 5,782.92 | 38,063 | 1.49 | 20,598 | 1.69 | 2.41 | 27 |
| 17 | 04-Aug | 1,176.00 | 1,191.90 | 1,172.80 | 1,187.40 | 1,182.30 | 1.34 | 5,854.41 | 35,483 | 1.39 | 19,269 | 1.58 | 2.28 | 25 |
| 18 | 01-Aug | 1,207.60 | 1,212.40 | 1,168.00 | 1,171.70 | 1,183.56 | -3.07 | 5,777.00 | 44,672 | 1.75 | 27,721 | 2.27 | 3.28 | 36 |
| 19 | 31-Jul | 1,200.00 | 1,217.50 | 1,180.90 | 1,208.80 | 1,207.87 | -0.81 | 5,959.92 | 33,392 | 1.31 | 19,107 | 1.57 | 2.31 | 25 |
| 20 | 30-Jul | 1,211.20 | 1,223.00 | 1,204.00 | 1,218.70 | 1,214.92 | 0.72 | 6,008.73 | 30,335 | 1.19 | 16,623 | 1.36 | 2.02 | 22 |
| 21 | 29-Jul | 1,188.50 | 1,217.00 | 1,183.00 | 1,210.00 | 1,202.93 | 2.49 | 5,965.00 | 72,712 | 2.85 | 34,424 | 2.82 | 4.14 | 45 |
| 22 | 28-Jul | 1,229.00 | 1,236.50 | 1,175.20 | 1,180.60 | 1,190.99 | -3.94 | 5,820.88 | 102,272 | 4.01 | 68,222 | 5.59 | 8.13 | 89 |
| 23 | 25-Jul | 1,235.50 | 1,264.40 | 1,225.00 | 1,229.00 | 1,232.55 | -0.95 | 6,059.00 | 162,957 | 6.39 | 132,753 | 10.88 | 16.36 | 174 |
| 24 | 24-Jul | 1,239.90 | 1,245.00 | 1,224.00 | 1,240.80 | 1,234.85 | 0.48 | 6,117.70 | 55,076 | 2.16 | 39,700 | 3.25 | 4.90 | 52 |
| 25 | 23-Jul | 1,230.00 | 1,251.40 | 1,223.00 | 1,234.90 | 1,238.11 | -0.13 | 6,088.61 | 45,086 | 1.77 | 23,397 | 1.92 | 2.90 | 31 |
| 26 | 22-Jul | 1,234.90 | 1,248.00 | 1,230.10 | 1,236.50 | 1,234.91 | 1.01 | 6,096.50 | 28,385 | 1.11 | 14,899 | 1.22 | 1.84 | 19 |
| 27 | 21-Jul | 1,239.10 | 1,249.30 | 1,216.50 | 1,224.10 | 1,229.03 | -1.11 | 6,035.36 | 89,575 | 3.52 | 57,722 | 4.73 | 7.09 | 75 |
| 28 | 18-Jul | 1,261.00 | 1,268.00 | 1,234.40 | 1,237.90 | 1,242.35 | -1.20 | 6,103.40 | 77,685 | 3.05 | 47,572 | 3.90 | 5.91 | 62 |
| 29 | 17-Jul | 1,263.00 | 1,274.90 | 1,249.60 | 1,252.90 | 1,258.65 | -0.35 | 6,177.35 | 86,168 | 3.38 | 51,373 | 4.21 | 6.47 | 67 |
| 30 | 16-Jul | 1,238.50 | 1,271.00 | 1,235.80 | 1,257.30 | 1,257.51 | 2.12 | 6,199.05 | 100,471 | 3.94 | 58,696 | 4.81 | 7.38 | 77 |
| 31 | 15-Jul | 1,227.60 | 1,248.00 | 1,225.80 | 1,231.20 | 1,233.47 | 0.29 | 6,070.36 | 45,224 | 1.77 | 26,404 | 2.16 | 3.26 | 35 |
| 32 | 14-Jul | 1,242.10 | 1,249.00 | 1,220.00 | 1,227.60 | 1,230.02 | -1.07 | 6,052.61 | 56,748 | 2.23 | 34,118 | 2.80 | 4.20 | 45 |
| 33 | 11-Jul | 1,254.30 | 1,266.10 | 1,234.20 | 1,240.90 | 1,248.27 | -1.05 | 6,118.19 | 49,100 | 1.93 | 27,982 | 2.29 | 3.49 | 37 |
| 34 | 10-Jul | 1,270.00 | 1,279.70 | 1,248.00 | 1,254.10 | 1,256.95 | -0.69 | 6,183.27 | 81,685 | 3.21 | 48,615 | 3.98 | 6.11 | 64 |
| 35 | 09-Jul | 1,266.80 | 1,278.00 | 1,253.90 | 1,262.80 | 1,265.01 | 0.33 | 6,226.17 | 59,663 | 2.34 | 36,352 | 2.98 | 4.60 | 48 |
| 36 | 08-Jul | 1,236.00 | 1,281.80 | 1,235.00 | 1,258.60 | 1,266.46 | 1.42 | 6,205.46 | 131,776 | 5.17 | 65,707 | 5.39 | 8.32 | 86 |
| 37 | 07-Jul | 1,262.00 | 1,276.70 | 1,231.50 | 1,241.00 | 1,246.10 | -2.02 | 6,118.00 | 188,124 | 7.38 | 118,123 | 9.68 | 14.72 | 154 |
| 38 | 04-Jul | 1,266.10 | 1,293.80 | 1,261.30 | 1,266.60 | 1,276.58 | 0.04 | 6,244.90 | 120,787 | 4.74 | 63,680 | 5.22 | 8.13 | 83 |
| 39 | 03-Jul | 1,270.00 | 1,273.30 | 1,250.00 | 1,266.10 | 1,266.04 | 0.08 | 6,242.44 | 45,142 | 1.77 | 23,671 | 1.94 | 3.00 | 31 |
| 40 | 02-Jul | 1,257.10 | 1,270.00 | 1,242.40 | 1,265.10 | 1,259.32 | 0.64 | 6,237.51 | 97,532 | 3.83 | 59,190 | 4.85 | 7.45 | 77 |
| 41 | 01-Jul | 1,294.70 | 1,331.90 | 1,251.10 | 1,257.10 | 1,287.01 | -0.44 | 6,198.06 | 368,928 | 14.48 | 124,607 | 10.21 | 16.04 | 163 |
| 42 | 30-Jun | 1,226.00 | 1,270.00 | 1,222.30 | 1,262.60 | 1,250.24 | 3.42 | 6,225.18 | 209,502 | 8.22 | 113,341 | 9.29 | 14.17 | 148 |
| 43 | 27-Jun | 1,227.50 | 1,230.20 | 1,210.40 | 1,220.90 | 1,221.25 | 0.49 | 6,019.58 | 48,130 | 1.89 | 24,337 | 1.99 | 2.97 | 32 |
| 44 | 26-Jun | 1,225.90 | 1,225.90 | 1,201.00 | 1,215.00 | 1,212.79 | -0.20 | 5,990.00 | 43,713 | 1.72 | 26,802 | 2.20 | 3.25 | 35 |
| 45 | 25-Jun | 1,197.50 | 1,224.60 | 1,197.20 | 1,217.40 | 1,216.48 | 2.70 | 6,002.32 | 80,606 | 3.16 | 45,008 | 3.69 | 5.48 | 59 |
| 46 | 24-Jun | 1,189.70 | 1,199.50 | 1,178.60 | 1,185.40 | 1,188.46 | 0.94 | 5,844.55 | 49,465 | 1.94 | 21,778 | 1.79 | 2.59 | 28 |
| 47 | 23-Jun | 1,185.00 | 1,199.70 | 1,171.10 | 1,174.40 | 1,181.49 | -2.35 | 5,790.31 | 90,629 | 3.56 | 57,767 | 4.74 | 6.83 | 76 |
| 48 | 20-Jun | 1,203.80 | 1,218.00 | 1,186.50 | 1,202.70 | 1,202.03 | -0.09 | 5,929.85 | 80,823 | 3.17 | 37,693 | 3.09 | 4.53 | 49 |
| 49 | 19-Jun | 1,220.00 | 1,220.00 | 1,183.90 | 1,203.80 | 1,203.12 | -0.87 | 5,935.27 | 60,645 | 2.38 | 28,461 | 2.33 | 3.42 | 37 |
| 50 | 18-Jun | 1,223.80 | 1,234.00 | 1,206.60 | 1,214.40 | 1,216.83 | -0.13 | 5,987.53 | 84,254 | 3.31 | 45,123 | 3.70 | 5.49 | 59 |
| 51 | 17-Jun | 1,224.00 | 1,238.90 | 1,201.00 | 1,216.00 | 1,215.74 | -0.21 | 5,995.00 | 79,522 | 3.12 | 36,984 | 3.03 | 4.50 | 48 |
| 52 | 16-Jun | 1,205.00 | 1,225.00 | 1,186.80 | 1,218.50 | 1,206.85 | 0.54 | 6,007.75 | 73,265 | 2.88 | 28,282 | 2.32 | 3.41 | 37 |
| 53 | 13-Jun | 1,200.00 | 1,219.30 | 1,178.50 | 1,212.00 | 1,202.86 | -0.55 | 5,975.00 | 79,093 | 3.10 | 29,157 | 2.39 | 3.51 | 38 |
| 54 | 12-Jun | 1,244.90 | 1,245.70 | 1,213.90 | 1,218.70 | 1,228.27 | -1.54 | 6,008.73 | 61,211 | 2.40 | 30,950 | 2.54 | 3.80 | 40 |
| 55 | 11-Jun | 1,246.90 | 1,254.90 | 1,226.60 | 1,237.70 | 1,244.16 | 0.25 | 6,102.41 | 134,290 | 5.27 | 72,508 | 5.94 | 9.02 | 95 |
| 56 | 10-Jun | 1,180.00 | 1,245.00 | 1,180.00 | 1,234.60 | 1,226.78 | 4.94 | 6,087.13 | 362,251 | 14.22 | 169,733 | 13.91 | 20.82 | 222 |
| 57 | 09-Jun | 1,155.20 | 1,180.00 | 1,150.10 | 1,176.50 | 1,172.59 | 2.51 | 5,800.67 | 82,232 | 3.23 | 46,598 | 3.82 | 5.46 | 61 |
| 58 | 06-Jun | 1,169.40 | 1,182.10 | 1,145.00 | 1,147.70 | 1,155.13 | -0.87 | 5,658.67 | 116,497 | 4.57 | 65,472 | 5.37 | 7.56 | 86 |
| 59 | 05-Jun | 1,174.60 | 1,185.00 | 1,156.00 | 1,157.80 | 1,167.97 | -0.79 | 5,708.47 | 127,091 | 4.99 | 76,719 | 6.29 | 8.96 | 100 |
| 60 | 04-Jun | 1,178.00 | 1,198.90 | 1,165.50 | 1,167.00 | 1,175.43 | -0.74 | 5,753.00 | 117,207 | 4.60 | 63,660 | 5.22 | 7.48 | 83 |
| 61 | 03-Jun | 1,170.20 | 1,218.60 | 1,170.20 | 1,175.70 | 1,191.37 | 1.34 | 5,796.72 | 271,489 | 10.65 | 128,780 | 10.56 | 15.34 | 168 |
| 62 | 02-Jun | 1,188.00 | 1,191.10 | 1,158.00 | 1,160.20 | 1,170.12 | -2.19 | 5,720.30 | 121,443 | 4.77 | 66,586 | 5.46 | 7.79 | 87 |
| 63 | 30-May | 1,179.90 | 1,196.00 | 1,163.80 | 1,186.20 | 1,180.53 | 0.79 | 5,848.49 | 80,249 | 3.15 | 41,143 | 3.37 | 4.86 | 54 |
| 64 | 29-May | 1,160.00 | 1,185.60 | 1,156.70 | 1,176.90 | 1,173.96 | 1.62 | 5,802.64 | 84,800 | 3.33 | 51,895 | 4.25 | 6.09 | 68 |
| 65 | 28-May | 1,183.20 | 1,187.10 | 1,155.60 | 1,158.10 | 1,165.89 | -1.84 | 5,709.95 | 183,460 | 7.20 | 118,957 | 9.75 | 13.87 | 156 |
| 66 | 27-May | 1,222.00 | 1,222.00 | 1,175.50 | 1,179.80 | 1,188.67 | -2.75 | 5,816.94 | 177,724 | 6.97 | 107,587 | 8.82 | 12.79 | 141 |
| 67 | 26-May | 1,244.00 | 1,255.70 | 1,209.50 | 1,213.10 | 1,225.52 | -1.92 | 5,981.12 | 90,270 | 3.54 | 58,191 | 4.77 | 7.13 | 76 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND