| 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: 957.96 | Low52 Price: 865.0 | Barrier: 918.0; Drift%: -3.47 |
| Basic Industry: Lubricants | Total Equity: 49,400,074 | Low52 Date: 23-Mar-2026 | SHP: 67.11 / 9.22 / 8.13 / 15.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 1,310.45 / 948.0 | Month: 1,230.0 / 1,117.0 | Week: 1,113.0 / 1,056.3 | Day: 903.0 / 873.0 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 903.00 | 903.00 | 873.00 | 887.25 | 884.57 | -0.22 | 4,383.02 | 131,860 | 8.02 | 79,216 | 10.03 | 7.01 | 105 |
| 2 | 02-Apr | 880.00 | 893.95 | 866.15 | 889.20 | 881.11 | -0.81 | 4,392.65 | 90,501 | 5.50 | 52,461 | 6.64 | 4.62 | 70 |
| 3 | 01-Apr | 915.00 | 918.00 | 890.15 | 896.45 | 902.11 | 0.78 | 4,428.47 | 129,963 | 7.90 | 77,065 | 9.76 | 6.95 | 102 |
| 4 | 30-Mar | 905.00 | 909.00 | 880.00 | 889.50 | 896.09 | -1.75 | 4,394.14 | 67,273 | 4.09 | 37,820 | 4.79 | 3.39 | 50 |
| 5 | 27-Mar | 947.50 | 948.70 | 901.10 | 905.30 | 918.53 | -3.97 | 4,472.19 | 175,454 | 10.67 | 91,051 | 11.53 | 8.36 | 121 |
| 6 | 25-Mar | 945.00 | 965.40 | 922.00 | 942.70 | 950.31 | 1.40 | 4,656.94 | 59,533 | 3.62 | 30,267 | 3.83 | 2.88 | 40 |
| 7 | 24-Mar | 885.80 | 942.30 | 875.60 | 929.70 | 915.57 | 6.84 | 4,592.72 | 115,452 | 7.02 | 53,544 | 6.78 | 4.90 | 71 |
| 8 | 23-Mar | 922.30 | 924.10 | 865.00 | 870.20 | 889.69 | -5.34 | 4,298.79 | 129,492 | 7.87 | 75,567 | 9.57 | 6.72 | 100 |
| 9 | 20-Mar | 939.70 | 939.70 | 913.00 | 919.30 | 921.63 | -0.70 | 4,541.35 | 68,227 | 4.15 | 41,879 | 5.30 | 3.86 | 56 |
| 10 | 19-Mar | 964.70 | 966.20 | 921.30 | 925.80 | 939.27 | -4.53 | 4,573.46 | 53,677 | 3.26 | 31,917 | 4.04 | 3.00 | 42 |
| 11 | 18-Mar | 965.00 | 987.00 | 956.10 | 969.70 | 971.87 | 0.50 | 4,790.33 | 88,516 | 5.38 | 56,934 | 7.21 | 5.53 | 76 |
| 12 | 17-Mar | 973.00 | 973.00 | 942.00 | 964.90 | 954.32 | -0.83 | 4,766.61 | 208,924 | 12.71 | 118,041 | 14.95 | 11.26 | 157 |
| 13 | 16-Mar | 995.60 | 999.70 | 961.80 | 973.00 | 972.38 | -2.27 | 4,806.00 | 74,157 | 4.51 | 43,961 | 5.57 | 4.27 | 58 |
| 14 | 13-Mar | 1,013.30 | 1,017.20 | 989.00 | 995.60 | 1,000.67 | -1.43 | 4,918.27 | 50,405 | 3.07 | 27,322 | 3.46 | 2.73 | 36 |
| 15 | 12-Mar | 1,022.00 | 1,029.40 | 990.00 | 1,010.00 | 1,007.82 | -0.71 | 4,989.00 | 70,691 | 4.30 | 35,037 | 4.44 | 3.53 | 47 |
| 16 | 11-Mar | 1,030.10 | 1,035.50 | 1,007.10 | 1,017.20 | 1,019.55 | -1.25 | 5,024.98 | 43,796 | 2.66 | 21,278 | 2.70 | 2.17 | 28 |
| 17 | 10-Mar | 993.60 | 1,042.30 | 971.10 | 1,030.10 | 1,008.44 | 5.22 | 5,088.70 | 56,746 | 3.45 | 28,355 | 3.59 | 2.86 | 38 |
| 18 | 09-Mar | 995.60 | 1,010.00 | 975.10 | 979.00 | 986.70 | -3.63 | 4,836.00 | 55,362 | 3.37 | 29,954 | 3.79 | 2.96 | 40 |
| 19 | 06-Mar | 1,019.00 | 1,038.70 | 1,010.70 | 1,015.90 | 1,021.32 | -0.60 | 5,018.55 | 33,048 | 2.01 | 15,379 | 1.95 | 1.57 | 20 |
| 20 | 05-Mar | 1,049.90 | 1,080.00 | 1,004.00 | 1,022.00 | 1,025.36 | -2.29 | 5,048.00 | 90,395 | 5.50 | 37,972 | 4.81 | 3.89 | 50 |
| 21 | 04-Mar | 1,045.10 | 1,067.90 | 1,029.10 | 1,045.90 | 1,049.79 | -2.50 | 5,166.75 | 50,245 | 3.06 | 21,598 | 2.74 | 2.27 | 29 |
| 22 | 02-Mar | 1,038.30 | 1,090.10 | 1,035.10 | 1,072.70 | 1,067.36 | -2.86 | 5,299.15 | 73,246 | 4.45 | 30,130 | 3.82 | 3.22 | 40 |
| 23 | 27-Feb | 1,093.10 | 1,113.00 | 1,078.80 | 1,104.30 | 1,099.16 | 1.02 | 5,455.25 | 28,550 | 1.74 | 16,133 | 2.04 | 1.77 | 21 |
| 24 | 26-Feb | 1,092.00 | 1,100.40 | 1,086.80 | 1,093.20 | 1,093.33 | 0.04 | 5,400.42 | 28,378 | 1.73 | 20,867 | 2.64 | 2.28 | 28 |
| 25 | 25-Feb | 1,072.20 | 1,097.60 | 1,069.90 | 1,092.80 | 1,085.15 | 1.92 | 5,398.44 | 31,452 | 1.91 | 21,306 | 2.70 | 2.31 | 28 |
| 26 | 24-Feb | 1,078.00 | 1,084.20 | 1,056.30 | 1,072.20 | 1,066.64 | -0.59 | 5,296.68 | 22,630 | 1.38 | 14,316 | 1.81 | 1.53 | 19 |
| 27 | 23-Feb | 1,080.40 | 1,086.50 | 1,070.00 | 1,078.60 | 1,077.62 | -0.17 | 5,328.29 | 25,041 | 1.52 | 10,398 | 1.32 | 1.12 | 14 |
| 28 | 20-Feb | 1,090.10 | 1,100.50 | 1,075.00 | 1,080.40 | 1,081.36 | -1.32 | 5,337.18 | 32,227 | 1.96 | 15,159 | 1.92 | 1.64 | 20 |
| 29 | 19-Feb | 1,109.00 | 1,114.30 | 1,083.30 | 1,094.80 | 1,104.13 | -0.98 | 5,408.32 | 54,379 | 3.31 | 34,096 | 4.32 | 3.76 | 45 |
| 30 | 18-Feb | 1,102.00 | 1,113.50 | 1,094.50 | 1,105.60 | 1,102.03 | -0.13 | 5,461.67 | 30,167 | 1.83 | 13,852 | 1.75 | 1.53 | 18 |
| 31 | 17-Feb | 1,110.00 | 1,128.00 | 1,105.00 | 1,107.00 | 1,113.92 | -0.60 | 5,468.00 | 18,032 | 1.10 | 7,894 | 1.00 | 0.88 | 10 |
| 32 | 16-Feb | 1,111.20 | 1,118.60 | 1,085.00 | 1,113.70 | 1,102.53 | -0.94 | 5,501.69 | 35,007 | 2.13 | 21,565 | 2.73 | 2.38 | 29 |
| 33 | 13-Feb | 1,138.00 | 1,141.90 | 1,108.70 | 1,124.30 | 1,122.99 | -2.92 | 5,554.05 | 37,121 | 2.26 | 20,295 | 2.57 | 2.28 | 27 |
| 34 | 12-Feb | 1,175.00 | 1,186.40 | 1,155.00 | 1,158.10 | 1,170.53 | -2.43 | 5,721.02 | 69,607 | 4.23 | 39,372 | 4.99 | 4.61 | 52 |
| 35 | 11-Feb | 1,193.60 | 1,195.30 | 1,168.30 | 1,187.00 | 1,182.93 | 0.30 | 5,863.00 | 54,433 | 3.31 | 31,455 | 3.98 | 3.72 | 42 |
| 36 | 10-Feb | 1,164.90 | 1,194.20 | 1,131.10 | 1,183.50 | 1,167.04 | 1.47 | 5,846.50 | 89,278 | 5.43 | 41,476 | 5.25 | 4.84 | 55 |
| 37 | 09-Feb | 1,119.70 | 1,170.40 | 1,118.60 | 1,166.30 | 1,153.81 | 4.60 | 5,761.53 | 31,455 | 1.91 | 19,845 | 2.51 | 2.29 | 26 |
| 38 | 06-Feb | 1,122.30 | 1,122.30 | 1,099.20 | 1,115.00 | 1,106.15 | -0.13 | 5,508.00 | 23,886 | 1.45 | 14,772 | 1.87 | 1.63 | 19 |
| 39 | 05-Feb | 1,133.60 | 1,137.70 | 1,113.60 | 1,116.40 | 1,121.85 | -1.52 | 5,515.02 | 24,823 | 1.51 | 16,081 | 2.04 | 1.80 | 21 |
| 40 | 04-Feb | 1,138.50 | 1,158.90 | 1,122.00 | 1,133.60 | 1,136.15 | -0.43 | 5,599.99 | 37,523 | 2.28 | 20,170 | 2.55 | 2.29 | 26 |
| 41 | 03-Feb | 1,140.00 | 1,153.90 | 1,109.00 | 1,138.50 | 1,130.97 | 3.33 | 5,624.20 | 40,264 | 2.45 | 26,085 | 3.30 | 2.95 | 34 |
| 42 | 02-Feb | 1,114.70 | 1,114.70 | 1,076.90 | 1,101.80 | 1,091.83 | -0.51 | 5,442.90 | 25,575 | 1.56 | 14,503 | 1.84 | 1.58 | 19 |
| 43 | 01-Feb | 1,083.60 | 1,116.30 | 1,083.60 | 1,107.50 | 1,105.55 | 1.62 | 5,471.06 | 17,548 | 1.07 | 8,972 | 1.14 | 0.99 | 12 |
| 44 | 30-Jan | 1,060.00 | 1,099.00 | 1,051.30 | 1,089.80 | 1,084.57 | 1.83 | 5,383.62 | 39,490 | 2.40 | 23,895 | 3.03 | 2.59 | 31 |
| 45 | 29-Jan | 1,083.10 | 1,090.00 | 1,063.20 | 1,070.20 | 1,072.39 | -1.19 | 5,286.80 | 18,094 | 1.10 | 10,304 | 1.31 | 1.10 | 13 |
| 46 | 28-Jan | 1,053.00 | 1,088.00 | 1,038.10 | 1,083.10 | 1,070.43 | 3.39 | 5,350.52 | 50,431 | 3.07 | 29,854 | 3.78 | 3.20 | 39 |
| 47 | 27-Jan | 1,043.60 | 1,055.00 | 1,016.30 | 1,047.60 | 1,041.67 | -0.55 | 5,175.15 | 75,427 | 4.59 | 40,524 | 5.13 | 4.22 | 53 |
| 48 | 23-Jan | 1,100.90 | 1,104.00 | 1,051.50 | 1,053.40 | 1,072.88 | -4.02 | 5,203.80 | 41,100 | 2.50 | 26,141 | 3.31 | 2.80 | 34 |
| 49 | 22-Jan | 1,094.80 | 1,121.10 | 1,084.80 | 1,097.50 | 1,104.83 | 0.25 | 5,421.66 | 16,443 | 1.00 | 8,487 | 1.07 | 0.94 | 11 |
| 50 | 21-Jan | 1,114.90 | 1,138.80 | 1,090.00 | 1,094.80 | 1,112.47 | -1.80 | 5,408.32 | 45,581 | 2.77 | 20,377 | 2.58 | 2.27 | 26 |
| 51 | 20-Jan | 1,098.00 | 1,118.00 | 1,092.80 | 1,114.90 | 1,110.29 | 1.32 | 5,507.61 | 98,354 | 5.98 | 63,917 | 8.10 | 7.10 | 83 |
| 52 | 19-Jan | 1,119.00 | 1,120.00 | 1,096.00 | 1,100.40 | 1,108.78 | -1.27 | 5,435.98 | 21,493 | 1.31 | 9,752 | 1.24 | 1.08 | 13 |
| 53 | 16-Jan | 1,119.00 | 1,129.00 | 1,086.60 | 1,114.50 | 1,106.24 | -0.79 | 5,505.64 | 122,143 | 7.43 | 81,282 | 10.30 | 8.99 | 106 |
| 54 | 14-Jan | 1,139.30 | 1,144.30 | 1,120.80 | 1,123.40 | 1,132.57 | -0.87 | 5,549.60 | 21,428 | 1.30 | 12,340 | 1.56 | 1.40 | 16 |
| 55 | 13-Jan | 1,152.90 | 1,152.90 | 1,130.10 | 1,133.30 | 1,137.60 | -1.07 | 5,598.51 | 19,903 | 1.21 | 10,784 | 1.37 | 1.23 | 14 |
| 56 | 12-Jan | 1,146.00 | 1,161.80 | 1,120.00 | 1,145.50 | 1,137.11 | -0.12 | 5,658.78 | 27,604 | 1.68 | 14,800 | 1.87 | 1.68 | 19 |
| 57 | 09-Jan | 1,171.40 | 1,171.40 | 1,144.30 | 1,146.90 | 1,151.19 | -1.58 | 5,665.69 | 31,406 | 1.91 | 17,503 | 2.22 | 2.01 | 23 |
| 58 | 08-Jan | 1,165.00 | 1,180.80 | 1,155.30 | 1,165.30 | 1,166.70 | -0.44 | 5,756.59 | 36,158 | 2.20 | 17,377 | 2.20 | 2.03 | 23 |
| 59 | 07-Jan | 1,173.00 | 1,174.00 | 1,160.60 | 1,170.50 | 1,167.24 | -0.42 | 5,782.28 | 22,350 | 1.36 | 14,163 | 1.79 | 1.65 | 18 |
| 60 | 06-Jan | 1,202.70 | 1,202.70 | 1,173.20 | 1,175.40 | 1,179.14 | -1.63 | 5,806.48 | 25,142 | 1.53 | 15,552 | 1.97 | 1.83 | 20 |
| 61 | 05-Jan | 1,211.50 | 1,211.50 | 1,181.30 | 1,194.90 | 1,193.28 | -1.39 | 5,902.81 | 33,047 | 2.01 | 18,016 | 2.28 | 2.15 | 23 |
| 62 | 02-Jan | 1,215.80 | 1,219.90 | 1,194.70 | 1,211.70 | 1,210.00 | -0.34 | 5,985.81 | 37,328 | 2.27 | 22,651 | 2.87 | 2.00 | 29 |
| 63 | 01-Jan | 1,204.00 | 1,223.40 | 1,198.70 | 1,215.80 | 1,212.97 | 1.28 | 6,006.06 | 59,077 | 3.59 | 40,546 | 5.14 | 4.92 | 53 |
| 64 | 31-Dec | 1,193.80 | 1,203.10 | 1,185.40 | 1,200.40 | 1,195.98 | 1.03 | 5,929.98 | 19,064 | 1.16 | 11,560 | 1.46 | 1.38 | 15 |
| 65 | 30-Dec | 1,185.10 | 1,207.90 | 1,181.20 | 1,188.20 | 1,196.86 | -0.18 | 5,869.72 | 32,833 | 2.00 | 18,921 | 2.40 | 2.26 | 25 |
| 66 | 29-Dec | 1,181.50 | 1,200.00 | 1,147.70 | 1,190.40 | 1,182.95 | -0.07 | 5,880.58 | 50,390 | 3.06 | 25,166 | 3.19 | 2.98 | 33 |
| 67 | 26-Dec | 1,197.70 | 1,225.70 | 1,183.80 | 1,191.20 | 1,201.20 | -0.34 | 5,884.54 | 59,226 | 3.60 | 25,367 | 3.21 | 3.05 | 33 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND