Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GULFPETRO, GP Petroleums Limited, INE586G01017, Listing: 24-Sep-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 20 High52 Price: 93.48 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 18-Sep-2024 Bumper: -; Drift%: -
Industry: Petroleum Products Face Value: 5; VWAP21: Low52 Price: 35.56 Barrier: 41.65; Drift%: -1.02
Basic Industry: Lubricants Total Equity: 50,984,383 Low52 Date: 07-Apr-2025 SHP: 41.23 / 0.37 / 0.0 / 58.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 58.65 / 36.5 Month: 46.6 / 41.05 Week: 42.2 / 40.28 Day: 41.62 / 40.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 41.62 41.62 40.66 41.23 41.07 0.22 210.21 18,950 1.04 12,235 1.00 0.05 4
2 26-Aug 41.51 42.32 41.03 41.14 41.43 -2.79 209.75 48,272 2.64 33,354 2.73 0.14 11
3 25-Aug 43.15 43.15 42.01 42.32 42.32 -1.95 215.77 35,791 1.96 23,201 1.90 0.10 8
4 22-Aug 42.20 43.54 41.82 43.16 42.75 2.40 220.05 58,229 3.19 32,223 2.63 0.14 11
5 21-Aug 41.88 42.63 41.57 42.15 42.15 1.59 214.90 41,363 2.27 24,330 1.99 0.10 8
6 20-Aug 41.85 42.11 41.11 41.49 41.58 0.19 211.53 25,697 1.41 15,689 1.28 0.07 5
7 19-Aug 41.30 42.00 41.01 41.41 41.41 -1.29 211.13 86,227 4.72 52,628 4.30 0.22 18
8 18-Aug 41.90 42.36 41.30 41.95 41.81 1.70 213.88 45,293 2.48 37,417 3.06 0.16 13
9 14-Aug 41.85 41.85 41.06 41.25 41.32 -0.53 210.31 18,253 1.00 14,501 1.19 0.06 5
10 13-Aug 41.01 41.98 41.01 41.47 41.50 -1.10 211.43 22,340 1.22 14,176 1.16 0.06 5
11 12-Aug 41.50 42.20 41.11 41.93 41.76 2.29 213.78 47,475 2.60 38,898 3.18 0.16 13
12 11-Aug 40.28 41.50 40.28 40.99 40.92 0.12 208.98 27,517 1.51 16,603 1.36 0.07 6
13 08-Aug 41.89 41.89 40.67 40.94 41.04 -0.44 208.73 40,843 2.24 28,434 2.32 0.12 10
14 07-Aug 41.23 41.45 40.83 41.12 41.05 0.19 209.65 59,547 3.26 46,248 3.78 0.19 16
15 06-Aug 41.65 41.65 41.00 41.04 41.11 -0.39 209.24 28,507 1.56 18,917 1.55 0.08 6
16 05-Aug 42.00 42.00 40.90 41.20 41.31 -0.07 210.06 53,972 2.96 30,646 2.50 0.13 11
17 04-Aug 41.99 41.99 40.64 41.23 41.09 -0.39 210.21 68,925 3.78 53,633 4.38 0.22 18
18 01-Aug 41.42 42.64 41.25 41.39 41.96 -0.77 211.02 47,533 2.60 29,840 2.44 0.13 10
19 31-Jul 41.68 42.36 41.05 41.71 41.80 -0.48 212.66 47,572 2.61 22,018 1.80 0.09 8
20 30-Jul 42.03 42.54 41.80 41.91 42.05 -0.29 213.68 48,795 2.67 22,742 1.86 0.10 8
21 29-Jul 42.40 42.44 41.55 42.03 41.99 0.19 214.29 34,892 1.91 18,883 1.54 0.08 6
22 28-Jul 43.47 43.47 41.70 41.95 42.36 -2.96 213.88 87,598 4.80 56,284 4.60 0.24 19
23 25-Jul 44.90 44.90 43.14 43.23 43.83 -2.17 220.41 62,005 3.40 45,106 3.69 0.20 15
24 24-Jul 44.51 45.26 44.05 44.19 44.45 -1.03 225.30 72,440 3.97 40,855 3.34 0.18 14
25 23-Jul 44.99 44.99 44.21 44.65 44.43 0.11 227.65 47,049 2.58 25,972 2.12 0.12 9
26 22-Jul 44.79 44.99 44.41 44.60 44.58 0.00 227.39 31,544 1.73 18,917 1.55 0.08 6
27 21-Jul 45.60 45.60 44.47 44.60 44.60 -0.80 227.39 69,827 3.83 45,824 3.75 0.20 16
28 18-Jul 45.00 45.97 44.37 44.96 45.06 -0.38 229.23 160,212 8.78 52,420 4.28 0.24 18
29 17-Jul 45.23 45.39 44.80 45.13 45.05 0.27 230.09 73,726 4.04 38,862 3.18 0.18 13
30 16-Jul 45.35 45.49 44.86 45.01 45.08 -0.71 229.48 77,942 4.27 49,526 4.05 0.22 17
31 15-Jul 45.12 45.50 44.70 45.33 45.15 0.87 231.11 81,137 4.44 43,421 3.55 0.20 15
32 14-Jul 44.50 45.19 44.32 44.94 44.70 0.99 229.12 53,019 2.90 28,997 2.37 0.13 10
33 11-Jul 44.60 45.38 44.15 44.50 44.63 -1.42 226.88 93,249 5.11 53,993 4.41 0.24 19
34 10-Jul 45.90 45.90 44.80 45.14 45.14 -1.61 230.14 116,911 6.40 60,252 4.92 0.27 21
35 09-Jul 45.30 46.60 44.61 45.88 45.83 2.99 233.92 347,582 19.04 140,370 11.47 0.64 48
36 08-Jul 45.35 45.35 44.21 44.55 44.65 -0.49 227.14 85,321 4.67 40,921 3.34 0.18 14
37 07-Jul 45.30 45.93 44.46 44.77 45.02 -1.02 228.26 100,048 5.48 45,193 3.69 0.20 16
38 04-Jul 46.00 46.00 44.84 45.23 45.17 -0.96 230.60 160,230 8.78 100,649 8.23 0.45 35
39 03-Jul 45.30 46.59 45.01 45.67 45.75 0.75 232.85 142,825 7.82 58,656 4.79 0.27 20
40 02-Jul 46.10 46.10 45.08 45.33 45.29 -0.48 231.11 65,817 3.61 37,068 3.03 0.17 13
41 01-Jul 46.39 46.39 45.27 45.55 45.58 0.02 232.23 92,933 5.09 52,359 4.28 0.24 18
42 30-Jun 45.95 46.40 45.00 45.54 45.69 -0.18 232.18 134,041 7.34 64,929 5.31 0.30 22
43 27-Jun 46.30 46.50 45.10 45.62 45.70 -1.19 232.59 120,817 6.62 61,849 5.05 0.28 21
44 26-Jun 46.80 46.80 45.84 46.17 46.13 -0.47 235.39 65,868 3.61 32,023 2.62 0.15 11
45 25-Jun 46.40 46.71 45.66 46.39 46.34 2.20 236.52 127,368 6.98 75,300 6.15 0.35 26
46 24-Jun 46.19 46.90 45.12 45.39 46.02 -1.73 231.42 138,638 7.59 70,764 5.78 0.33 24
47 23-Jun 44.52 47.69 44.36 46.19 45.69 2.17 235.50 195,258 10.70 81,853 6.69 0.37 28
48 20-Jun 44.22 45.49 44.10 45.21 44.84 1.71 230.50 118,991 6.52 59,885 4.89 0.27 21
49 19-Jun 45.10 46.00 44.10 44.45 44.83 -2.05 226.63 129,165 7.08 61,725 5.04 0.28 21
50 18-Jun 46.45 46.67 45.02 45.38 45.54 -1.94 231.37 141,221 7.74 66,758 5.46 0.30 23
51 17-Jun 45.25 47.53 45.11 46.28 46.25 1.54 235.96 289,171 15.84 120,172 9.82 0.56 41
52 16-Jun 45.61 46.18 45.01 45.58 45.43 -0.85 232.39 128,997 7.07 65,891 5.39 0.30 23
53 13-Jun 45.75 46.31 45.06 45.97 45.81 -1.42 234.38 194,059 10.63 118,411 9.68 0.54 41
54 12-Jun 47.42 48.00 46.30 46.63 47.06 -1.79 237.74 231,714 12.69 112,488 9.19 0.53 39
55 11-Jun 48.20 49.50 47.01 47.48 48.11 -1.68 242.07 350,123 19.18 179,011 14.63 0.86 61
56 10-Jun 48.00 48.64 47.60 48.29 48.11 0.35 246.20 256,064 14.03 140,089 11.45 0.67 48
57 09-Jun 49.18 49.95 47.70 48.12 48.57 -1.37 245.34 279,264 15.30 157,494 12.87 0.76 54
58 06-Jun 47.94 51.00 47.00 48.79 49.00 2.54 248.75 602,663 33.02 254,863 20.83 1.00 87
59 05-Jun 47.41 50.30 47.25 47.58 48.66 1.28 242.58 412,954 22.62 196,350 16.05 0.96 67
60 04-Jun 48.25 48.86 46.20 46.98 47.44 -2.63 239.52 205,985 11.28 125,755 10.28 0.60 43
61 03-Jun 50.60 50.60 48.00 48.25 49.11 -3.25 246.00 181,853 9.96 112,050 9.16 0.55 38
62 02-Jun 51.00 51.55 49.20 49.87 49.95 -1.11 254.26 306,466 16.79 173,207 14.16 0.87 59
63 30-May 48.90 51.95 48.25 50.43 49.67 4.37 257.11 1,104,105 60.49 528,978 43.23 2.63 182
64 29-May 45.00 49.68 44.50 48.32 47.82 10.17 246.36 1,381,220 75.67 588,129 48.07 2.81 202
65 28-May 43.86 44.69 43.55 43.86 44.02 0.00 223.62 112,784 6.18 74,517 6.09 0.33 26
66 27-May 44.70 44.70 43.01 43.86 43.59 -0.43 223.62 58,080 3.18 28,026 2.29 0.12 10
67 26-May 44.30 45.30 43.48 44.05 43.92 0.16 224.59 72,649 3.98 38,233 3.12 0.17 13

Similar Stocks: GULFOILLUB    VEEDOL    GANDHAR    GULFPETRO    PANAMAPET    SOTL    CASTROLIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com