Stockint.com

Loading a wholistic market research tool


Research
Social

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: 44.0; Drift%: -1.03
Industry: Petroleum Products Face Value: 5 Low52 Price: 35.56 Barrier: -; Drift%: -
Basic Industry: Lubricants Total Equity: 50,984,383 Low52 Date: 07-Apr-2025 SHP: 42.37 / 0.46 / 0.0 / 57.16
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 58.65 / 36.5 Month: 44.45 / 36.5 Week: 45.33 / 39.25 Day: 44.29 / 43.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 44.10 44.29 43.11 43.55 43.75 -0.87 222.04 66,778 1.62 44,499 2.16 0.19 0.15
2 21-May 43.20 44.14 43.20 43.93 43.82 0.94 223.97 62,983 1.52 36,757 1.79 0.16 0.13
3 20-May 44.90 45.35 43.02 43.52 44.05 -3.16 221.88 166,596 4.03 94,785 4.61 0.42 0.33
4 19-May 44.22 46.30 44.00 44.94 45.13 2.25 229.12 342,538 8.28 222,787 10.83 1.01 0.76
5 16-May 41.39 45.33 41.39 43.95 43.23 6.19 224.08 258,834 6.26 147,414 7.17 0.64 0.51
6 15-May 41.63 42.36 40.60 41.39 41.72 -0.58 211.02 105,490 2.55 58,459 2.84 0.24 0.20
7 14-May 40.90 42.18 40.61 41.63 41.44 3.56 212.25 119,894 2.90 67,425 3.28 0.28 0.23
8 13-May 40.10 41.25 40.00 40.20 40.38 0.85 204.96 126,904 3.07 74,815 3.64 0.30 0.26
9 12-May 39.25 40.15 39.25 39.86 39.73 3.64 203.22 87,906 2.13 55,263 2.69 0.22 0.19
10 09-May 37.76 38.99 36.58 38.46 37.89 -0.98 196.09 69,637 1.68 38,805 1.89 0.15 0.13
11 08-May 39.20 40.00 38.50 38.84 39.36 -0.92 198.02 97,597 2.36 52,154 2.54 0.21 0.18
12 07-May 38.78 40.00 38.00 39.20 38.91 2.40 199.86 154,306 3.73 47,155 2.29 0.18 0.16
13 06-May 40.00 40.20 38.16 38.28 39.03 -3.28 195.17 88,416 2.14 43,801 2.13 0.17 0.15
14 05-May 39.90 39.90 38.74 39.58 39.36 0.61 201.80 41,345 1.00 20,562 1.00 0.08 0.07
15 02-May 39.50 39.74 38.70 39.34 39.30 0.95 200.57 77,308 1.87 37,935 1.84 0.15 0.13
16 30-Apr 40.57 40.57 38.71 38.97 39.18 -2.94 198.69 103,992 2.52 50,664 2.46 0.20 0.17
17 29-Apr 39.70 40.97 39.70 40.15 40.13 1.13 204.70 57,924 1.40 27,811 1.35 0.11 0.10
18 28-Apr 39.59 40.50 39.30 39.70 39.79 -0.20 202.41 79,746 1.93 42,061 2.05 0.17 0.14
19 25-Apr 41.99 41.99 39.36 39.78 40.01 -3.42 202.82 111,681 2.70 54,352 2.64 0.22 0.19
20 24-Apr 42.29 42.54 40.99 41.19 41.72 -1.51 210.00 102,284 2.47 54,262 2.64 0.23 0.19
21 23-Apr 42.35 42.73 40.71 41.82 41.51 -1.25 213.22 174,084 4.21 94,535 4.60 0.39 0.32
22 22-Apr 42.00 42.80 41.28 42.35 42.23 1.49 215.92 151,208 3.66 74,391 3.62 0.31 0.26
23 21-Apr 40.27 42.00 40.27 41.73 41.46 3.70 212.76 176,317 4.26 98,692 4.80 0.41 0.34
24 17-Apr 40.40 41.05 39.65 40.24 40.37 0.45 205.16 144,888 3.50 56,587 2.75 0.23 0.19
25 16-Apr 39.60 40.34 39.50 40.06 40.04 1.01 204.24 195,888 4.74 113,225 5.51 0.45 0.39
26 15-Apr 38.80 39.99 38.80 39.66 39.56 3.01 202.20 233,479 5.65 123,292 6.00 0.49 0.47
27 11-Apr 38.85 39.89 38.25 38.50 38.72 0.68 196.29 123,394 2.98 55,676 2.71 0.22 0.21
28 09-Apr 38.34 38.41 37.40 38.24 37.91 -0.26 194.96 76,066 1.84 35,049 1.70 0.13 0.13
29 08-Apr 38.25 39.40 37.75 38.34 38.19 1.75 195.47 107,973 2.61 54,961 2.67 0.21 0.21
30 07-Apr 36.00 38.00 35.56 37.68 36.96 -3.90 192.11 156,406 3.78 77,921 3.79 0.29 0.30
31 04-Apr 40.20 40.49 38.32 39.21 39.02 -2.07 199.91 195,844 4.74 118,499 5.76 0.46 0.45
32 03-Apr 39.05 40.40 38.70 40.04 39.71 2.27 204.14 178,004 4.31 102,669 4.99 0.41 0.39
33 02-Apr 39.70 39.70 38.06 39.15 38.95 -0.15 199.60 139,457 3.37 68,140 3.31 0.27 0.26
34 01-Apr 37.50 39.69 37.36 39.21 38.94 5.55 199.91 158,417 3.83 81,191 3.95 0.32 0.31
35 28-Mar 38.03 39.50 37.10 37.15 37.89 -1.85 189.41 266,916 6.46 157,033 7.64 0.59 0.60
36 27-Mar 38.00 38.90 37.00 37.85 37.95 0.16 192.98 397,661 9.62 209,418 10.18 0.79 0.80
37 26-Mar 39.76 40.58 37.50 37.79 38.92 -4.55 192.67 429,466 10.39 271,241 13.19 1.06 1.04
38 25-Mar 41.25 41.99 39.25 39.59 40.13 -4.02 201.85 385,126 9.31 268,434 13.05 1.08 1.03
39 24-Mar 41.00 42.50 41.00 41.25 41.46 1.33 210.31 305,686 7.39 201,500 9.80 0.84 0.77
40 21-Mar 38.95 41.10 38.58 40.71 40.59 2.85 207.56 288,318 6.97 169,294 8.23 0.69 0.65
41 20-Mar 39.60 40.77 39.20 39.58 40.05 0.20 201.80 263,167 6.36 135,335 6.58 0.54 0.52
42 19-Mar 37.70 41.10 37.70 39.50 39.63 5.08 201.39 481,293 11.64 245,870 11.96 0.97 0.94
43 18-Mar 36.90 38.25 36.80 37.59 37.61 1.87 191.65 222,090 5.37 135,381 6.58 0.51 0.52
44 17-Mar 37.75 38.39 36.50 36.90 37.28 -1.68 188.13 218,186 5.28 162,723 7.91 0.61 0.62
45 13-Mar 37.30 38.00 37.02 37.53 37.54 0.56 191.34 135,092 3.27 92,392 4.49 0.35 0.35
46 12-Mar 37.58 38.94 37.05 37.32 37.68 -0.69 190.27 249,146 6.03 154,228 7.50 0.58 0.59
47 11-Mar 39.20 39.20 37.30 37.58 38.00 -2.69 191.60 282,510 6.83 171,687 8.35 0.00 0.66
48 10-Mar 42.21 44.45 37.48 38.62 39.04 -8.51 196.90 736,587 17.82 409,328 19.91 1.60 1.56
49 07-Mar 43.30 44.28 41.31 42.21 42.75 -1.91 215.21 252,237 6.10 164,250 7.99 0.70 0.63
50 06-Mar 41.65 44.08 41.47 43.03 43.07 5.16 219.39 285,706 6.91 156,232 7.60 0.67 0.60
51 05-Mar 38.35 41.15 38.35 40.92 40.68 3.70 208.63 214,819 5.20 178,128 8.66 0.72 0.68
52 04-Mar 37.35 40.01 37.35 39.46 39.09 1.81 201.18 164,220 3.97 100,485 4.89 0.39 0.38
53 03-Mar 38.95 39.97 37.00 38.76 38.30 -0.23 197.62 225,951 5.46 135,533 6.59 0.52 0.52
54 28-Feb 39.50 40.00 38.27 38.85 38.98 -2.90 198.07 133,885 3.24 80,495 3.91 0.31 0.31
55 27-Feb 42.35 42.35 39.76 40.01 40.73 -5.23 203.99 139,385 3.37 81,834 3.98 0.33 0.31
56 25-Feb 42.50 43.05 41.76 42.22 42.29 -0.19 215.26 80,749 1.95 44,435 2.16 0.19 0.17
57 24-Feb 43.00 43.43 42.10 42.30 42.66 -2.94 215.66 205,891 4.98 141,254 6.87 0.60 0.54
58 21-Feb 44.74 45.50 43.10 43.58 43.80 -0.86 222.19 174,322 4.22 76,264 3.71 0.33 0.29
59 20-Feb 43.70 45.24 43.31 43.96 44.01 -0.61 224.13 195,297 4.72 108,689 5.29 0.48 0.42
60 19-Feb 43.50 45.74 43.50 44.23 44.36 1.65 225.50 217,657 5.26 123,943 6.03 0.55 0.47
61 18-Feb 44.42 45.93 43.00 43.51 44.19 -2.66 221.83 112,390 2.72 65,176 3.17 0.29 0.25
62 17-Feb 45.03 45.88 42.57 44.70 44.44 -0.73 227.90 230,774 5.58 173,677 8.45 0.77 0.66
63 14-Feb 46.80 46.81 44.57 45.03 45.30 -2.26 229.58 97,807 2.37 61,675 3.00 0.28 0.24
64 13-Feb 46.99 47.98 45.80 46.07 46.78 -1.60 234.89 134,232 3.25 73,310 3.57 0.34 0.28
65 12-Feb 48.37 48.64 46.24 46.82 47.08 -3.20 238.71 209,035 5.06 121,340 5.90 0.57 0.46
66 11-Feb 51.25 51.25 47.95 48.37 48.92 -3.78 246.61 105,396 2.55 71,317 3.47 0.35 0.27
67 10-Feb 50.30 51.50 49.51 50.27 50.27 -1.76 256.30 72,632 1.76 41,887 2.04 0.21 0.16

Similar Stocks: GULFOILLUB    VEEDOL    GANDHAR    GULFPETRO    PANAMAPET    SOTL    CASTROLIND    ARABIAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com