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: -; 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
SiS14:
High/Low Price Quarter: 58.65 / 36.5 Month: 51.95 / 36.58 Week: 46.59 / 44.84 Day: 45.38 / 44.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 44.60 45.38 44.15 44.50 44.63 -1.42 226.88 93,249 2.26 53,993 2.63 0.24 19
2 10-Jul 45.90 45.90 44.80 45.14 45.14 -1.61 230.14 116,911 2.83 60,252 2.93 0.27 21
3 09-Jul 45.30 46.60 44.61 45.88 45.83 2.99 233.92 347,582 8.41 140,370 6.83 0.64 48
4 08-Jul 45.35 45.35 44.21 44.55 44.65 -0.49 227.14 85,321 2.06 40,921 1.99 0.18 14
5 07-Jul 45.30 45.93 44.46 44.77 45.02 -1.02 228.26 100,048 2.42 45,193 2.20 0.20 16
6 04-Jul 46.00 46.00 44.84 45.23 45.17 -0.96 230.60 160,230 3.88 100,649 4.89 0.45 35
7 03-Jul 45.30 46.59 45.01 45.67 45.75 0.75 232.85 142,825 3.45 58,656 2.85 0.27 20
8 02-Jul 46.10 46.10 45.08 45.33 45.29 -0.48 231.11 65,817 1.59 37,068 1.80 0.17 13
9 01-Jul 46.39 46.39 45.27 45.55 45.58 0.02 232.23 92,933 2.25 52,359 2.55 0.24 18
10 30-Jun 45.95 46.40 45.00 45.54 45.69 -0.18 232.18 134,041 3.24 64,929 3.16 0.30 22
11 27-Jun 46.30 46.50 45.10 45.62 45.70 -1.19 232.59 120,817 2.92 61,849 3.01 0.28 21
12 26-Jun 46.80 46.80 45.84 46.17 46.13 -0.47 235.39 65,868 1.59 32,023 1.56 0.15 11
13 25-Jun 46.40 46.71 45.66 46.39 46.34 2.20 236.52 127,368 3.08 75,300 3.66 0.35 26
14 24-Jun 46.19 46.90 45.12 45.39 46.02 -1.73 231.42 138,638 3.35 70,764 3.44 0.33 24
15 23-Jun 44.52 47.69 44.36 46.19 45.69 2.17 235.50 195,258 4.72 81,853 3.98 0.37 28
16 20-Jun 44.22 45.49 44.10 45.21 44.84 1.71 230.50 118,991 2.88 59,885 2.91 0.27 21
17 19-Jun 45.10 46.00 44.10 44.45 44.83 -2.05 226.63 129,165 3.12 61,725 3.00 0.28 21
18 18-Jun 46.45 46.67 45.02 45.38 45.54 -1.94 231.37 141,221 3.42 66,758 3.25 0.30 23
19 17-Jun 45.25 47.53 45.11 46.28 46.25 1.54 235.96 289,171 6.99 120,172 5.84 0.56 41
20 16-Jun 45.61 46.18 45.01 45.58 45.43 -0.85 232.39 128,997 3.12 65,891 3.20 0.30 23
21 13-Jun 45.75 46.31 45.06 45.97 45.81 -1.42 234.38 194,059 4.69 118,411 5.76 0.54 41
22 12-Jun 47.42 48.00 46.30 46.63 47.06 -1.79 237.74 231,714 5.60 112,488 5.47 0.53 39
23 11-Jun 48.20 49.50 47.01 47.48 48.11 -1.68 242.07 350,123 8.47 179,011 8.71 0.86 61
24 10-Jun 48.00 48.64 47.60 48.29 48.11 0.35 246.20 256,064 6.19 140,089 6.81 0.67 48
25 09-Jun 49.18 49.95 47.70 48.12 48.57 -1.37 245.34 279,264 6.75 157,494 7.66 0.76 54
26 06-Jun 47.94 51.00 47.00 48.79 49.00 2.54 248.75 602,663 14.58 254,863 12.39 1.00 87
27 05-Jun 47.41 50.30 47.25 47.58 48.66 1.28 242.58 412,954 9.99 196,350 9.55 0.96 67
28 04-Jun 48.25 48.86 46.20 46.98 47.44 -2.63 239.52 205,985 4.98 125,755 6.12 0.60 43
29 03-Jun 50.60 50.60 48.00 48.25 49.11 -3.25 246.00 181,853 4.40 112,050 5.45 0.55 38
30 02-Jun 51.00 51.55 49.20 49.87 49.95 -1.11 254.26 306,466 7.41 173,207 8.42 0.87 59
31 30-May 48.90 51.95 48.25 50.43 49.67 4.37 257.11 1,104,105 26.70 528,978 25.72 2.63 182
32 29-May 45.00 49.68 44.50 48.32 47.82 10.17 246.36 1,381,220 33.41 588,129 28.60 2.81 202
33 28-May 43.86 44.69 43.55 43.86 44.02 0.00 223.62 112,784 2.73 74,517 3.62 0.33 26
34 27-May 44.70 44.70 43.01 43.86 43.59 -0.43 223.62 58,080 1.40 28,026 1.36 0.12 10
35 26-May 44.30 45.30 43.48 44.05 43.92 0.16 224.59 72,649 1.76 38,233 1.86 0.17 13
36 23-May 44.00 44.69 43.75 43.98 44.13 0.99 224.23 149,401 3.61 75,863 3.69 0.33 26
37 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 15
38 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 13
39 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 33
40 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 76
41 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 51
42 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 20
43 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 23
44 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 26
45 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 19
46 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 13
47 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 18
48 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 16
49 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 15
50 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 7
51 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 13
52 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 17
53 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 10
54 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 14
55 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 19
56 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 19
57 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 32
58 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 26
59 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 34
60 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 19
61 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 39
62 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 47
63 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 21
64 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 13
65 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 21
66 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 30
67 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 45

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