| Macro-sector: Energy | Band: 20 | High52 Price: 218.8 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 07-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: 164.35 | Low52 Price: 147.84 | Barrier: 153.98; Drift%: -2.6 |
| Basic Industry: Oil Exploration & Production | Total Equity: 132,294,300 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 1.71 / 0.49 / 97.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 218.8 / 164.07 | Month: 184.0 / 166.02 | Week: 164.53 / 149.16 | Day: 153.0 / 149.77 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 153.00 | 153.00 | 149.77 | 150.08 | 150.69 | -1.00 | 1,985.47 | 252,791 | 7.12 | 166,541 | 7.54 | 2.51 | 13 |
| 2 | 11-Nov | 150.00 | 152.19 | 148.77 | 151.60 | 151.24 | 0.66 | 2,005.58 | 281,564 | 7.93 | 174,363 | 7.89 | 2.64 | 13 |
| 3 | 10-Nov | 150.95 | 150.98 | 148.38 | 150.60 | 149.56 | 1.07 | 1,992.35 | 320,243 | 9.02 | 185,486 | 8.40 | 2.77 | 14 |
| 4 | 07-Nov | 151.00 | 151.22 | 148.11 | 149.01 | 149.33 | -1.46 | 1,971.32 | 287,340 | 8.09 | 159,235 | 7.21 | 2.38 | 12 |
| 5 | 06-Nov | 152.00 | 153.25 | 149.80 | 151.22 | 151.04 | -0.84 | 2,000.55 | 216,245 | 6.09 | 131,357 | 5.95 | 1.98 | 10 |
| 6 | 04-Nov | 151.55 | 154.00 | 151.26 | 152.50 | 152.68 | 0.63 | 2,017.49 | 232,412 | 6.55 | 113,883 | 5.15 | 1.74 | 9 |
| 7 | 03-Nov | 153.04 | 153.98 | 151.36 | 151.55 | 152.09 | -0.97 | 2,004.92 | 271,402 | 7.64 | 173,473 | 7.85 | 2.64 | 13 |
| 8 | 31-Oct | 156.30 | 156.65 | 152.70 | 153.04 | 154.10 | -1.65 | 2,024.63 | 341,439 | 9.62 | 216,019 | 9.78 | 3.33 | 17 |
| 9 | 30-Oct | 156.00 | 157.28 | 154.00 | 155.61 | 155.93 | 0.28 | 2,058.63 | 438,361 | 12.35 | 247,547 | 11.20 | 3.86 | 19 |
| 10 | 29-Oct | 154.99 | 156.00 | 153.00 | 155.17 | 155.09 | 1.62 | 2,052.81 | 528,368 | 14.88 | 287,278 | 13.00 | 4.46 | 22 |
| 11 | 28-Oct | 155.00 | 155.70 | 149.16 | 152.70 | 152.53 | -5.78 | 2,020.13 | 1,692,849 | 47.68 | 849,908 | 38.47 | 12.96 | 66 |
| 12 | 27-Oct | 163.90 | 164.53 | 161.20 | 162.07 | 162.56 | -0.81 | 2,144.09 | 182,594 | 5.14 | 119,228 | 5.40 | 1.94 | 9 |
| 13 | 24-Oct | 165.00 | 166.00 | 162.85 | 163.40 | 163.68 | -0.09 | 2,161.69 | 336,787 | 9.49 | 204,405 | 9.25 | 3.35 | 16 |
| 14 | 23-Oct | 162.94 | 164.99 | 162.21 | 163.54 | 163.80 | 1.32 | 2,163.54 | 330,728 | 9.31 | 189,861 | 8.59 | 3.11 | 15 |
| 15 | 21-Oct | 160.99 | 162.00 | 160.82 | 161.41 | 161.38 | 0.97 | 2,135.36 | 35,504 | 1.00 | 22,093 | 1.00 | 0.36 | 2 |
| 16 | 20-Oct | 160.75 | 161.10 | 159.50 | 159.86 | 159.94 | -0.51 | 2,114.86 | 138,244 | 3.89 | 80,487 | 3.64 | 1.29 | 6 |
| 17 | 17-Oct | 161.43 | 161.95 | 159.51 | 160.68 | 160.51 | -0.62 | 2,125.70 | 208,412 | 5.87 | 115,118 | 5.21 | 1.85 | 9 |
| 18 | 16-Oct | 162.95 | 164.04 | 160.30 | 161.69 | 161.71 | 0.17 | 2,139.07 | 291,743 | 8.22 | 150,084 | 6.79 | 2.43 | 12 |
| 19 | 15-Oct | 160.57 | 162.40 | 159.70 | 161.42 | 160.98 | 0.93 | 2,135.49 | 264,165 | 7.44 | 134,403 | 6.08 | 2.16 | 10 |
| 20 | 14-Oct | 164.70 | 164.70 | 159.50 | 159.94 | 161.89 | -2.63 | 2,115.92 | 417,582 | 11.76 | 240,489 | 10.88 | 3.89 | 19 |
| 21 | 13-Oct | 164.01 | 164.79 | 159.92 | 164.26 | 162.18 | -0.99 | 2,173.07 | 614,332 | 17.30 | 318,272 | 14.41 | 5.16 | 25 |
| 22 | 10-Oct | 164.12 | 167.79 | 164.12 | 165.90 | 166.18 | 1.08 | 2,194.76 | 175,482 | 4.94 | 80,843 | 3.66 | 1.34 | 6 |
| 23 | 09-Oct | 165.25 | 165.80 | 163.20 | 164.12 | 164.05 | -0.68 | 2,171.21 | 498,282 | 14.03 | 320,779 | 14.52 | 5.26 | 25 |
| 24 | 08-Oct | 168.73 | 169.69 | 164.05 | 165.24 | 166.57 | -2.07 | 2,186.03 | 325,226 | 9.16 | 221,502 | 10.03 | 3.69 | 17 |
| 25 | 07-Oct | 170.50 | 172.18 | 168.44 | 168.73 | 170.00 | -1.29 | 2,232.20 | 194,658 | 5.48 | 91,650 | 4.15 | 1.00 | 7 |
| 26 | 06-Oct | 172.64 | 173.50 | 170.20 | 170.93 | 171.86 | -0.99 | 2,261.31 | 196,614 | 5.54 | 135,240 | 6.12 | 2.32 | 10 |
| 27 | 03-Oct | 173.16 | 174.49 | 171.00 | 172.64 | 172.43 | -0.30 | 2,283.93 | 273,624 | 7.71 | 139,397 | 6.31 | 2.40 | 11 |
| 28 | 01-Oct | 170.50 | 173.84 | 170.13 | 173.16 | 172.26 | 1.68 | 2,290.81 | 181,715 | 5.12 | 92,562 | 4.19 | 1.59 | 7 |
| 29 | 30-Sep | 171.05 | 172.89 | 169.25 | 170.30 | 170.88 | -0.76 | 2,252.97 | 212,516 | 5.99 | 107,436 | 4.86 | 1.84 | 8 |
| 30 | 29-Sep | 173.99 | 174.80 | 170.41 | 171.60 | 172.48 | -0.71 | 2,270.17 | 306,960 | 8.65 | 189,561 | 8.58 | 3.27 | 15 |
| 31 | 26-Sep | 175.90 | 176.29 | 172.05 | 172.82 | 173.55 | -1.83 | 2,286.31 | 327,262 | 9.22 | 150,357 | 6.81 | 2.61 | 12 |
| 32 | 25-Sep | 177.00 | 182.00 | 175.17 | 176.04 | 178.46 | 0.26 | 2,328.91 | 616,065 | 17.35 | 189,690 | 8.59 | 3.39 | 15 |
| 33 | 24-Sep | 174.50 | 177.05 | 173.13 | 175.58 | 175.18 | 0.57 | 2,322.82 | 238,261 | 6.71 | 122,437 | 5.54 | 2.14 | 9 |
| 34 | 23-Sep | 177.50 | 178.90 | 174.20 | 174.59 | 176.33 | -1.73 | 2,309.73 | 287,528 | 8.10 | 166,315 | 7.53 | 2.93 | 13 |
| 35 | 22-Sep | 179.80 | 180.75 | 177.00 | 177.67 | 178.91 | -1.39 | 2,350.47 | 304,570 | 8.58 | 156,763 | 7.10 | 2.80 | 12 |
| 36 | 19-Sep | 180.80 | 181.95 | 179.01 | 180.17 | 180.49 | -0.34 | 2,383.55 | 528,588 | 14.89 | 277,911 | 12.58 | 5.02 | 21 |
| 37 | 18-Sep | 179.49 | 181.49 | 176.54 | 180.78 | 179.66 | 1.18 | 2,391.62 | 763,108 | 21.49 | 404,266 | 18.30 | 7.26 | 31 |
| 38 | 17-Sep | 174.00 | 184.00 | 173.25 | 178.68 | 179.65 | 3.43 | 2,363.83 | 1,933,158 | 54.45 | 812,160 | 36.76 | 14.59 | 63 |
| 39 | 16-Sep | 170.59 | 173.25 | 169.61 | 172.75 | 171.35 | 1.45 | 2,285.38 | 370,880 | 10.45 | 215,585 | 9.76 | 3.69 | 17 |
| 40 | 15-Sep | 168.99 | 175.40 | 168.99 | 170.28 | 172.34 | 0.98 | 2,252.71 | 555,452 | 15.64 | 292,722 | 13.25 | 5.04 | 23 |
| 41 | 12-Sep | 169.14 | 169.60 | 167.30 | 168.62 | 168.46 | 0.13 | 2,230.75 | 161,640 | 4.55 | 84,539 | 3.83 | 1.42 | 7 |
| 42 | 11-Sep | 170.89 | 171.50 | 167.90 | 168.40 | 169.45 | -0.95 | 2,227.84 | 306,879 | 8.64 | 161,843 | 7.33 | 2.74 | 12 |
| 43 | 10-Sep | 172.67 | 173.64 | 168.97 | 170.01 | 171.01 | -1.26 | 2,249.14 | 260,637 | 7.34 | 155,694 | 7.05 | 2.66 | 12 |
| 44 | 09-Sep | 173.00 | 174.43 | 171.50 | 172.18 | 172.91 | -0.78 | 2,277.84 | 135,283 | 3.81 | 68,261 | 3.09 | 1.18 | 5 |
| 45 | 08-Sep | 175.09 | 176.14 | 172.69 | 173.54 | 174.62 | -0.79 | 2,295.84 | 324,635 | 9.14 | 175,407 | 7.94 | 3.06 | 14 |
| 46 | 05-Sep | 175.70 | 177.80 | 173.51 | 174.93 | 176.20 | -0.11 | 2,314.22 | 560,627 | 15.79 | 237,864 | 10.77 | 4.19 | 18 |
| 47 | 04-Sep | 175.10 | 177.50 | 173.04 | 175.13 | 175.33 | 0.17 | 2,316.87 | 444,870 | 12.53 | 240,826 | 10.90 | 4.22 | 19 |
| 48 | 03-Sep | 175.00 | 177.40 | 172.01 | 174.83 | 175.19 | 0.59 | 2,312.90 | 540,927 | 15.24 | 326,415 | 14.77 | 5.72 | 25 |
| 49 | 02-Sep | 171.25 | 174.75 | 170.45 | 173.80 | 173.59 | 1.74 | 2,299.27 | 808,599 | 22.77 | 402,989 | 18.24 | 7.00 | 31 |
| 50 | 01-Sep | 166.73 | 171.25 | 166.02 | 170.82 | 169.95 | 2.45 | 2,259.85 | 378,165 | 10.65 | 247,023 | 11.18 | 4.20 | 19 |
| 51 | 29-Aug | 161.02 | 170.69 | 160.40 | 166.73 | 167.60 | 3.26 | 2,205.74 | 603,761 | 17.00 | 231,584 | 10.48 | 3.88 | 18 |
| 52 | 28-Aug | 163.13 | 164.00 | 161.25 | 161.47 | 162.25 | -1.58 | 2,136.16 | 119,534 | 3.37 | 60,979 | 2.76 | 0.99 | 5 |
| 53 | 26-Aug | 167.00 | 167.00 | 163.22 | 164.07 | 164.86 | -1.75 | 2,170.55 | 129,077 | 3.64 | 75,333 | 3.41 | 1.24 | 6 |
| 54 | 25-Aug | 168.99 | 171.90 | 166.00 | 167.00 | 167.74 | -1.14 | 2,209.00 | 122,960 | 3.46 | 66,954 | 3.03 | 1.12 | 5 |
| 55 | 22-Aug | 170.00 | 171.00 | 168.19 | 168.93 | 169.67 | -1.15 | 2,234.85 | 151,296 | 4.26 | 95,563 | 4.33 | 1.62 | 7 |
| 56 | 21-Aug | 170.27 | 172.82 | 169.00 | 170.89 | 171.16 | 0.60 | 2,260.78 | 409,105 | 11.52 | 256,501 | 11.61 | 4.39 | 20 |
| 57 | 20-Aug | 165.15 | 170.70 | 165.15 | 169.87 | 168.64 | 2.15 | 2,247.28 | 686,885 | 19.35 | 331,685 | 15.01 | 5.59 | 26 |
| 58 | 19-Aug | 162.00 | 167.03 | 161.14 | 166.29 | 165.71 | 2.71 | 2,199.92 | 337,302 | 9.50 | 193,608 | 8.76 | 3.21 | 15 |
| 59 | 18-Aug | 164.90 | 165.89 | 160.78 | 161.91 | 162.56 | -0.20 | 2,141.98 | 453,265 | 12.77 | 193,817 | 8.77 | 3.15 | 15 |
| 60 | 14-Aug | 159.87 | 163.10 | 158.16 | 162.23 | 161.85 | 1.83 | 2,146.21 | 343,292 | 9.67 | 155,717 | 7.05 | 2.52 | 12 |
| 61 | 13-Aug | 161.34 | 161.94 | 158.03 | 159.32 | 159.36 | -1.25 | 2,107.71 | 224,522 | 6.32 | 122,761 | 5.56 | 1.96 | 9 |
| 62 | 12-Aug | 158.70 | 161.96 | 158.70 | 161.34 | 161.19 | 1.31 | 2,134.44 | 126,048 | 3.55 | 74,624 | 3.38 | 1.20 | 6 |
| 63 | 11-Aug | 158.50 | 160.00 | 157.10 | 159.25 | 158.73 | 0.66 | 2,106.79 | 121,798 | 3.43 | 68,104 | 3.08 | 1.08 | 5 |
| 64 | 08-Aug | 159.00 | 160.39 | 158.00 | 158.21 | 158.89 | -0.50 | 2,093.03 | 134,611 | 3.79 | 76,909 | 3.48 | 1.22 | 6 |
| 65 | 07-Aug | 158.28 | 159.90 | 157.00 | 159.00 | 158.34 | -0.09 | 2,103.00 | 224,197 | 6.31 | 109,850 | 4.97 | 1.74 | 8 |
| 66 | 06-Aug | 161.05 | 164.00 | 157.40 | 159.15 | 160.18 | -1.46 | 2,105.46 | 472,367 | 13.30 | 333,698 | 15.10 | 5.35 | 26 |
| 67 | 05-Aug | 163.98 | 164.52 | 161.01 | 161.51 | 162.13 | -0.85 | 2,136.69 | 179,842 | 5.07 | 86,154 | 3.90 | 1.40 | 7 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN PRABHA