| Macro-sector: Energy | Band: 20 | High52 Price: 293.55 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 02-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: 171.00 | Low52 Price: 147.84 | Barrier: 170.69; Drift%: -0.83 |
| Basic Industry: Oil Exploration & Production | Total Equity: 132,294,300 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 1.76 / 0.32 / 97.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 218.8 / 164.07 | Month: 194.35 / 169.0 | Week: 171.5 / 165.2 | Day: 171.72 / 169.0 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 170.06 | 171.72 | 169.00 | 169.28 | 170.07 | -1.04 | 2,239.48 | 244,250 | 1.23 | 119,462 | 1.45 | 2.03 | 9 |
| 2 | 10-Jul | 168.75 | 173.10 | 168.52 | 171.06 | 171.20 | 1.48 | 2,263.03 | 531,189 | 2.69 | 273,308 | 3.31 | 4.68 | 21 |
| 3 | 09-Jul | 168.78 | 171.25 | 167.97 | 168.57 | 169.61 | -0.58 | 2,230.09 | 308,819 | 1.56 | 106,429 | 1.29 | 1.81 | 8 |
| 4 | 08-Jul | 169.60 | 170.50 | 167.31 | 169.55 | 168.96 | 0.29 | 2,243.05 | 305,044 | 1.54 | 113,655 | 1.38 | 1.92 | 9 |
| 5 | 07-Jul | 169.01 | 171.05 | 167.52 | 169.06 | 169.51 | -0.11 | 2,236.57 | 361,801 | 1.83 | 138,902 | 1.68 | 2.35 | 11 |
| 6 | 04-Jul | 169.45 | 171.50 | 168.35 | 169.24 | 169.83 | 0.03 | 2,238.95 | 405,643 | 2.05 | 184,990 | 2.24 | 3.14 | 14 |
| 7 | 03-Jul | 166.50 | 170.68 | 166.01 | 169.19 | 169.23 | 2.24 | 2,238.29 | 792,955 | 4.01 | 261,662 | 3.17 | 4.43 | 20 |
| 8 | 02-Jul | 167.79 | 168.39 | 165.20 | 165.49 | 166.20 | -0.96 | 2,189.34 | 506,217 | 2.56 | 237,335 | 2.88 | 3.94 | 18 |
| 9 | 01-Jul | 170.39 | 170.69 | 166.50 | 167.10 | 168.26 | -1.44 | 2,210.64 | 664,521 | 3.36 | 367,516 | 4.45 | 6.18 | 28 |
| 10 | 30-Jun | 171.00 | 171.00 | 168.50 | 169.54 | 169.67 | -0.21 | 2,242.92 | 597,475 | 3.02 | 288,638 | 3.50 | 4.90 | 22 |
| 11 | 27-Jun | 172.00 | 172.00 | 169.60 | 169.89 | 170.28 | -0.65 | 2,247.55 | 585,547 | 2.96 | 297,103 | 3.60 | 5.06 | 23 |
| 12 | 26-Jun | 171.90 | 173.09 | 169.82 | 171.01 | 171.23 | -0.24 | 2,262.36 | 375,025 | 1.90 | 186,901 | 2.26 | 3.20 | 14 |
| 13 | 25-Jun | 170.45 | 174.25 | 170.13 | 171.42 | 172.13 | 0.47 | 2,267.79 | 503,215 | 2.54 | 182,307 | 2.21 | 3.14 | 14 |
| 14 | 24-Jun | 171.45 | 173.22 | 169.30 | 170.61 | 171.31 | -0.46 | 2,257.07 | 700,729 | 3.54 | 271,335 | 3.29 | 4.65 | 21 |
| 15 | 23-Jun | 172.01 | 174.88 | 170.00 | 171.39 | 171.94 | 0.00 | 2,267.39 | 874,767 | 4.42 | 248,834 | 3.02 | 4.28 | 19 |
| 16 | 20-Jun | 167.61 | 172.90 | 165.00 | 171.39 | 169.55 | 2.26 | 2,267.39 | 806,092 | 4.07 | 358,179 | 4.34 | 6.07 | 28 |
| 17 | 19-Jun | 173.36 | 173.79 | 165.36 | 167.61 | 169.49 | -3.52 | 2,217.38 | 667,965 | 3.38 | 314,240 | 3.81 | 5.33 | 24 |
| 18 | 18-Jun | 170.52 | 174.70 | 169.63 | 173.72 | 172.34 | 1.89 | 2,298.22 | 1,027,773 | 5.20 | 361,948 | 4.39 | 6.24 | 28 |
| 19 | 17-Jun | 176.75 | 177.26 | 169.45 | 170.49 | 171.77 | -3.05 | 2,255.49 | 1,196,648 | 6.05 | 647,029 | 7.84 | 11.11 | 50 |
| 20 | 16-Jun | 179.20 | 180.50 | 175.10 | 175.85 | 177.18 | 0.06 | 2,326.40 | 1,261,787 | 6.38 | 407,768 | 4.94 | 7.22 | 31 |
| 21 | 13-Jun | 178.04 | 186.90 | 174.94 | 175.75 | 181.32 | 0.80 | 2,325.07 | 5,900,816 | 29.83 | 1,227,163 | 14.87 | 22.25 | 95 |
| 22 | 12-Jun | 178.00 | 182.00 | 173.65 | 174.35 | 178.13 | -0.33 | 2,306.55 | 1,754,128 | 8.87 | 566,085 | 6.86 | 10.08 | 44 |
| 23 | 11-Jun | 173.90 | 179.24 | 173.26 | 174.92 | 176.38 | 0.99 | 2,314.09 | 1,342,688 | 6.79 | 651,811 | 7.90 | 11.50 | 50 |
| 24 | 10-Jun | 173.00 | 176.00 | 172.68 | 173.21 | 174.07 | 0.42 | 2,291.47 | 873,538 | 4.42 | 384,547 | 4.66 | 6.69 | 30 |
| 25 | 09-Jun | 170.95 | 176.38 | 170.64 | 172.48 | 173.44 | 1.41 | 2,281.81 | 1,202,377 | 6.08 | 602,887 | 7.31 | 10.46 | 47 |
| 26 | 06-Jun | 172.80 | 172.80 | 168.90 | 170.09 | 170.37 | -0.56 | 2,250.19 | 609,940 | 3.08 | 384,875 | 4.66 | 6.56 | 30 |
| 27 | 05-Jun | 170.10 | 174.71 | 169.62 | 171.04 | 172.30 | 1.15 | 2,262.76 | 1,052,464 | 5.32 | 518,840 | 6.29 | 8.94 | 40 |
| 28 | 04-Jun | 170.91 | 172.33 | 168.50 | 169.10 | 170.19 | -0.32 | 2,237.10 | 508,558 | 2.57 | 284,260 | 3.44 | 4.84 | 22 |
| 29 | 03-Jun | 170.88 | 172.40 | 168.98 | 169.65 | 170.38 | -0.02 | 2,244.37 | 412,590 | 2.09 | 233,589 | 2.83 | 3.98 | 18 |
| 30 | 02-Jun | 173.99 | 175.29 | 169.10 | 169.69 | 171.19 | -2.20 | 2,244.90 | 691,473 | 3.50 | 450,490 | 5.46 | 7.71 | 35 |
| 31 | 30-May | 172.94 | 175.50 | 171.61 | 173.50 | 173.41 | 1.10 | 2,295.31 | 812,220 | 4.11 | 491,275 | 5.95 | 8.52 | 38 |
| 32 | 29-May | 170.11 | 178.25 | 169.80 | 171.61 | 173.17 | -4.62 | 2,270.30 | 1,861,911 | 9.41 | 1,096,096 | 13.28 | 18.98 | 85 |
| 33 | 28-May | 185.00 | 186.34 | 179.01 | 179.92 | 182.41 | -1.35 | 2,380.24 | 702,939 | 3.55 | 452,935 | 5.49 | 8.26 | 35 |
| 34 | 27-May | 180.37 | 182.90 | 176.60 | 182.39 | 180.46 | 2.01 | 2,412.92 | 417,529 | 2.11 | 187,685 | 2.27 | 3.39 | 14 |
| 35 | 26-May | 182.15 | 184.59 | 178.41 | 178.79 | 180.27 | -1.27 | 2,365.29 | 384,562 | 1.94 | 227,880 | 2.76 | 4.11 | 18 |
| 36 | 23-May | 180.99 | 182.61 | 179.74 | 181.09 | 180.88 | 0.13 | 2,395.72 | 376,115 | 1.90 | 192,647 | 2.33 | 3.48 | 15 |
| 37 | 22-May | 189.95 | 190.80 | 179.27 | 180.86 | 183.27 | -4.18 | 2,392.67 | 671,000 | 3.39 | 388,945 | 4.71 | 7.13 | 30 |
| 38 | 21-May | 189.00 | 190.31 | 186.05 | 188.75 | 187.94 | 0.17 | 2,497.05 | 249,611 | 1.26 | 95,879 | 1.16 | 1.80 | 7 |
| 39 | 20-May | 192.40 | 194.35 | 188.06 | 188.43 | 191.60 | -1.55 | 2,492.82 | 368,847 | 1.86 | 170,534 | 2.07 | 3.27 | 13 |
| 40 | 19-May | 189.99 | 193.50 | 189.03 | 191.40 | 191.67 | 1.17 | 2,532.11 | 440,060 | 2.22 | 251,912 | 3.05 | 4.83 | 19 |
| 41 | 16-May | 191.04 | 191.35 | 187.72 | 189.19 | 188.89 | -0.10 | 2,502.88 | 238,293 | 1.20 | 89,868 | 1.09 | 1.70 | 7 |
| 42 | 15-May | 192.00 | 194.00 | 187.55 | 189.38 | 190.31 | 1.69 | 2,505.39 | 538,987 | 2.72 | 208,095 | 2.52 | 3.96 | 16 |
| 43 | 14-May | 185.72 | 189.96 | 185.13 | 186.23 | 187.06 | 1.01 | 2,463.72 | 325,060 | 1.64 | 131,341 | 1.59 | 2.46 | 10 |
| 44 | 13-May | 183.20 | 186.75 | 182.00 | 184.37 | 184.67 | 1.30 | 2,439.11 | 433,226 | 2.19 | 228,784 | 2.77 | 4.22 | 18 |
| 45 | 12-May | 177.20 | 186.75 | 177.20 | 182.01 | 183.31 | 5.35 | 2,407.89 | 722,351 | 3.65 | 347,240 | 4.21 | 6.37 | 27 |
| 46 | 09-May | 169.00 | 173.79 | 169.00 | 172.76 | 171.83 | -0.51 | 2,285.52 | 288,232 | 1.46 | 105,859 | 1.28 | 1.82 | 8 |
| 47 | 08-May | 179.00 | 182.20 | 172.00 | 173.65 | 177.73 | -1.75 | 2,297.29 | 617,068 | 3.12 | 266,054 | 3.22 | 4.73 | 20 |
| 48 | 07-May | 174.44 | 177.71 | 171.19 | 176.74 | 174.33 | 0.78 | 2,338.17 | 344,152 | 1.74 | 112,589 | 1.36 | 1.96 | 9 |
| 49 | 06-May | 181.80 | 182.74 | 174.01 | 175.37 | 177.39 | -3.07 | 2,320.05 | 270,248 | 1.37 | 128,097 | 1.55 | 2.27 | 10 |
| 50 | 05-May | 181.99 | 182.82 | 180.48 | 180.93 | 181.41 | -0.12 | 2,393.60 | 197,819 | 1.00 | 82,528 | 1.00 | 1.50 | 6 |
| 51 | 02-May | 184.61 | 186.65 | 179.91 | 181.14 | 182.75 | -1.12 | 2,396.38 | 466,831 | 2.36 | 226,133 | 2.74 | 4.13 | 17 |
| 52 | 30-Apr | 186.20 | 191.75 | 180.21 | 183.20 | 186.12 | -3.09 | 2,423.63 | 868,042 | 4.39 | 406,694 | 4.93 | 7.57 | 31 |
| 53 | 29-Apr | 188.65 | 192.68 | 188.50 | 189.05 | 190.70 | -0.98 | 2,501.02 | 596,579 | 3.02 | 314,940 | 3.82 | 6.01 | 24 |
| 54 | 28-Apr | 187.20 | 195.60 | 186.08 | 190.92 | 192.59 | 1.77 | 2,525.76 | 560,842 | 2.84 | 186,057 | 2.25 | 3.58 | 14 |
| 55 | 25-Apr | 191.98 | 194.50 | 184.02 | 187.60 | 188.03 | -2.11 | 2,481.84 | 571,987 | 2.89 | 206,851 | 2.51 | 3.89 | 16 |
| 56 | 24-Apr | 190.50 | 194.12 | 189.00 | 191.64 | 191.79 | 0.10 | 2,535.29 | 423,405 | 2.14 | 142,849 | 1.73 | 2.74 | 11 |
| 57 | 23-Apr | 196.05 | 198.99 | 190.50 | 191.45 | 192.66 | -1.67 | 2,532.77 | 550,332 | 2.78 | 207,529 | 2.51 | 4.00 | 16 |
| 58 | 22-Apr | 189.40 | 197.30 | 185.85 | 194.71 | 192.35 | 3.48 | 2,575.90 | 1,219,719 | 6.17 | 459,037 | 5.56 | 8.83 | 35 |
| 59 | 21-Apr | 179.50 | 189.34 | 178.28 | 188.16 | 185.19 | 5.97 | 2,489.25 | 1,108,495 | 5.60 | 564,851 | 6.84 | 10.46 | 43 |
| 60 | 17-Apr | 175.71 | 179.11 | 175.10 | 177.56 | 177.36 | 1.05 | 2,349.02 | 466,118 | 2.36 | 192,030 | 2.33 | 3.41 | 15 |
| 61 | 16-Apr | 173.90 | 178.66 | 173.20 | 175.71 | 176.09 | 2.85 | 2,324.54 | 864,119 | 4.37 | 256,446 | 3.11 | 4.52 | 20 |
| 62 | 15-Apr | 165.00 | 171.90 | 164.90 | 170.84 | 168.66 | 4.57 | 2,260.12 | 522,795 | 2.64 | 275,224 | 3.33 | 4.64 | 21 |
| 63 | 11-Apr | 165.00 | 165.67 | 162.20 | 163.37 | 163.94 | 1.67 | 2,161.29 | 407,806 | 2.06 | 187,382 | 2.27 | 3.07 | 14 |
| 64 | 09-Apr | 160.00 | 161.88 | 155.93 | 160.68 | 158.82 | -0.70 | 2,125.70 | 623,526 | 3.15 | 200,543 | 2.43 | 3.19 | 15 |
| 65 | 08-Apr | 164.05 | 167.99 | 160.00 | 161.82 | 163.47 | -0.34 | 2,140.79 | 1,212,889 | 6.13 | 501,871 | 6.08 | 8.20 | 39 |
| 66 | 07-Apr | 159.19 | 170.01 | 147.84 | 162.38 | 154.25 | -2.57 | 2,148.19 | 2,220,786 | 11.23 | 822,606 | 9.97 | 12.69 | 63 |
| 67 | 04-Apr | 175.00 | 175.76 | 163.50 | 166.67 | 168.30 | -4.14 | 2,204.95 | 1,056,702 | 5.34 | 538,578 | 6.53 | 9.06 | 41 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN