| 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: 187.55; Drift%: -3.7 |
| Industry: Oil | Face Value: 10 | Low52 Price: 147.84 | Barrier: -; Drift%: - |
| 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 | Float14: 0.14 | ||||
| High/Low Price | Quarter: 218.8 / 164.07 | Month: 188.79 / 164.07 | Week: 194.0 / 177.2 | Day: 190.8 / 179.27 | Float67: 0.26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.30 |
| 2 | 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 | 0.07 |
| 3 | 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 | 0.13 |
| 4 | 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 | 0.19 |
| 5 | 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 | 0.07 |
| 6 | 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 | 0.16 |
| 7 | 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 | 0.10 |
| 8 | 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 | 0.18 |
| 9 | 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 | 0.27 |
| 10 | 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 | 0.08 |
| 11 | 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 | 0.20 |
| 12 | 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 | 0.09 |
| 13 | 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 | 0.10 |
| 14 | 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 | 0.06 |
| 15 | 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 | 0.17 |
| 16 | 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 | 0.31 |
| 17 | 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 | 0.24 |
| 18 | 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 | 0.14 |
| 19 | 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 | 0.16 |
| 20 | 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 | 0.11 |
| 21 | 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 | 0.16 |
| 22 | 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 | 0.35 |
| 23 | 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 | 0.43 |
| 24 | 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 | 0.15 |
| 25 | 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 | 0.20 |
| 26 | 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 | 0.21 |
| 27 | 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 | 0.14 |
| 28 | 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 | 0.15 |
| 29 | 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 | 0.39 |
| 30 | 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 | 0.63 |
| 31 | 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 | 0.41 |
| 32 | 03-Apr | 172.20 | 177.31 | 171.21 | 173.86 | 174.65 | 0.74 | 2,300.07 | 603,811 | 3.05 | 286,290 | 3.47 | 5.00 | 0.22 |
| 33 | 02-Apr | 175.52 | 175.99 | 171.85 | 172.58 | 173.21 | -1.68 | 2,283.14 | 445,187 | 2.25 | 209,644 | 2.54 | 3.63 | 0.16 |
| 34 | 01-Apr | 170.00 | 176.25 | 169.57 | 175.52 | 173.51 | 2.61 | 2,322.03 | 489,258 | 2.47 | 178,615 | 2.16 | 3.10 | 0.14 |
| 35 | 28-Mar | 175.00 | 177.50 | 170.20 | 171.06 | 172.90 | -1.98 | 2,263.03 | 590,424 | 2.98 | 330,712 | 4.01 | 5.72 | 0.25 |
| 36 | 27-Mar | 170.00 | 176.78 | 169.21 | 174.51 | 173.38 | 2.47 | 2,308.67 | 2,007,792 | 10.15 | 974,098 | 11.80 | 16.89 | 0.75 |
| 37 | 26-Mar | 175.14 | 179.51 | 169.42 | 170.31 | 174.05 | -2.76 | 2,253.10 | 1,145,603 | 5.79 | 671,457 | 8.14 | 11.69 | 0.52 |
| 38 | 25-Mar | 183.00 | 185.00 | 175.00 | 175.14 | 178.08 | -3.41 | 2,317.00 | 1,221,097 | 6.17 | 713,625 | 8.65 | 12.71 | 0.55 |
| 39 | 24-Mar | 177.97 | 185.98 | 177.80 | 181.33 | 182.59 | 2.45 | 2,398.89 | 1,527,419 | 7.72 | 791,074 | 9.59 | 14.44 | 0.61 |
| 40 | 21-Mar | 173.60 | 178.31 | 173.21 | 177.00 | 176.07 | 2.09 | 2,341.00 | 1,044,377 | 5.28 | 569,153 | 6.90 | 10.02 | 0.44 |
| 41 | 20-Mar | 174.82 | 177.10 | 171.99 | 173.38 | 174.61 | 0.72 | 2,293.72 | 872,739 | 4.41 | 442,546 | 5.36 | 7.73 | 0.34 |
| 42 | 19-Mar | 170.70 | 173.72 | 170.40 | 172.14 | 172.18 | 1.43 | 2,277.31 | 856,338 | 4.33 | 428,232 | 5.19 | 7.37 | 0.33 |
| 43 | 18-Mar | 168.48 | 171.50 | 166.05 | 169.72 | 169.19 | 2.47 | 2,245.30 | 887,244 | 4.49 | 440,344 | 5.34 | 7.45 | 0.34 |
| 44 | 17-Mar | 170.33 | 172.45 | 165.10 | 165.63 | 167.58 | -2.76 | 2,191.19 | 734,080 | 3.71 | 396,154 | 4.80 | 6.64 | 0.30 |
| 45 | 13-Mar | 166.79 | 172.49 | 164.07 | 170.33 | 168.76 | 2.08 | 2,253.37 | 1,234,515 | 6.24 | 434,923 | 5.27 | 7.34 | 0.33 |
| 46 | 12-Mar | 171.20 | 176.48 | 165.00 | 166.86 | 170.50 | -1.81 | 2,207.46 | 948,359 | 4.79 | 498,076 | 6.04 | 8.49 | 0.38 |
| 47 | 11-Mar | 169.00 | 174.90 | 168.40 | 169.93 | 171.40 | -0.56 | 2,248.08 | 907,073 | 4.59 | 397,597 | 4.82 | 6.81 | 0.31 |
| 48 | 10-Mar | 178.40 | 179.40 | 169.15 | 170.89 | 173.79 | -4.23 | 2,260.78 | 674,520 | 3.41 | 366,344 | 4.44 | 6.37 | 0.28 |
| 49 | 07-Mar | 179.99 | 181.61 | 177.73 | 178.44 | 179.60 | 0.01 | 2,360.66 | 811,018 | 4.10 | 366,997 | 4.45 | 6.59 | 0.28 |
| 50 | 06-Mar | 184.96 | 187.11 | 177.50 | 178.43 | 181.14 | -1.88 | 2,360.53 | 831,973 | 4.21 | 355,298 | 4.31 | 6.44 | 0.27 |
| 51 | 05-Mar | 182.70 | 185.50 | 181.10 | 181.85 | 182.94 | -0.51 | 2,405.77 | 755,546 | 3.82 | 362,615 | 4.39 | 6.63 | 0.28 |
| 52 | 04-Mar | 179.83 | 188.79 | 178.70 | 182.79 | 184.31 | 0.10 | 2,418.21 | 731,940 | 3.70 | 358,526 | 4.34 | 6.61 | 0.28 |
| 53 | 03-Mar | 179.55 | 186.51 | 172.45 | 182.60 | 178.73 | 1.27 | 2,415.69 | 1,098,285 | 5.55 | 433,479 | 5.25 | 7.75 | 0.33 |
| 54 | 28-Feb | 183.00 | 183.69 | 175.50 | 180.31 | 179.20 | -2.43 | 2,385.40 | 718,672 | 3.63 | 287,459 | 3.48 | 5.15 | 0.22 |
| 55 | 27-Feb | 193.50 | 193.50 | 184.00 | 184.80 | 186.16 | -4.11 | 2,444.80 | 717,342 | 3.63 | 348,841 | 4.23 | 6.49 | 0.27 |
| 56 | 25-Feb | 192.20 | 197.99 | 191.51 | 192.73 | 194.22 | 0.48 | 2,549.71 | 435,722 | 2.20 | 173,942 | 2.11 | 3.38 | 0.13 |
| 57 | 24-Feb | 200.20 | 201.99 | 191.30 | 191.81 | 196.03 | -5.08 | 2,537.54 | 850,722 | 4.30 | 397,237 | 4.81 | 7.79 | 0.31 |
| 58 | 21-Feb | 205.76 | 213.78 | 200.25 | 202.08 | 206.49 | -1.79 | 2,673.40 | 853,202 | 4.31 | 273,887 | 3.32 | 5.66 | 0.21 |
| 59 | 20-Feb | 200.10 | 208.66 | 199.32 | 205.77 | 205.28 | 1.91 | 2,722.22 | 432,422 | 2.19 | 174,804 | 2.12 | 3.59 | 0.13 |
| 60 | 19-Feb | 198.77 | 207.85 | 194.40 | 201.92 | 202.32 | 1.58 | 2,671.29 | 739,085 | 3.74 | 304,649 | 3.69 | 6.16 | 0.23 |
| 61 | 18-Feb | 204.40 | 204.40 | 191.34 | 198.78 | 196.38 | -1.76 | 2,629.75 | 750,910 | 3.80 | 349,875 | 4.24 | 6.87 | 0.27 |
| 62 | 17-Feb | 194.01 | 204.80 | 188.41 | 202.34 | 196.31 | 4.32 | 2,676.84 | 868,651 | 4.39 | 349,897 | 4.24 | 6.87 | 0.27 |
| 63 | 14-Feb | 201.99 | 203.25 | 190.50 | 193.97 | 194.29 | -3.67 | 2,566.11 | 830,884 | 4.20 | 370,743 | 4.49 | 7.20 | 0.29 |
| 64 | 13-Feb | 204.00 | 209.90 | 199.64 | 201.36 | 205.45 | -0.95 | 2,663.88 | 1,113,027 | 5.63 | 274,645 | 3.33 | 5.64 | 0.21 |
| 65 | 12-Feb | 206.39 | 210.27 | 196.85 | 203.30 | 203.71 | -0.27 | 2,689.54 | 1,139,370 | 5.76 | 381,886 | 4.63 | 7.78 | 0.29 |
| 66 | 11-Feb | 208.23 | 211.31 | 201.31 | 203.85 | 205.28 | -1.74 | 2,696.82 | 1,094,365 | 5.53 | 490,199 | 5.94 | 10.06 | 0.38 |
| 67 | 10-Feb | 214.08 | 214.08 | 205.50 | 207.47 | 207.88 | -3.10 | 2,744.71 | 464,486 | 2.35 | 213,191 | 2.58 | 4.43 | 0.16 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN