| Macro-sector: Energy | Band: 20 | High52 Price: 274.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: 163.66 | Low52 Price: 147.84 | Barrier: 164.0; Drift%: -1.57 |
| Basic Industry: Oil Exploration & Production | Total Equity: 132,294,300 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 1.45 / 0.48 / 98.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 218.8 / 164.07 | Month: 176.0 / 161.47 | Week: 163.1 / 157.1 | Day: 164.0 / 161.25 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 163.13 | 164.00 | 161.25 | 161.47 | 162.25 | -1.58 | 2,136.16 | 119,534 | 1.00 | 60,979 | 1.00 | 0.99 | 5 |
| 2 | 26-Aug | 167.00 | 167.00 | 163.22 | 164.07 | 164.86 | -1.75 | 2,170.55 | 129,077 | 1.08 | 75,333 | 1.24 | 1.24 | 6 |
| 3 | 25-Aug | 168.99 | 171.90 | 166.00 | 167.00 | 167.74 | -1.14 | 2,209.00 | 122,960 | 1.03 | 66,954 | 1.10 | 1.12 | 5 |
| 4 | 22-Aug | 170.00 | 171.00 | 168.19 | 168.93 | 169.67 | -1.15 | 2,234.85 | 151,296 | 1.27 | 95,563 | 1.57 | 1.62 | 7 |
| 5 | 21-Aug | 170.27 | 172.82 | 169.00 | 170.89 | 171.16 | 0.60 | 2,260.78 | 409,105 | 3.42 | 256,501 | 4.21 | 4.39 | 20 |
| 6 | 20-Aug | 165.15 | 170.70 | 165.15 | 169.87 | 168.64 | 2.15 | 2,247.28 | 686,885 | 5.75 | 331,685 | 5.44 | 5.59 | 26 |
| 7 | 19-Aug | 162.00 | 167.03 | 161.14 | 166.29 | 165.71 | 2.71 | 2,199.92 | 337,302 | 2.82 | 193,608 | 3.17 | 3.21 | 15 |
| 8 | 18-Aug | 164.90 | 165.89 | 160.78 | 161.91 | 162.56 | -0.20 | 2,141.98 | 453,265 | 3.79 | 193,817 | 3.18 | 3.15 | 15 |
| 9 | 14-Aug | 159.87 | 163.10 | 158.16 | 162.23 | 161.85 | 1.83 | 2,146.21 | 343,292 | 2.87 | 155,717 | 2.55 | 2.52 | 12 |
| 10 | 13-Aug | 161.34 | 161.94 | 158.03 | 159.32 | 159.36 | -1.25 | 2,107.71 | 224,522 | 1.88 | 122,761 | 2.01 | 1.96 | 9 |
| 11 | 12-Aug | 158.70 | 161.96 | 158.70 | 161.34 | 161.19 | 1.31 | 2,134.44 | 126,048 | 1.05 | 74,624 | 1.22 | 1.20 | 6 |
| 12 | 11-Aug | 158.50 | 160.00 | 157.10 | 159.25 | 158.73 | 0.66 | 2,106.79 | 121,798 | 1.02 | 68,104 | 1.12 | 1.08 | 5 |
| 13 | 08-Aug | 159.00 | 160.39 | 158.00 | 158.21 | 158.89 | -0.50 | 2,093.03 | 134,611 | 1.13 | 76,909 | 1.26 | 1.22 | 6 |
| 14 | 07-Aug | 158.28 | 159.90 | 157.00 | 159.00 | 158.34 | -0.09 | 2,103.00 | 224,197 | 1.88 | 109,850 | 1.80 | 1.74 | 8 |
| 15 | 06-Aug | 161.05 | 164.00 | 157.40 | 159.15 | 160.18 | -1.46 | 2,105.46 | 472,367 | 3.95 | 333,698 | 5.47 | 5.35 | 26 |
| 16 | 05-Aug | 163.98 | 164.52 | 161.01 | 161.51 | 162.13 | -0.85 | 2,136.69 | 179,842 | 1.50 | 86,154 | 1.41 | 1.40 | 7 |
| 17 | 04-Aug | 163.10 | 165.00 | 161.90 | 162.89 | 163.05 | -0.15 | 2,154.94 | 240,295 | 2.01 | 137,061 | 2.25 | 2.23 | 11 |
| 18 | 01-Aug | 166.00 | 167.28 | 162.20 | 163.14 | 164.00 | -1.91 | 2,158.25 | 168,536 | 1.41 | 93,081 | 1.53 | 1.00 | 7 |
| 19 | 31-Jul | 163.58 | 167.99 | 161.88 | 166.31 | 166.72 | 0.61 | 2,200.19 | 296,376 | 2.48 | 155,194 | 2.54 | 2.59 | 12 |
| 20 | 30-Jul | 166.00 | 167.50 | 164.71 | 165.30 | 165.63 | -0.42 | 2,186.82 | 214,129 | 1.79 | 106,684 | 1.75 | 1.77 | 8 |
| 21 | 29-Jul | 162.02 | 166.49 | 161.47 | 166.00 | 164.15 | 2.36 | 2,196.00 | 235,706 | 1.97 | 108,184 | 1.77 | 1.78 | 8 |
| 22 | 28-Jul | 171.00 | 171.00 | 161.50 | 162.18 | 165.50 | 0.16 | 2,145.55 | 540,905 | 4.53 | 167,295 | 2.74 | 2.77 | 13 |
| 23 | 25-Jul | 166.20 | 167.16 | 161.52 | 161.92 | 163.27 | -2.56 | 2,142.11 | 404,653 | 3.39 | 219,336 | 3.60 | 3.58 | 17 |
| 24 | 24-Jul | 169.15 | 169.15 | 165.72 | 166.18 | 166.91 | -1.44 | 2,198.47 | 265,452 | 2.22 | 155,972 | 2.56 | 2.60 | 12 |
| 25 | 23-Jul | 168.80 | 169.25 | 167.09 | 168.61 | 168.01 | 0.53 | 2,230.61 | 184,652 | 1.54 | 79,203 | 1.30 | 1.33 | 6 |
| 26 | 22-Jul | 168.24 | 169.65 | 167.39 | 167.72 | 168.40 | -0.31 | 2,218.84 | 246,093 | 2.06 | 134,824 | 2.21 | 2.27 | 10 |
| 27 | 21-Jul | 171.04 | 171.90 | 167.10 | 168.24 | 169.72 | -1.48 | 2,225.72 | 714,867 | 5.98 | 430,401 | 7.06 | 7.30 | 33 |
| 28 | 18-Jul | 172.77 | 173.34 | 170.15 | 170.76 | 171.31 | -1.16 | 2,259.06 | 245,766 | 2.06 | 129,977 | 2.13 | 2.23 | 10 |
| 29 | 17-Jul | 172.85 | 176.00 | 172.08 | 172.77 | 174.36 | 0.38 | 2,285.65 | 561,550 | 4.70 | 349,716 | 5.73 | 6.10 | 27 |
| 30 | 16-Jul | 171.99 | 173.14 | 171.00 | 172.11 | 172.03 | -0.08 | 2,276.92 | 281,927 | 2.36 | 145,338 | 2.38 | 2.50 | 11 |
| 31 | 15-Jul | 167.00 | 172.70 | 167.00 | 172.24 | 170.70 | 2.70 | 2,278.64 | 596,379 | 4.99 | 294,467 | 4.83 | 5.03 | 23 |
| 32 | 14-Jul | 169.28 | 169.98 | 167.05 | 167.71 | 167.78 | -0.93 | 2,218.71 | 294,936 | 2.47 | 146,210 | 2.40 | 2.45 | 11 |
| 33 | 11-Jul | 170.06 | 171.72 | 169.00 | 169.28 | 170.07 | -1.04 | 2,239.48 | 244,250 | 2.04 | 119,462 | 1.96 | 2.03 | 9 |
| 34 | 10-Jul | 168.75 | 173.10 | 168.52 | 171.06 | 171.20 | 1.48 | 2,263.03 | 531,189 | 4.44 | 273,308 | 4.48 | 4.68 | 21 |
| 35 | 09-Jul | 168.78 | 171.25 | 167.97 | 168.57 | 169.61 | -0.58 | 2,230.09 | 308,819 | 2.58 | 106,429 | 1.75 | 1.81 | 8 |
| 36 | 08-Jul | 169.60 | 170.50 | 167.31 | 169.55 | 168.96 | 0.29 | 2,243.05 | 305,044 | 2.55 | 113,655 | 1.86 | 1.92 | 9 |
| 37 | 07-Jul | 169.01 | 171.05 | 167.52 | 169.06 | 169.51 | -0.11 | 2,236.57 | 361,801 | 3.03 | 138,902 | 2.28 | 2.35 | 11 |
| 38 | 04-Jul | 169.45 | 171.50 | 168.35 | 169.24 | 169.83 | 0.03 | 2,238.95 | 405,643 | 3.39 | 184,990 | 3.03 | 3.14 | 14 |
| 39 | 03-Jul | 166.50 | 170.68 | 166.01 | 169.19 | 169.23 | 2.24 | 2,238.29 | 792,955 | 6.63 | 261,662 | 4.29 | 4.43 | 20 |
| 40 | 02-Jul | 167.79 | 168.39 | 165.20 | 165.49 | 166.20 | -0.96 | 2,189.34 | 506,217 | 4.23 | 237,335 | 3.89 | 3.94 | 18 |
| 41 | 01-Jul | 170.39 | 170.69 | 166.50 | 167.10 | 168.26 | -1.44 | 2,210.64 | 664,521 | 5.56 | 367,516 | 6.03 | 6.18 | 28 |
| 42 | 30-Jun | 171.00 | 171.00 | 168.50 | 169.54 | 169.67 | -0.21 | 2,242.92 | 597,475 | 5.00 | 288,638 | 4.73 | 4.90 | 22 |
| 43 | 27-Jun | 172.00 | 172.00 | 169.60 | 169.89 | 170.28 | -0.65 | 2,247.55 | 585,547 | 4.90 | 297,103 | 4.87 | 5.06 | 23 |
| 44 | 26-Jun | 171.90 | 173.09 | 169.82 | 171.01 | 171.23 | -0.24 | 2,262.36 | 375,025 | 3.14 | 186,901 | 3.06 | 3.20 | 14 |
| 45 | 25-Jun | 170.45 | 174.25 | 170.13 | 171.42 | 172.13 | 0.47 | 2,267.79 | 503,215 | 4.21 | 182,307 | 2.99 | 3.14 | 14 |
| 46 | 24-Jun | 171.45 | 173.22 | 169.30 | 170.61 | 171.31 | -0.46 | 2,257.07 | 700,729 | 5.86 | 271,335 | 4.45 | 4.65 | 21 |
| 47 | 23-Jun | 172.01 | 174.88 | 170.00 | 171.39 | 171.94 | 0.00 | 2,267.39 | 874,767 | 7.32 | 248,834 | 4.08 | 4.28 | 19 |
| 48 | 20-Jun | 167.61 | 172.90 | 165.00 | 171.39 | 169.55 | 2.26 | 2,267.39 | 806,092 | 6.74 | 358,179 | 5.87 | 6.07 | 28 |
| 49 | 19-Jun | 173.36 | 173.79 | 165.36 | 167.61 | 169.49 | -3.52 | 2,217.38 | 667,965 | 5.59 | 314,240 | 5.15 | 5.33 | 24 |
| 50 | 18-Jun | 170.52 | 174.70 | 169.63 | 173.72 | 172.34 | 1.89 | 2,298.22 | 1,027,773 | 8.60 | 361,948 | 5.94 | 6.24 | 28 |
| 51 | 17-Jun | 176.75 | 177.26 | 169.45 | 170.49 | 171.77 | -3.05 | 2,255.49 | 1,196,648 | 10.01 | 647,029 | 10.61 | 11.11 | 50 |
| 52 | 16-Jun | 179.20 | 180.50 | 175.10 | 175.85 | 177.18 | 0.06 | 2,326.40 | 1,261,787 | 10.56 | 407,768 | 6.69 | 7.22 | 31 |
| 53 | 13-Jun | 178.04 | 186.90 | 174.94 | 175.75 | 181.32 | 0.80 | 2,325.07 | 5,900,816 | 49.36 | 1,227,163 | 20.12 | 22.25 | 95 |
| 54 | 12-Jun | 178.00 | 182.00 | 173.65 | 174.35 | 178.13 | -0.33 | 2,306.55 | 1,754,128 | 14.67 | 566,085 | 9.28 | 10.08 | 44 |
| 55 | 11-Jun | 173.90 | 179.24 | 173.26 | 174.92 | 176.38 | 0.99 | 2,314.09 | 1,342,688 | 11.23 | 651,811 | 10.69 | 11.50 | 50 |
| 56 | 10-Jun | 173.00 | 176.00 | 172.68 | 173.21 | 174.07 | 0.42 | 2,291.47 | 873,538 | 7.31 | 384,547 | 6.31 | 6.69 | 30 |
| 57 | 09-Jun | 170.95 | 176.38 | 170.64 | 172.48 | 173.44 | 1.41 | 2,281.81 | 1,202,377 | 10.06 | 602,887 | 9.89 | 10.46 | 47 |
| 58 | 06-Jun | 172.80 | 172.80 | 168.90 | 170.09 | 170.37 | -0.56 | 2,250.19 | 609,940 | 5.10 | 384,875 | 6.31 | 6.56 | 30 |
| 59 | 05-Jun | 170.10 | 174.71 | 169.62 | 171.04 | 172.30 | 1.15 | 2,262.76 | 1,052,464 | 8.80 | 518,840 | 8.51 | 8.94 | 40 |
| 60 | 04-Jun | 170.91 | 172.33 | 168.50 | 169.10 | 170.19 | -0.32 | 2,237.10 | 508,558 | 4.25 | 284,260 | 4.66 | 4.84 | 22 |
| 61 | 03-Jun | 170.88 | 172.40 | 168.98 | 169.65 | 170.38 | -0.02 | 2,244.37 | 412,590 | 3.45 | 233,589 | 3.83 | 3.98 | 18 |
| 62 | 02-Jun | 173.99 | 175.29 | 169.10 | 169.69 | 171.19 | -2.20 | 2,244.90 | 691,473 | 5.78 | 450,490 | 7.39 | 7.71 | 35 |
| 63 | 30-May | 172.94 | 175.50 | 171.61 | 173.50 | 173.41 | 1.10 | 2,295.31 | 812,220 | 6.79 | 491,275 | 8.06 | 8.52 | 38 |
| 64 | 29-May | 170.11 | 178.25 | 169.80 | 171.61 | 173.17 | -4.62 | 2,270.30 | 1,861,911 | 15.58 | 1,096,096 | 17.97 | 18.98 | 85 |
| 65 | 28-May | 185.00 | 186.34 | 179.01 | 179.92 | 182.41 | -1.35 | 2,380.24 | 702,939 | 5.88 | 452,935 | 7.43 | 8.26 | 35 |
| 66 | 27-May | 180.37 | 182.90 | 176.60 | 182.39 | 180.46 | 2.01 | 2,412.92 | 417,529 | 3.49 | 187,685 | 3.08 | 3.39 | 14 |
| 67 | 26-May | 182.15 | 184.59 | 178.41 | 178.79 | 180.27 | -1.27 | 2,365.29 | 384,562 | 3.22 | 227,880 | 3.74 | 4.11 | 18 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN