| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 457.15 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 2,025 | High52 Date: 05-Sep-2024 | Bumper: 379.95; Drift%: 6.16 |
| Industry: Petroleum Products | Face Value: 10 | Low52 Price: 287.55 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 2,127,822,518 | Low52 Date: 03-Mar-2025 | SHP: 54.9 / 12.55 / 23.55 / 8.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.58 | ||||
| High/Low Price | Quarter: 417.1 / 287.55 | Month: 372.0 / 287.55 | Week: 411.2 / 386.0 | Day: 405.9 / 390.55 | Float67: 1.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 395.50 | 405.90 | 390.55 | 404.90 | 399.69 | 1.89 | 86,155.53 | 3,723,167 | 1.58 | 1,580,101 | 1.95 | 63.16 | 0.83 |
| 2 | 20-May | 406.00 | 410.50 | 392.20 | 397.40 | 402.73 | -1.85 | 84,559.67 | 3,231,580 | 1.37 | 1,470,039 | 1.81 | 59.20 | 0.77 |
| 3 | 19-May | 410.10 | 411.50 | 404.10 | 404.90 | 406.96 | -1.26 | 86,155.53 | 2,489,091 | 1.06 | 1,305,728 | 1.61 | 53.14 | 0.68 |
| 4 | 16-May | 404.45 | 411.20 | 402.65 | 410.05 | 407.95 | 1.83 | 87,251.36 | 5,353,067 | 2.27 | 3,290,141 | 4.06 | 134.22 | 1.72 |
| 5 | 15-May | 400.00 | 407.30 | 397.70 | 402.70 | 401.80 | 1.54 | 85,687.41 | 5,828,155 | 2.47 | 2,326,445 | 2.87 | 93.48 | 1.22 |
| 6 | 14-May | 392.80 | 398.00 | 391.45 | 396.60 | 395.96 | 1.98 | 84,389.44 | 4,370,060 | 1.85 | 2,393,230 | 2.95 | 94.76 | 1.25 |
| 7 | 13-May | 390.00 | 393.60 | 386.20 | 388.90 | 389.22 | 0.03 | 82,751.02 | 3,665,291 | 1.55 | 1,840,752 | 2.27 | 71.65 | 0.96 |
| 8 | 12-May | 395.00 | 397.00 | 386.00 | 388.80 | 390.52 | 0.66 | 82,729.74 | 4,957,935 | 2.10 | 2,694,953 | 3.33 | 105.24 | 1.41 |
| 9 | 09-May | 382.20 | 388.00 | 380.00 | 386.25 | 384.61 | -0.48 | 82,187.14 | 3,757,854 | 1.59 | 1,775,597 | 2.19 | 68.29 | 0.93 |
| 10 | 08-May | 399.00 | 402.60 | 385.00 | 388.10 | 393.17 | -2.23 | 82,580.79 | 5,347,464 | 2.27 | 2,643,938 | 3.26 | 103.95 | 1.38 |
| 11 | 07-May | 394.00 | 405.10 | 392.60 | 396.95 | 398.27 | 0.04 | 84,463.91 | 8,825,404 | 3.74 | 4,108,058 | 5.07 | 163.61 | 2.15 |
| 12 | 06-May | 410.00 | 411.85 | 395.10 | 396.80 | 402.66 | -3.18 | 84,432.00 | 5,485,163 | 2.33 | 2,352,971 | 2.90 | 94.74 | 1.23 |
| 13 | 05-May | 392.00 | 414.00 | 391.25 | 409.85 | 407.12 | 6.44 | 87,208.81 | 28,073,682 | 11.90 | 12,344,697 | 15.23 | 502.58 | 6.46 |
| 14 | 02-May | 379.95 | 390.30 | 379.95 | 385.05 | 385.58 | 1.68 | 81,931.81 | 4,484,802 | 1.90 | 2,246,491 | 2.77 | 86.62 | 1.18 |
| 15 | 30-Apr | 395.00 | 402.75 | 374.50 | 378.70 | 388.85 | -3.17 | 80,580.64 | 9,150,558 | 3.88 | 4,242,824 | 5.24 | 164.98 | 2.22 |
| 16 | 29-Apr | 393.10 | 396.80 | 389.25 | 391.10 | 392.29 | -0.28 | 83,219.14 | 4,419,920 | 1.87 | 2,776,865 | 3.43 | 108.93 | 1.45 |
| 17 | 28-Apr | 377.00 | 393.00 | 377.00 | 392.20 | 390.28 | 3.02 | 83,453.20 | 6,104,973 | 2.59 | 3,783,839 | 4.67 | 147.68 | 1.98 |
| 18 | 25-Apr | 390.40 | 393.10 | 378.25 | 380.70 | 382.82 | -2.50 | 81,006.20 | 2,552,932 | 1.08 | 810,455 | 1.00 | 31.03 | 0.42 |
| 19 | 24-Apr | 390.00 | 394.00 | 387.30 | 390.45 | 390.58 | 0.42 | 83,080.83 | 4,385,172 | 1.86 | 1,906,919 | 2.35 | 74.48 | 1.00 |
| 20 | 23-Apr | 398.50 | 399.20 | 383.85 | 388.80 | 389.42 | -2.42 | 82,729.74 | 4,742,867 | 2.01 | 2,482,956 | 3.06 | 96.69 | 1.30 |
| 21 | 22-Apr | 395.90 | 402.25 | 393.00 | 398.45 | 398.65 | 0.91 | 84,783.09 | 5,630,844 | 2.39 | 3,312,022 | 4.09 | 132.03 | 1.73 |
| 22 | 21-Apr | 387.70 | 399.00 | 384.50 | 394.85 | 392.40 | 1.84 | 84,017.07 | 2,836,553 | 1.20 | 1,366,009 | 1.69 | 53.60 | 0.71 |
| 23 | 17-Apr | 389.90 | 391.30 | 385.05 | 387.70 | 387.59 | -0.60 | 82,495.68 | 2,358,710 | 1.00 | 914,294 | 1.13 | 35.44 | 0.48 |
| 24 | 16-Apr | 378.50 | 391.15 | 377.30 | 390.05 | 385.09 | 2.89 | 82,995.72 | 3,731,014 | 1.58 | 1,426,051 | 1.76 | 54.92 | 0.75 |
| 25 | 15-Apr | 386.55 | 386.95 | 376.10 | 379.10 | 379.61 | -0.81 | 80,665.75 | 4,572,204 | 1.94 | 2,407,387 | 2.97 | 91.39 | 1.28 |
| 26 | 11-Apr | 384.50 | 386.75 | 377.05 | 382.20 | 381.02 | 0.76 | 81,325.38 | 7,217,670 | 3.06 | 4,010,038 | 4.95 | 152.79 | 2.14 |
| 27 | 09-Apr | 372.00 | 383.05 | 365.15 | 379.30 | 376.08 | 2.75 | 80,708.31 | 11,180,400 | 4.74 | 4,790,233 | 5.91 | 180.15 | 2.55 |
| 28 | 08-Apr | 360.10 | 371.70 | 353.00 | 369.15 | 363.85 | 4.63 | 78,548.57 | 10,576,907 | 4.48 | 4,707,831 | 5.81 | 171.29 | 2.51 |
| 29 | 07-Apr | 350.00 | 366.95 | 341.50 | 352.80 | 356.42 | -1.55 | 75,069.58 | 15,489,620 | 6.57 | 4,650,376 | 5.74 | 165.75 | 2.48 |
| 30 | 04-Apr | 373.00 | 377.85 | 350.60 | 358.35 | 361.88 | -1.13 | 76,250.52 | 12,874,209 | 5.46 | 4,752,352 | 5.86 | 171.98 | 2.53 |
| 31 | 03-Apr | 361.00 | 374.30 | 359.35 | 362.45 | 363.59 | 0.08 | 77,122.93 | 5,566,330 | 2.36 | 2,621,627 | 3.23 | 95.32 | 1.40 |
| 32 | 02-Apr | 360.10 | 363.40 | 353.05 | 362.15 | 358.97 | 0.12 | 77,059.09 | 2,536,402 | 1.08 | 1,158,136 | 1.43 | 41.57 | 0.62 |
| 33 | 01-Apr | 354.80 | 363.50 | 349.60 | 361.70 | 358.35 | 0.37 | 76,963.34 | 5,111,753 | 2.17 | 2,162,915 | 2.67 | 77.51 | 1.15 |
| 34 | 28-Mar | 363.75 | 369.35 | 358.05 | 360.35 | 363.38 | 0.22 | 76,676.08 | 5,348,515 | 2.27 | 2,315,439 | 2.86 | 84.14 | 1.23 |
| 35 | 27-Mar | 350.75 | 364.00 | 349.15 | 359.55 | 357.45 | 2.17 | 76,505.86 | 4,545,137 | 1.93 | 2,206,298 | 2.72 | 78.86 | 1.18 |
| 36 | 26-Mar | 360.15 | 364.50 | 351.05 | 351.90 | 357.02 | -2.64 | 74,878.07 | 4,094,188 | 1.74 | 1,921,993 | 2.37 | 68.62 | 1.02 |
| 37 | 25-Mar | 359.05 | 365.00 | 352.70 | 361.45 | 358.98 | -0.12 | 76,910.14 | 6,724,910 | 2.85 | 3,209,181 | 3.96 | 115.20 | 1.71 |
| 38 | 24-Mar | 371.00 | 372.00 | 354.30 | 361.90 | 360.89 | 1.39 | 77,005.90 | 9,399,628 | 3.99 | 4,247,312 | 5.24 | 153.28 | 2.26 |
| 39 | 21-Mar | 336.00 | 360.20 | 334.10 | 356.95 | 349.78 | 6.06 | 75,952.62 | 15,733,590 | 6.67 | 8,191,246 | 10.11 | 286.51 | 4.36 |
| 40 | 20-Mar | 330.80 | 339.50 | 327.05 | 336.55 | 335.64 | 2.61 | 71,611.87 | 4,833,173 | 2.05 | 1,822,469 | 2.25 | 61.17 | 0.97 |
| 41 | 19-Mar | 326.00 | 330.40 | 324.10 | 328.00 | 327.79 | 1.23 | 69,792.00 | 5,942,282 | 2.52 | 3,283,558 | 4.05 | 107.63 | 1.75 |
| 42 | 18-Mar | 325.95 | 330.00 | 319.50 | 324.00 | 323.24 | -0.46 | 68,941.00 | 5,203,598 | 2.21 | 2,347,518 | 2.90 | 75.88 | 1.25 |
| 43 | 17-Mar | 325.85 | 330.40 | 323.70 | 325.50 | 326.19 | 0.56 | 69,260.62 | 5,417,463 | 2.30 | 3,046,337 | 3.76 | 99.37 | 1.62 |
| 44 | 13-Mar | 327.35 | 328.40 | 323.00 | 323.70 | 325.41 | -1.12 | 68,877.61 | 4,696,394 | 1.99 | 2,252,143 | 2.78 | 73.29 | 1.20 |
| 45 | 12-Mar | 334.55 | 343.00 | 325.80 | 327.35 | 333.68 | -0.71 | 69,654.27 | 8,497,676 | 3.60 | 2,500,033 | 3.08 | 83.42 | 1.33 |
| 46 | 11-Mar | 324.00 | 333.90 | 320.50 | 329.70 | 328.61 | 1.20 | 70,154.31 | 6,272,107 | 2.66 | 1,916,537 | 2.36 | 62.98 | 1.02 |
| 47 | 10-Mar | 336.50 | 344.00 | 324.25 | 325.80 | 333.00 | -2.00 | 69,324.46 | 7,154,245 | 3.03 | 2,083,727 | 2.57 | 69.00 | 1.11 |
| 48 | 07-Mar | 338.90 | 339.05 | 330.15 | 332.45 | 333.18 | -1.98 | 70,739.46 | 3,825,464 | 1.62 | 1,413,046 | 1.74 | 47.08 | 0.75 |
| 49 | 06-Mar | 334.70 | 342.40 | 331.80 | 339.15 | 337.90 | 3.99 | 72,165.10 | 12,790,937 | 5.42 | 4,415,583 | 5.45 | 149.20 | 2.35 |
| 50 | 05-Mar | 314.05 | 334.50 | 314.05 | 326.15 | 328.59 | 3.47 | 69,398.93 | 12,406,494 | 5.26 | 6,321,725 | 7.80 | 207.73 | 3.37 |
| 51 | 04-Mar | 294.10 | 316.40 | 290.10 | 315.20 | 309.74 | 5.84 | 67,068.97 | 7,276,713 | 3.09 | 2,768,138 | 3.42 | 85.74 | 1.47 |
| 52 | 03-Mar | 295.00 | 298.90 | 287.55 | 297.80 | 292.96 | 1.38 | 63,366.55 | 3,792,065 | 1.61 | 1,612,663 | 1.99 | 47.24 | 0.86 |
| 53 | 28-Feb | 305.00 | 306.00 | 292.45 | 293.75 | 295.86 | -4.32 | 62,504.79 | 6,517,549 | 2.76 | 3,353,927 | 4.14 | 99.23 | 1.79 |
| 54 | 27-Feb | 311.00 | 312.80 | 302.30 | 307.00 | 306.45 | -0.92 | 65,324.00 | 4,865,436 | 2.06 | 2,601,282 | 3.21 | 79.72 | 1.39 |
| 55 | 25-Feb | 319.30 | 320.25 | 309.35 | 309.85 | 312.56 | -2.96 | 65,930.58 | 4,356,438 | 1.85 | 2,693,186 | 3.32 | 84.18 | 1.44 |
| 56 | 24-Feb | 320.90 | 325.50 | 317.65 | 319.30 | 320.28 | -1.15 | 67,941.37 | 3,307,496 | 1.40 | 1,541,763 | 1.90 | 49.38 | 0.82 |
| 57 | 21-Feb | 331.00 | 331.00 | 321.90 | 323.00 | 324.90 | -2.62 | 68,728.00 | 2,193,356 | 0.93 | 869,112 | 1.07 | 28.24 | 0.46 |
| 58 | 20-Feb | 323.80 | 332.20 | 321.25 | 331.70 | 329.26 | 2.19 | 70,579.87 | 1,771,611 | 0.75 | 526,353 | 0.65 | 17.33 | 0.28 |
| 59 | 19-Feb | 318.95 | 326.40 | 316.65 | 324.60 | 322.38 | 1.45 | 69,069.12 | 2,325,236 | 0.99 | 619,095 | 0.76 | 19.96 | 0.33 |
| 60 | 18-Feb | 319.00 | 320.70 | 312.40 | 319.95 | 316.35 | 0.58 | 68,079.68 | 1,673,581 | 0.71 | 382,564 | 0.47 | 12.10 | 0.20 |
| 61 | 17-Feb | 312.65 | 320.40 | 303.25 | 318.10 | 312.93 | 1.84 | 67,686.03 | 4,591,304 | 1.95 | 2,289,110 | 2.82 | 71.63 | 1.22 |
| 62 | 14-Feb | 323.00 | 323.45 | 304.40 | 312.35 | 311.53 | -2.44 | 66,462.54 | 9,525,190 | 4.04 | 5,057,818 | 6.24 | 157.57 | 2.70 |
| 63 | 13-Feb | 328.00 | 333.80 | 319.20 | 320.15 | 324.95 | -1.17 | 68,122.24 | 9,771,116 | 4.14 | 7,074,478 | 8.73 | 229.89 | 3.77 |
| 64 | 12-Feb | 330.00 | 330.30 | 318.65 | 323.95 | 324.48 | -1.83 | 68,930.81 | 3,179,345 | 1.35 | 1,363,251 | 1.68 | 44.23 | 0.73 |
| 65 | 11-Feb | 338.30 | 338.30 | 328.25 | 330.00 | 331.62 | -2.45 | 70,218.00 | 1,562,978 | 0.66 | 626,609 | 0.77 | 20.78 | 0.33 |
| 66 | 10-Feb | 343.00 | 344.00 | 335.05 | 338.30 | 337.93 | -1.23 | 71,984.24 | 1,957,224 | 0.83 | 940,074 | 1.16 | 31.77 | 0.50 |
| 67 | 07-Feb | 345.00 | 346.70 | 339.55 | 342.50 | 342.76 | -0.17 | 72,877.92 | 1,712,683 | 0.73 | 513,606 | 0.63 | 17.60 | 0.27 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA