| 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: 433.75; Drift%: 0.49 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 420.28 | 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 | SiS14: 161 | ||||
| High/Low Price | Quarter: 417.1 / 287.55 | Month: 420.5 / 379.95 | Week: 446.85 / 433.3 | Day: 444.5 / 433.05 | Sis67: 150 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 444.50 | 444.50 | 433.05 | 435.90 | 437.30 | -1.21 | 92,751.78 | 2,627,116 | 2.31 | 1,381,645 | 3.56 | 60.42 | 72 |
| 2 | 10-Jul | 445.45 | 450.50 | 440.05 | 441.25 | 443.16 | -0.94 | 93,890.17 | 4,470,700 | 3.92 | 2,745,378 | 7.07 | 121.66 | 144 |
| 3 | 09-Jul | 453.00 | 454.65 | 442.65 | 445.45 | 448.49 | -1.60 | 94,783.85 | 5,207,942 | 4.57 | 3,426,862 | 8.82 | 153.69 | 179 |
| 4 | 08-Jul | 447.00 | 455.00 | 444.70 | 452.70 | 451.60 | 1.07 | 96,326.53 | 3,860,453 | 3.39 | 1,716,287 | 4.42 | 77.51 | 90 |
| 5 | 07-Jul | 448.00 | 455.20 | 441.25 | 447.90 | 447.23 | 0.74 | 95,305.17 | 8,516,084 | 7.47 | 3,848,192 | 9.91 | 172.10 | 201 |
| 6 | 04-Jul | 438.80 | 446.55 | 436.15 | 444.60 | 440.31 | 1.83 | 94,602.99 | 4,318,402 | 3.79 | 2,124,727 | 5.47 | 93.55 | 111 |
| 7 | 03-Jul | 437.70 | 441.60 | 435.25 | 436.60 | 438.87 | 0.01 | 92,900.73 | 2,130,326 | 1.87 | 1,059,485 | 2.73 | 46.50 | 55 |
| 8 | 02-Jul | 444.00 | 446.85 | 433.30 | 436.55 | 438.78 | -0.89 | 92,890.09 | 3,566,248 | 3.13 | 1,703,221 | 4.39 | 74.73 | 89 |
| 9 | 01-Jul | 439.40 | 441.50 | 433.75 | 440.45 | 437.72 | 0.55 | 93,719.94 | 4,624,750 | 4.06 | 2,820,968 | 7.26 | 123.48 | 148 |
| 10 | 30-Jun | 440.00 | 443.20 | 436.25 | 438.05 | 438.99 | -0.22 | 93,209.27 | 3,398,554 | 2.98 | 1,497,520 | 3.86 | 65.74 | 78 |
| 11 | 27-Jun | 420.95 | 440.30 | 419.45 | 439.00 | 433.89 | 4.45 | 93,411.00 | 15,352,970 | 13.48 | 7,384,211 | 19.01 | 320.39 | 386 |
| 12 | 26-Jun | 408.00 | 424.35 | 407.70 | 420.30 | 416.88 | 2.98 | 89,432.38 | 11,364,641 | 9.97 | 5,406,708 | 13.92 | 225.39 | 283 |
| 13 | 25-Jun | 410.00 | 411.80 | 405.05 | 408.15 | 408.40 | 0.47 | 86,847.08 | 4,125,652 | 3.62 | 2,129,508 | 5.48 | 86.97 | 111 |
| 14 | 24-Jun | 412.50 | 414.80 | 403.90 | 406.25 | 407.89 | 3.31 | 86,442.79 | 15,143,931 | 13.29 | 5,738,811 | 14.78 | 234.08 | 300 |
| 15 | 23-Jun | 390.35 | 397.20 | 383.55 | 393.25 | 389.63 | 0.25 | 83,676.62 | 4,641,365 | 4.07 | 2,166,781 | 5.58 | 84.42 | 113 |
| 16 | 20-Jun | 389.50 | 394.45 | 388.25 | 392.25 | 391.98 | 0.58 | 83,463.84 | 6,244,473 | 5.48 | 4,655,383 | 11.99 | 182.48 | 244 |
| 17 | 19-Jun | 393.70 | 396.45 | 388.95 | 390.00 | 391.54 | -1.00 | 82,985.00 | 3,390,334 | 2.98 | 1,590,293 | 4.10 | 62.27 | 83 |
| 18 | 18-Jun | 390.10 | 394.95 | 388.30 | 393.95 | 392.47 | 0.18 | 83,825.57 | 3,440,848 | 3.02 | 1,806,760 | 4.65 | 70.91 | 95 |
| 19 | 17-Jun | 393.95 | 401.00 | 392.00 | 393.25 | 396.69 | -0.53 | 83,676.62 | 3,815,275 | 3.35 | 1,836,384 | 4.73 | 72.85 | 96 |
| 20 | 16-Jun | 384.10 | 396.50 | 383.05 | 395.35 | 391.32 | 2.36 | 84,123.46 | 5,792,606 | 5.08 | 3,124,439 | 8.05 | 122.27 | 164 |
| 21 | 13-Jun | 376.00 | 388.40 | 370.15 | 386.25 | 382.83 | -1.60 | 82,187.14 | 17,736,231 | 15.57 | 9,553,315 | 24.60 | 365.73 | 500 |
| 22 | 12-Jun | 410.00 | 410.00 | 390.40 | 392.55 | 396.20 | -5.38 | 83,527.67 | 12,405,231 | 10.89 | 5,965,895 | 15.36 | 236.37 | 312 |
| 23 | 11-Jun | 406.65 | 423.00 | 406.05 | 414.85 | 417.45 | 2.41 | 88,272.72 | 8,990,781 | 7.89 | 3,190,263 | 8.21 | 133.18 | 167 |
| 24 | 10-Jun | 409.10 | 409.90 | 404.10 | 405.10 | 406.54 | -0.82 | 86,198.09 | 2,079,819 | 1.83 | 1,240,837 | 3.20 | 50.44 | 65 |
| 25 | 09-Jun | 407.05 | 409.60 | 404.85 | 408.45 | 407.78 | 0.34 | 86,910.91 | 1,139,355 | 1.00 | 388,346 | 1.00 | 15.84 | 20 |
| 26 | 06-Jun | 402.25 | 407.75 | 402.25 | 407.05 | 405.47 | 1.51 | 86,613.02 | 1,443,804 | 1.27 | 662,401 | 1.71 | 26.86 | 35 |
| 27 | 05-Jun | 408.50 | 409.40 | 399.90 | 401.00 | 402.86 | -1.38 | 85,325.00 | 2,588,378 | 2.27 | 1,451,088 | 3.74 | 58.46 | 76 |
| 28 | 04-Jun | 404.00 | 407.65 | 401.00 | 406.60 | 404.19 | 1.14 | 86,517.26 | 2,415,724 | 2.12 | 1,358,480 | 3.50 | 54.91 | 71 |
| 29 | 03-Jun | 407.50 | 410.00 | 401.10 | 402.00 | 404.08 | -1.52 | 85,538.00 | 2,570,008 | 2.26 | 1,352,237 | 3.48 | 54.64 | 71 |
| 30 | 02-Jun | 409.60 | 412.70 | 407.00 | 408.20 | 409.15 | -0.69 | 86,857.72 | 2,200,493 | 1.93 | 1,061,173 | 2.73 | 43.42 | 56 |
| 31 | 30-May | 414.75 | 418.90 | 408.90 | 411.05 | 412.56 | -0.89 | 87,464.14 | 6,164,496 | 5.41 | 3,950,328 | 10.17 | 162.97 | 207 |
| 32 | 29-May | 418.85 | 419.15 | 412.60 | 414.75 | 415.00 | -0.80 | 88,251.44 | 3,108,847 | 2.73 | 1,464,589 | 3.77 | 60.00 | 77 |
| 33 | 28-May | 412.15 | 420.50 | 409.05 | 418.10 | 416.22 | 1.44 | 88,964.26 | 5,630,546 | 4.94 | 3,388,293 | 8.72 | 141.03 | 177 |
| 34 | 27-May | 414.95 | 415.55 | 406.30 | 412.15 | 411.80 | -0.59 | 87,698.21 | 4,849,935 | 4.26 | 2,836,299 | 7.30 | 116.80 | 148 |
| 35 | 26-May | 408.80 | 417.45 | 408.45 | 414.60 | 414.16 | 1.59 | 88,219.52 | 2,976,520 | 2.61 | 1,353,937 | 3.49 | 56.07 | 71 |
| 36 | 23-May | 404.00 | 411.75 | 404.00 | 408.10 | 408.17 | 1.71 | 86,836.44 | 5,540,517 | 4.86 | 2,713,666 | 6.99 | 110.76 | 142 |
| 37 | 22-May | 405.00 | 406.95 | 397.80 | 401.25 | 402.50 | -0.90 | 85,378.88 | 1,971,376 | 1.73 | 958,331 | 2.47 | 38.57 | 50 |
| 38 | 21-May | 395.50 | 405.90 | 390.55 | 404.90 | 399.69 | 1.89 | 86,155.53 | 3,723,167 | 3.27 | 1,580,101 | 4.07 | 63.16 | 83 |
| 39 | 20-May | 406.00 | 410.50 | 392.20 | 397.40 | 402.73 | -1.85 | 84,559.67 | 3,231,580 | 2.84 | 1,470,039 | 3.79 | 59.20 | 77 |
| 40 | 19-May | 410.10 | 411.50 | 404.10 | 404.90 | 406.96 | -1.26 | 86,155.53 | 2,489,091 | 2.18 | 1,305,728 | 3.36 | 53.14 | 68 |
| 41 | 16-May | 404.45 | 411.20 | 402.65 | 410.05 | 407.95 | 1.83 | 87,251.36 | 5,353,067 | 4.70 | 3,290,141 | 8.47 | 134.22 | 172 |
| 42 | 15-May | 400.00 | 407.30 | 397.70 | 402.70 | 401.80 | 1.54 | 85,687.41 | 5,828,155 | 5.12 | 2,326,445 | 5.99 | 93.48 | 122 |
| 43 | 14-May | 392.80 | 398.00 | 391.45 | 396.60 | 395.96 | 1.98 | 84,389.44 | 4,370,060 | 3.84 | 2,393,230 | 6.16 | 94.76 | 125 |
| 44 | 13-May | 390.00 | 393.60 | 386.20 | 388.90 | 389.22 | 0.03 | 82,751.02 | 3,665,291 | 3.22 | 1,840,752 | 4.74 | 71.65 | 96 |
| 45 | 12-May | 395.00 | 397.00 | 386.00 | 388.80 | 390.52 | 0.66 | 82,729.74 | 4,957,935 | 4.35 | 2,694,953 | 6.94 | 105.24 | 141 |
| 46 | 09-May | 382.20 | 388.00 | 380.00 | 386.25 | 384.61 | -0.48 | 82,187.14 | 3,757,854 | 3.30 | 1,775,597 | 4.57 | 68.29 | 93 |
| 47 | 08-May | 399.00 | 402.60 | 385.00 | 388.10 | 393.17 | -2.23 | 82,580.79 | 5,347,464 | 4.69 | 2,643,938 | 6.81 | 103.95 | 138 |
| 48 | 07-May | 394.00 | 405.10 | 392.60 | 396.95 | 398.27 | 0.04 | 84,463.91 | 8,825,404 | 7.75 | 4,108,058 | 10.58 | 163.61 | 215 |
| 49 | 06-May | 410.00 | 411.85 | 395.10 | 396.80 | 402.66 | -3.18 | 84,432.00 | 5,485,163 | 4.81 | 2,352,971 | 6.06 | 94.74 | 123 |
| 50 | 05-May | 392.00 | 414.00 | 391.25 | 409.85 | 407.12 | 6.44 | 87,208.81 | 28,073,682 | 24.64 | 12,344,697 | 31.79 | 502.58 | 646 |
| 51 | 02-May | 379.95 | 390.30 | 379.95 | 385.05 | 385.58 | 1.68 | 81,931.81 | 4,484,802 | 3.94 | 2,246,491 | 5.78 | 86.62 | 118 |
| 52 | 30-Apr | 395.00 | 402.75 | 374.50 | 378.70 | 388.85 | -3.17 | 80,580.64 | 9,150,558 | 8.03 | 4,242,824 | 10.93 | 164.98 | 222 |
| 53 | 29-Apr | 393.10 | 396.80 | 389.25 | 391.10 | 392.29 | -0.28 | 83,219.14 | 4,419,920 | 3.88 | 2,776,865 | 7.15 | 108.93 | 145 |
| 54 | 28-Apr | 377.00 | 393.00 | 377.00 | 392.20 | 390.28 | 3.02 | 83,453.20 | 6,104,973 | 5.36 | 3,783,839 | 9.74 | 147.68 | 198 |
| 55 | 25-Apr | 390.40 | 393.10 | 378.25 | 380.70 | 382.82 | -2.50 | 81,006.20 | 2,552,932 | 2.24 | 810,455 | 2.09 | 31.03 | 42 |
| 56 | 24-Apr | 390.00 | 394.00 | 387.30 | 390.45 | 390.58 | 0.42 | 83,080.83 | 4,385,172 | 3.85 | 1,906,919 | 4.91 | 74.48 | 100 |
| 57 | 23-Apr | 398.50 | 399.20 | 383.85 | 388.80 | 389.42 | -2.42 | 82,729.74 | 4,742,867 | 4.16 | 2,482,956 | 6.39 | 96.69 | 130 |
| 58 | 22-Apr | 395.90 | 402.25 | 393.00 | 398.45 | 398.65 | 0.91 | 84,783.09 | 5,630,844 | 4.94 | 3,312,022 | 8.53 | 132.03 | 173 |
| 59 | 21-Apr | 387.70 | 399.00 | 384.50 | 394.85 | 392.40 | 1.84 | 84,017.07 | 2,836,553 | 2.49 | 1,366,009 | 3.52 | 53.60 | 71 |
| 60 | 17-Apr | 389.90 | 391.30 | 385.05 | 387.70 | 387.59 | -0.60 | 82,495.68 | 2,358,710 | 2.07 | 914,294 | 2.35 | 35.44 | 48 |
| 61 | 16-Apr | 378.50 | 391.15 | 377.30 | 390.05 | 385.09 | 2.89 | 82,995.72 | 3,731,014 | 3.27 | 1,426,051 | 3.67 | 54.92 | 75 |
| 62 | 15-Apr | 386.55 | 386.95 | 376.10 | 379.10 | 379.61 | -0.81 | 80,665.75 | 4,572,204 | 4.01 | 2,407,387 | 6.20 | 91.39 | 128 |
| 63 | 11-Apr | 384.50 | 386.75 | 377.05 | 382.20 | 381.02 | 0.76 | 81,325.38 | 7,217,670 | 6.33 | 4,010,038 | 10.33 | 152.79 | 214 |
| 64 | 09-Apr | 372.00 | 383.05 | 365.15 | 379.30 | 376.08 | 2.75 | 80,708.31 | 11,180,400 | 9.81 | 4,790,233 | 12.33 | 180.15 | 255 |
| 65 | 08-Apr | 360.10 | 371.70 | 353.00 | 369.15 | 363.85 | 4.63 | 78,548.57 | 10,576,907 | 9.28 | 4,707,831 | 12.12 | 171.29 | 251 |
| 66 | 07-Apr | 350.00 | 366.95 | 341.50 | 352.80 | 356.42 | -1.55 | 75,069.58 | 15,489,620 | 13.60 | 4,650,376 | 11.97 | 165.75 | 248 |
| 67 | 04-Apr | 373.00 | 377.85 | 350.60 | 358.35 | 361.88 | -1.13 | 76,250.52 | 12,874,209 | 11.30 | 4,752,352 | 12.24 | 171.98 | 253 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA