| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 508.45 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 2,025 | High52 Date: 05-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 357.77 | Low52 Price: 316.2 | Barrier: 350.0; Drift%: -6.69 |
| Basic Industry: Refineries & Marketing | Total Equity: 2,127,822,518 | Low52 Date: 23-Mar-2026 | SHP: 54.9 / 16.35 / 20.64 / 8.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 325 | ||||
| High/Low Price | Quarter: 417.1 / 287.55 | Month: 500.9 / 442.3 | Week: 454.7 / 432.45 | Day: 330.6 / 317.75 | Sis67: 193 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 326.00 | 330.60 | 317.75 | 328.05 | 323.19 | 0.63 | 69,803.22 | 5,089,386 | 5.79 | 1,175,039 | 4.33 | 37.98 | 68 |
| 2 | 02-Apr | 329.00 | 329.65 | 318.25 | 326.00 | 322.62 | -2.85 | 69,367.00 | 7,595,679 | 8.64 | 2,705,621 | 9.98 | 87.29 | 157 |
| 3 | 01-Apr | 350.00 | 350.00 | 333.20 | 335.55 | 339.52 | 0.04 | 71,399.08 | 10,224,051 | 11.63 | 3,984,626 | 14.70 | 135.29 | 231 |
| 4 | 30-Mar | 332.00 | 341.60 | 325.00 | 335.40 | 336.84 | -1.61 | 71,367.17 | 10,584,452 | 12.04 | 4,033,203 | 14.88 | 135.85 | 234 |
| 5 | 27-Mar | 352.50 | 357.70 | 338.25 | 340.90 | 344.60 | -0.90 | 72,537.47 | 15,593,599 | 17.73 | 5,615,622 | 20.72 | 193.51 | 326 |
| 6 | 25-Mar | 345.00 | 348.95 | 337.55 | 344.00 | 343.84 | 2.14 | 73,197.00 | 13,128,269 | 14.93 | 5,849,348 | 21.58 | 201.12 | 340 |
| 7 | 24-Mar | 331.00 | 338.45 | 319.60 | 336.80 | 331.59 | 5.53 | 71,665.06 | 11,512,642 | 13.09 | 4,171,736 | 15.39 | 138.33 | 242 |
| 8 | 23-Mar | 324.00 | 329.65 | 316.20 | 319.15 | 320.71 | -5.10 | 67,909.46 | 13,182,560 | 14.99 | 6,022,447 | 22.22 | 193.15 | 350 |
| 9 | 20-Mar | 330.05 | 345.35 | 330.05 | 336.30 | 337.51 | 3.54 | 71,558.67 | 24,169,602 | 27.48 | 10,212,093 | 37.67 | 344.67 | 593 |
| 10 | 19-Mar | 340.20 | 340.20 | 321.50 | 324.80 | 328.33 | -7.03 | 69,111.68 | 25,818,465 | 29.36 | 10,829,449 | 39.95 | 355.56 | 629 |
| 11 | 18-Mar | 350.00 | 355.45 | 346.25 | 349.35 | 350.38 | 0.91 | 74,335.48 | 9,319,269 | 10.60 | 5,161,212 | 19.04 | 180.84 | 300 |
| 12 | 17-Mar | 354.15 | 355.05 | 340.00 | 346.20 | 345.06 | -2.15 | 73,665.22 | 14,666,300 | 16.68 | 7,758,547 | 28.62 | 267.72 | 451 |
| 13 | 16-Mar | 361.00 | 364.95 | 348.30 | 353.80 | 353.51 | -4.05 | 75,282.36 | 14,657,696 | 16.67 | 7,723,453 | 28.49 | 273.03 | 449 |
| 14 | 13-Mar | 379.55 | 379.55 | 366.30 | 368.75 | 371.05 | -4.06 | 78,463.46 | 5,816,666 | 6.61 | 3,181,010 | 11.73 | 118.03 | 185 |
| 15 | 12-Mar | 376.40 | 388.85 | 367.50 | 384.35 | 380.82 | 0.03 | 81,782.86 | 8,573,492 | 9.75 | 3,560,011 | 13.13 | 135.57 | 207 |
| 16 | 11-Mar | 388.75 | 393.55 | 382.95 | 384.25 | 388.03 | -0.80 | 81,761.58 | 7,883,718 | 8.96 | 4,123,838 | 15.21 | 160.02 | 240 |
| 17 | 10-Mar | 396.00 | 406.65 | 381.10 | 387.35 | 386.00 | 0.73 | 82,421.21 | 11,411,957 | 12.98 | 5,296,354 | 19.54 | 204.00 | 308 |
| 18 | 09-Mar | 385.20 | 389.45 | 370.15 | 384.55 | 380.57 | -5.04 | 81,825.41 | 24,836,194 | 28.24 | 11,114,337 | 41.00 | 422.98 | 646 |
| 19 | 06-Mar | 420.00 | 420.00 | 402.10 | 404.95 | 410.82 | -3.21 | 86,166.17 | 7,196,619 | 8.18 | 3,684,646 | 13.59 | 151.37 | 214 |
| 20 | 05-Mar | 403.80 | 426.50 | 400.10 | 418.40 | 412.57 | 4.22 | 89,028.09 | 10,165,454 | 11.56 | 3,865,823 | 14.26 | 159.49 | 225 |
| 21 | 04-Mar | 413.80 | 416.40 | 400.10 | 401.45 | 405.65 | -5.43 | 85,421.43 | 6,582,702 | 7.49 | 2,701,451 | 9.97 | 109.58 | 157 |
| 22 | 02-Mar | 421.10 | 435.60 | 415.95 | 424.50 | 427.78 | -3.25 | 90,326.07 | 12,250,296 | 13.93 | 5,691,301 | 21.00 | 243.46 | 331 |
| 23 | 27-Feb | 444.00 | 444.05 | 436.10 | 438.75 | 439.62 | -1.18 | 93,358.21 | 5,341,791 | 6.07 | 3,117,631 | 11.50 | 137.06 | 181 |
| 24 | 26-Feb | 438.80 | 445.35 | 436.05 | 444.00 | 440.27 | 1.67 | 94,475.00 | 4,463,697 | 5.08 | 2,477,268 | 9.14 | 109.07 | 144 |
| 25 | 25-Feb | 449.70 | 454.70 | 432.45 | 436.70 | 439.10 | -2.32 | 92,922.01 | 5,442,008 | 6.19 | 2,139,791 | 7.89 | 93.96 | 124 |
| 26 | 24-Feb | 437.00 | 448.95 | 436.15 | 447.05 | 442.18 | 1.95 | 95,124.31 | 3,515,127 | 4.00 | 1,712,675 | 6.32 | 75.73 | 99 |
| 27 | 23-Feb | 435.00 | 442.00 | 432.60 | 438.50 | 437.88 | 1.76 | 93,305.02 | 2,826,172 | 3.21 | 1,213,550 | 4.48 | 53.14 | 70 |
| 28 | 20-Feb | 430.00 | 435.50 | 426.75 | 430.90 | 430.26 | -0.79 | 91,687.87 | 4,738,497 | 5.39 | 2,356,303 | 8.69 | 101.38 | 137 |
| 29 | 19-Feb | 452.80 | 453.30 | 430.90 | 434.35 | 439.70 | -4.97 | 92,421.97 | 5,262,959 | 5.98 | 2,802,712 | 10.34 | 123.24 | 163 |
| 30 | 18-Feb | 456.05 | 458.70 | 454.00 | 457.05 | 456.39 | 0.62 | 97,252.13 | 1,151,972 | 1.31 | 343,066 | 1.27 | 15.66 | 20 |
| 31 | 17-Feb | 451.60 | 454.90 | 444.30 | 454.25 | 449.93 | 0.49 | 96,656.34 | 1,420,593 | 1.62 | 456,989 | 1.69 | 20.56 | 27 |
| 32 | 16-Feb | 448.00 | 452.60 | 445.00 | 452.05 | 448.51 | 0.41 | 96,188.22 | 879,388 | 1.00 | 271,075 | 1.00 | 12.16 | 16 |
| 33 | 13-Feb | 452.35 | 455.25 | 448.75 | 450.20 | 451.13 | -0.48 | 95,794.57 | 1,912,866 | 2.18 | 896,891 | 3.31 | 40.46 | 52 |
| 34 | 12-Feb | 461.80 | 464.60 | 448.25 | 452.35 | 455.08 | -2.04 | 96,252.05 | 3,949,831 | 4.49 | 2,064,902 | 7.62 | 93.97 | 120 |
| 35 | 11-Feb | 462.00 | 467.90 | 459.30 | 461.75 | 463.05 | 0.11 | 98,252.20 | 2,997,852 | 3.41 | 1,481,545 | 5.47 | 68.60 | 86 |
| 36 | 10-Feb | 463.30 | 465.30 | 457.30 | 461.25 | 460.75 | -0.52 | 98,145.81 | 2,618,235 | 2.98 | 1,059,712 | 3.91 | 48.83 | 62 |
| 37 | 09-Feb | 464.00 | 467.70 | 460.50 | 463.65 | 464.38 | 0.11 | 98,656.49 | 2,723,273 | 3.10 | 1,347,179 | 4.97 | 62.56 | 78 |
| 38 | 06-Feb | 460.65 | 467.90 | 459.65 | 463.15 | 464.15 | 0.94 | 98,550.10 | 4,702,809 | 5.35 | 1,854,458 | 6.84 | 86.07 | 104 |
| 39 | 05-Feb | 466.45 | 473.60 | 455.10 | 458.85 | 463.29 | 0.00 | 97,635.14 | 5,986,826 | 6.81 | 2,671,828 | 9.86 | 123.78 | 150 |
| 40 | 04-Feb | 452.00 | 464.80 | 450.30 | 458.85 | 459.69 | 1.81 | 97,635.14 | 8,077,255 | 9.19 | 4,643,445 | 17.13 | 213.45 | 261 |
| 41 | 03-Feb | 470.00 | 475.75 | 444.10 | 450.70 | 452.80 | -0.56 | 95,900.96 | 9,971,651 | 11.34 | 5,169,383 | 19.07 | 234.07 | 290 |
| 42 | 02-Feb | 438.95 | 455.00 | 433.50 | 453.25 | 445.38 | 5.05 | 96,443.56 | 12,394,412 | 14.09 | 4,096,607 | 15.11 | 182.45 | 230 |
| 43 | 01-Feb | 427.80 | 435.85 | 402.70 | 431.45 | 421.92 | 1.04 | 91,804.90 | 4,450,935 | 5.06 | 969,175 | 3.58 | 40.89 | 54 |
| 44 | 30-Jan | 431.00 | 435.75 | 423.45 | 427.00 | 428.20 | -1.29 | 90,858.00 | 6,429,392 | 7.31 | 3,573,434 | 13.18 | 153.01 | 201 |
| 45 | 29-Jan | 433.00 | 436.90 | 428.00 | 432.60 | 431.59 | -0.15 | 92,049.60 | 5,427,396 | 6.17 | 2,931,689 | 10.82 | 126.53 | 165 |
| 46 | 28-Jan | 421.00 | 437.40 | 418.00 | 433.25 | 431.00 | 3.31 | 92,187.91 | 5,268,771 | 5.99 | 2,572,093 | 9.49 | 110.00 | 144 |
| 47 | 27-Jan | 416.95 | 421.90 | 412.55 | 419.35 | 417.45 | 1.08 | 89,230.24 | 4,221,203 | 4.80 | 2,106,926 | 7.77 | 87.95 | 118 |
| 48 | 23-Jan | 430.00 | 431.70 | 413.75 | 414.85 | 423.14 | -3.00 | 88,272.72 | 6,140,298 | 6.98 | 3,380,483 | 12.47 | 143.04 | 190 |
| 49 | 22-Jan | 429.70 | 434.50 | 424.30 | 427.70 | 427.44 | -0.31 | 91,006.97 | 4,751,687 | 5.40 | 2,094,825 | 7.73 | 89.54 | 118 |
| 50 | 21-Jan | 440.00 | 442.15 | 428.00 | 429.05 | 432.69 | -2.18 | 91,294.23 | 5,200,234 | 5.91 | 2,639,130 | 9.74 | 114.19 | 148 |
| 51 | 20-Jan | 453.65 | 453.65 | 436.70 | 438.60 | 441.19 | -3.22 | 93,326.30 | 3,948,024 | 4.49 | 1,327,090 | 4.90 | 58.55 | 75 |
| 52 | 19-Jan | 457.90 | 460.00 | 451.60 | 453.20 | 454.46 | -1.03 | 96,432.92 | 2,624,525 | 2.98 | 1,347,441 | 4.97 | 61.24 | 76 |
| 53 | 16-Jan | 445.00 | 458.75 | 445.00 | 457.90 | 454.62 | 4.03 | 97,432.99 | 8,060,832 | 9.17 | 4,703,973 | 17.35 | 213.85 | 264 |
| 54 | 14-Jan | 447.35 | 448.20 | 437.25 | 440.15 | 441.54 | -1.94 | 93,656.11 | 8,097,390 | 9.21 | 5,480,791 | 20.22 | 242.00 | 308 |
| 55 | 13-Jan | 451.00 | 453.50 | 445.10 | 448.85 | 448.72 | -0.49 | 95,507.31 | 1,842,284 | 2.09 | 734,254 | 2.71 | 32.95 | 41 |
| 56 | 12-Jan | 451.00 | 451.90 | 441.70 | 451.05 | 447.32 | 0.51 | 95,975.43 | 2,794,252 | 3.18 | 1,376,913 | 5.08 | 61.59 | 77 |
| 57 | 09-Jan | 452.00 | 455.20 | 446.30 | 448.75 | 449.86 | -0.76 | 95,486.04 | 7,018,633 | 7.98 | 4,240,090 | 15.64 | 190.74 | 238 |
| 58 | 08-Jan | 475.00 | 475.00 | 448.95 | 452.20 | 457.76 | -5.09 | 96,220.13 | 6,527,619 | 7.42 | 2,943,595 | 10.86 | 134.75 | 165 |
| 59 | 07-Jan | 483.00 | 485.05 | 475.00 | 476.45 | 478.94 | -1.22 | 101,380.10 | 2,548,077 | 2.90 | 1,079,521 | 3.98 | 51.70 | 61 |
| 60 | 06-Jan | 492.00 | 492.35 | 474.50 | 482.35 | 481.25 | -2.04 | 102,635.52 | 4,341,976 | 4.94 | 1,533,947 | 5.66 | 73.82 | 86 |
| 61 | 05-Jan | 495.15 | 508.45 | 488.10 | 492.40 | 498.53 | -0.70 | 104,773.98 | 8,489,981 | 9.65 | 4,609,893 | 17.01 | 229.82 | 259 |
| 62 | 02-Jan | 498.60 | 501.70 | 492.30 | 495.85 | 495.98 | -0.55 | 105,508.08 | 6,513,192 | 7.41 | 4,631,143 | 17.08 | 229.70 | 260 |
| 63 | 01-Jan | 499.75 | 502.15 | 493.00 | 498.60 | 497.70 | -0.09 | 106,093.23 | 3,287,789 | 3.74 | 1,294,939 | 4.78 | 64.45 | 73 |
| 64 | 31-Dec | 469.80 | 500.90 | 469.05 | 499.05 | 492.64 | 6.46 | 106,188.98 | 11,948,717 | 13.59 | 5,307,340 | 19.58 | 261.46 | 298 |
| 65 | 30-Dec | 475.25 | 480.75 | 467.40 | 468.75 | 473.54 | -1.14 | 99,741.68 | 5,380,500 | 6.12 | 2,715,182 | 10.02 | 128.57 | 152 |
| 66 | 29-Dec | 468.50 | 475.95 | 466.90 | 474.15 | 472.64 | 1.38 | 100,890.70 | 1,617,182 | 1.84 | 602,564 | 2.22 | 28.48 | 34 |
| 67 | 26-Dec | 470.70 | 471.00 | 465.05 | 467.70 | 467.39 | -0.64 | 99,518.26 | 1,095,275 | 1.25 | 359,735 | 1.33 | 16.81 | 20 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA