| 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: -; Drift%: - |
| 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 / 14.44 / 21.81 / 8.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.55 | ||||
| High/Low Price | Quarter: 417.1 / 287.55 | Month: 372.0 / 287.55 | Week: 372.0 / 349.15 | Day: 374.3 / 359.35 | Float67: 1.36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 361.00 | 374.30 | 359.35 | 362.45 | 363.59 | 0.08 | 77,122.93 | 5,566,330 | 2.19 | 2,621,627 | 2.26 | 95.32 | 1.40 |
| 2 | 02-Apr | 360.10 | 363.40 | 353.05 | 362.15 | 358.97 | 0.12 | 77,059.09 | 2,536,402 | 1.00 | 1,158,136 | 1.00 | 41.57 | 0.62 |
| 3 | 01-Apr | 354.80 | 363.50 | 349.60 | 361.70 | 358.35 | 0.37 | 76,963.34 | 5,111,753 | 2.02 | 2,162,915 | 1.87 | 77.51 | 1.15 |
| 4 | 28-Mar | 363.75 | 369.35 | 358.05 | 360.35 | 363.38 | 0.22 | 76,676.08 | 5,348,515 | 2.11 | 2,315,439 | 2.00 | 84.14 | 1.23 |
| 5 | 27-Mar | 350.75 | 364.00 | 349.15 | 359.55 | 357.45 | 2.17 | 76,505.86 | 4,545,137 | 1.79 | 2,206,298 | 1.91 | 78.86 | 1.18 |
| 6 | 26-Mar | 360.15 | 364.50 | 351.05 | 351.90 | 357.02 | -2.64 | 74,878.07 | 4,094,188 | 1.61 | 1,921,993 | 1.66 | 68.62 | 1.02 |
| 7 | 25-Mar | 359.05 | 365.00 | 352.70 | 361.45 | 358.98 | -0.12 | 76,910.14 | 6,724,910 | 2.65 | 3,209,181 | 2.77 | 115.20 | 1.71 |
| 8 | 24-Mar | 371.00 | 372.00 | 354.30 | 361.90 | 360.89 | 1.39 | 77,005.90 | 9,399,628 | 3.71 | 4,247,312 | 3.67 | 153.28 | 2.26 |
| 9 | 21-Mar | 336.00 | 360.20 | 334.10 | 356.95 | 349.78 | 6.06 | 75,952.62 | 15,733,590 | 6.20 | 8,191,246 | 7.07 | 286.51 | 4.36 |
| 10 | 20-Mar | 330.80 | 339.50 | 327.05 | 336.55 | 335.64 | 2.61 | 71,611.87 | 4,833,173 | 1.91 | 1,822,469 | 1.57 | 61.17 | 0.97 |
| 11 | 19-Mar | 326.00 | 330.40 | 324.10 | 328.00 | 327.79 | 1.23 | 69,792.00 | 5,942,282 | 2.34 | 3,283,558 | 2.84 | 107.63 | 1.75 |
| 12 | 18-Mar | 325.95 | 330.00 | 319.50 | 324.00 | 323.24 | -0.46 | 68,941.00 | 5,203,598 | 2.05 | 2,347,518 | 2.03 | 75.88 | 1.25 |
| 13 | 17-Mar | 325.85 | 330.40 | 323.70 | 325.50 | 326.19 | 0.56 | 69,260.62 | 5,417,463 | 2.14 | 3,046,337 | 2.63 | 99.37 | 1.62 |
| 14 | 13-Mar | 327.35 | 328.40 | 323.00 | 323.70 | 325.41 | -1.12 | 68,877.61 | 4,696,394 | 1.85 | 2,252,143 | 1.94 | 73.29 | 1.20 |
| 15 | 12-Mar | 334.55 | 343.00 | 325.80 | 327.35 | 333.68 | -0.71 | 69,654.27 | 8,497,676 | 3.35 | 2,500,033 | 2.16 | 83.42 | 1.33 |
| 16 | 11-Mar | 324.00 | 333.90 | 320.50 | 329.70 | 328.61 | 1.20 | 70,154.31 | 6,272,107 | 2.47 | 1,916,537 | 1.65 | 62.98 | 1.02 |
| 17 | 10-Mar | 336.50 | 344.00 | 324.25 | 325.80 | 333.00 | -2.00 | 69,324.46 | 7,154,245 | 2.82 | 2,083,727 | 1.80 | 69.00 | 1.11 |
| 18 | 07-Mar | 338.90 | 339.05 | 330.15 | 332.45 | 333.18 | -1.98 | 70,739.46 | 3,825,464 | 1.51 | 1,413,046 | 1.22 | 47.08 | 0.75 |
| 19 | 06-Mar | 334.70 | 342.40 | 331.80 | 339.15 | 337.90 | 3.99 | 72,165.10 | 12,790,937 | 5.04 | 4,415,583 | 3.81 | 149.20 | 2.35 |
| 20 | 05-Mar | 314.05 | 334.50 | 314.05 | 326.15 | 328.59 | 3.47 | 69,398.93 | 12,406,494 | 4.89 | 6,321,725 | 5.46 | 207.73 | 3.37 |
| 21 | 04-Mar | 294.10 | 316.40 | 290.10 | 315.20 | 309.74 | 5.84 | 67,068.97 | 7,276,713 | 2.87 | 2,768,138 | 2.39 | 85.74 | 1.47 |
| 22 | 03-Mar | 295.00 | 298.90 | 287.55 | 297.80 | 292.96 | 1.38 | 63,366.55 | 3,792,065 | 1.50 | 1,612,663 | 1.39 | 47.24 | 0.86 |
| 23 | 28-Feb | 305.00 | 306.00 | 292.45 | 293.75 | 295.86 | -4.32 | 62,504.79 | 6,517,549 | 2.57 | 3,353,927 | 2.90 | 99.23 | 1.79 |
| 24 | 27-Feb | 311.00 | 312.80 | 302.30 | 307.00 | 306.45 | -0.92 | 65,324.00 | 4,865,436 | 1.92 | 2,601,282 | 2.25 | 79.72 | 1.39 |
| 25 | 25-Feb | 319.30 | 320.25 | 309.35 | 309.85 | 312.56 | -2.96 | 65,930.58 | 4,356,438 | 1.72 | 2,693,186 | 2.33 | 84.18 | 1.44 |
| 26 | 24-Feb | 320.90 | 325.50 | 317.65 | 319.30 | 320.28 | -1.15 | 67,941.37 | 3,307,496 | 1.30 | 1,541,763 | 1.33 | 49.38 | 0.82 |
| 27 | 21-Feb | 331.00 | 331.00 | 321.90 | 323.00 | 324.90 | -2.62 | 68,728.00 | 2,193,356 | 0.86 | 869,112 | 0.75 | 28.24 | 0.46 |
| 28 | 20-Feb | 323.80 | 332.20 | 321.25 | 331.70 | 329.26 | 2.19 | 70,579.87 | 1,771,611 | 0.70 | 526,353 | 0.45 | 17.33 | 0.28 |
| 29 | 19-Feb | 318.95 | 326.40 | 316.65 | 324.60 | 322.38 | 1.45 | 69,069.12 | 2,325,236 | 0.92 | 619,095 | 0.53 | 19.96 | 0.33 |
| 30 | 18-Feb | 319.00 | 320.70 | 312.40 | 319.95 | 316.35 | 0.58 | 68,079.68 | 1,673,581 | 0.66 | 382,564 | 0.33 | 12.10 | 0.20 |
| 31 | 17-Feb | 312.65 | 320.40 | 303.25 | 318.10 | 312.93 | 1.84 | 67,686.03 | 4,591,304 | 1.81 | 2,289,110 | 1.98 | 71.63 | 1.22 |
| 32 | 14-Feb | 323.00 | 323.45 | 304.40 | 312.35 | 311.53 | -2.44 | 66,462.54 | 9,525,190 | 3.76 | 5,057,818 | 4.37 | 157.57 | 2.70 |
| 33 | 13-Feb | 328.00 | 333.80 | 319.20 | 320.15 | 324.95 | -1.17 | 68,122.24 | 9,771,116 | 3.85 | 7,074,478 | 6.11 | 229.89 | 3.77 |
| 34 | 12-Feb | 330.00 | 330.30 | 318.65 | 323.95 | 324.48 | -1.83 | 68,930.81 | 3,179,345 | 1.25 | 1,363,251 | 1.18 | 44.23 | 0.73 |
| 35 | 11-Feb | 338.30 | 338.30 | 328.25 | 330.00 | 331.62 | -2.45 | 70,218.00 | 1,562,978 | 0.62 | 626,609 | 0.54 | 20.78 | 0.33 |
| 36 | 10-Feb | 343.00 | 344.00 | 335.05 | 338.30 | 337.93 | -1.23 | 71,984.24 | 1,957,224 | 0.77 | 940,074 | 0.81 | 31.77 | 0.50 |
| 37 | 07-Feb | 345.00 | 346.70 | 339.55 | 342.50 | 342.76 | -0.17 | 72,877.92 | 1,712,683 | 0.68 | 513,606 | 0.44 | 17.60 | 0.27 |
| 38 | 06-Feb | 348.60 | 349.15 | 340.60 | 343.10 | 345.62 | 0.06 | 73,005.59 | 3,123,836 | 1.23 | 1,136,156 | 0.98 | 39.27 | 0.61 |
| 39 | 05-Feb | 342.10 | 349.65 | 340.10 | 342.90 | 344.78 | 2.76 | 72,963.03 | 7,113,783 | 2.80 | 2,846,559 | 2.46 | 98.14 | 1.52 |
| 40 | 04-Feb | 328.50 | 334.85 | 327.15 | 333.70 | 330.81 | 2.71 | 71,005.44 | 7,377,189 | 2.91 | 4,528,011 | 3.91 | 149.79 | 2.41 |
| 41 | 03-Feb | 330.00 | 333.30 | 318.70 | 324.90 | 323.62 | -5.79 | 69,132.95 | 26,282,943 | 10.36 | 14,510,723 | 12.53 | 469.60 | 7.73 |
| 42 | 01-Feb | 358.25 | 358.90 | 333.10 | 344.85 | 344.61 | -3.74 | 73,377.96 | 7,985,220 | 3.15 | 3,631,036 | 3.14 | 125.13 | 1.93 |
| 43 | 31-Jan | 351.00 | 359.45 | 349.40 | 358.25 | 355.64 | 1.89 | 76,229.24 | 2,019,592 | 0.80 | 783,405 | 0.68 | 27.86 | 0.42 |
| 44 | 30-Jan | 348.95 | 354.10 | 346.00 | 351.60 | 351.05 | 1.84 | 74,814.24 | 4,412,278 | 1.74 | 1,482,314 | 1.28 | 52.04 | 0.79 |
| 45 | 29-Jan | 350.85 | 352.25 | 343.70 | 345.25 | 347.82 | -1.22 | 73,463.07 | 3,747,258 | 1.48 | 1,505,477 | 1.30 | 52.36 | 0.80 |
| 46 | 28-Jan | 350.00 | 351.75 | 341.45 | 349.50 | 347.28 | 1.03 | 74,367.40 | 5,097,372 | 2.01 | 2,333,431 | 2.01 | 81.04 | 1.24 |
| 47 | 27-Jan | 350.40 | 350.90 | 343.35 | 345.95 | 347.27 | -1.96 | 73,612.02 | 4,454,025 | 1.76 | 1,631,061 | 1.41 | 56.64 | 0.87 |
| 48 | 24-Jan | 374.20 | 379.95 | 351.25 | 352.85 | 365.73 | -2.55 | 75,080.22 | 18,088,473 | 7.13 | 2,190,688 | 1.89 | 80.12 | 1.17 |
| 49 | 23-Jan | 373.00 | 373.80 | 359.85 | 362.10 | 363.09 | -2.21 | 77,048.45 | 5,143,368 | 2.03 | 1,954,752 | 1.69 | 70.98 | 1.04 |
| 50 | 22-Jan | 373.80 | 374.70 | 363.20 | 370.10 | 368.77 | 0.04 | 78,750.71 | 6,676,035 | 2.63 | 2,729,734 | 2.36 | 100.66 | 1.45 |
| 51 | 21-Jan | 363.00 | 372.40 | 358.00 | 369.95 | 369.26 | 2.59 | 78,718.79 | 12,344,913 | 4.87 | 5,456,999 | 4.71 | 201.51 | 2.91 |
| 52 | 20-Jan | 360.00 | 363.40 | 353.35 | 360.35 | 359.40 | 0.40 | 76,676.08 | 6,963,879 | 2.75 | 3,396,914 | 2.93 | 122.09 | 1.81 |
| 53 | 17-Jan | 358.35 | 363.20 | 355.20 | 358.90 | 359.63 | 0.20 | 76,367.55 | 3,122,954 | 1.23 | 1,104,782 | 0.95 | 39.73 | 0.59 |
| 54 | 16-Jan | 364.00 | 365.55 | 357.40 | 358.20 | 360.94 | -1.41 | 76,218.60 | 5,072,603 | 2.00 | 2,476,824 | 2.14 | 89.40 | 1.32 |
| 55 | 15-Jan | 377.50 | 379.45 | 360.60 | 363.25 | 366.92 | -2.75 | 77,293.15 | 4,162,695 | 1.64 | 1,497,879 | 1.29 | 54.96 | 0.80 |
| 56 | 14-Jan | 365.00 | 375.95 | 363.85 | 373.25 | 370.29 | 2.37 | 79,420.98 | 3,392,260 | 1.34 | 1,507,268 | 1.30 | 55.81 | 0.80 |
| 57 | 13-Jan | 376.55 | 376.55 | 360.15 | 364.40 | 365.33 | -6.60 | 77,537.85 | 13,439,614 | 5.30 | 6,258,798 | 5.40 | 228.65 | 3.33 |
| 58 | 10-Jan | 387.55 | 392.80 | 379.55 | 388.45 | 388.06 | 0.94 | 82,655.27 | 3,504,508 | 1.38 | 1,337,914 | 1.16 | 51.92 | 0.71 |
| 59 | 09-Jan | 393.00 | 393.00 | 383.45 | 384.80 | 387.11 | -1.70 | 81,878.61 | 2,525,567 | 1.00 | 887,297 | 0.77 | 34.35 | 0.47 |
| 60 | 08-Jan | 386.50 | 394.70 | 381.70 | 391.35 | 389.19 | 1.32 | 83,272.33 | 3,631,344 | 1.43 | 1,260,589 | 1.09 | 49.06 | 0.67 |
| 61 | 07-Jan | 391.90 | 397.60 | 385.15 | 386.20 | 389.33 | -0.71 | 82,176.51 | 3,195,402 | 1.26 | 1,248,817 | 1.08 | 48.62 | 0.67 |
| 62 | 06-Jan | 413.05 | 414.00 | 388.00 | 388.95 | 395.33 | -6.20 | 82,761.66 | 5,016,149 | 1.98 | 1,735,395 | 1.50 | 68.61 | 0.92 |
| 63 | 03-Jan | 413.50 | 417.10 | 407.70 | 413.05 | 412.13 | 0.08 | 87,889.71 | 4,037,493 | 1.59 | 1,850,869 | 1.60 | 76.28 | 0.99 |
| 64 | 02-Jan | 412.25 | 415.80 | 404.50 | 412.70 | 410.93 | 0.08 | 87,815.24 | 2,391,474 | 0.94 | 668,126 | 0.58 | 27.46 | 0.36 |
| 65 | 01-Jan | 410.00 | 414.00 | 404.70 | 412.35 | 409.50 | 0.87 | 87,740.76 | 2,185,656 | 0.86 | 534,296 | 0.46 | 21.88 | 0.28 |
| 66 | 31-Dec | 405.80 | 410.60 | 402.65 | 408.75 | 407.47 | 0.72 | 86,974.75 | 3,103,194 | 1.22 | 1,201,200 | 1.04 | 48.95 | 0.64 |
| 67 | 30-Dec | 409.00 | 410.40 | 400.90 | 405.80 | 405.74 | -1.21 | 86,347.04 | 6,858,610 | 2.70 | 3,129,959 | 2.70 | 126.99 | 1.67 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA