| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 185.97 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 4,875 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10 | Low52 Price: 110.72 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 14,121,238,383 | Low52 Date: 03-Mar-2025 | SHP: 51.5 / 7.43 / 10.08 / 11.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.46 | ||||
| High/Low Price | Quarter: 139.83 / 110.72 | Month: 134.33 / 110.72 | Week: 134.33 / 127.5 | Day: 133.2 / 129.88 | Float67: 0.43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 130.10 | 133.20 | 129.88 | 131.06 | 131.41 | -0.19 | 185,072.95 | 9,909,642 | 1.16 | 3,928,975 | 1.08 | 51.63 | 0.24 |
| 2 | 02-Apr | 130.82 | 131.50 | 128.00 | 131.31 | 130.11 | 0.05 | 185,425.98 | 8,531,198 | 1.00 | 3,628,749 | 1.00 | 47.21 | 0.23 |
| 3 | 01-Apr | 128.00 | 131.50 | 127.25 | 131.24 | 130.15 | 2.77 | 185,327.13 | 12,740,476 | 1.49 | 4,749,028 | 1.31 | 61.81 | 0.30 |
| 4 | 28-Mar | 130.00 | 131.27 | 127.50 | 127.70 | 129.22 | -2.04 | 180,328.21 | 15,396,398 | 1.80 | 7,514,854 | 2.07 | 97.11 | 0.47 |
| 5 | 27-Mar | 129.05 | 130.95 | 128.52 | 130.36 | 129.52 | 0.98 | 184,084.46 | 13,141,045 | 1.54 | 6,713,394 | 1.85 | 86.95 | 0.42 |
| 6 | 26-Mar | 130.90 | 133.30 | 128.90 | 129.09 | 131.00 | -1.48 | 182,291.07 | 16,379,725 | 1.92 | 7,814,912 | 2.15 | 102.00 | 0.49 |
| 7 | 25-Mar | 134.00 | 134.23 | 130.45 | 131.03 | 131.87 | -1.98 | 185,030.59 | 12,380,949 | 1.45 | 5,924,249 | 1.63 | 78.12 | 0.37 |
| 8 | 24-Mar | 133.00 | 134.33 | 131.37 | 133.67 | 133.13 | 1.64 | 188,758.59 | 13,965,745 | 1.64 | 6,125,858 | 1.69 | 81.55 | 0.38 |
| 9 | 21-Mar | 129.26 | 133.45 | 128.75 | 131.51 | 131.30 | 1.78 | 185,708.41 | 42,928,510 | 5.03 | 28,568,789 | 7.87 | 375.11 | 1.78 |
| 10 | 20-Mar | 128.40 | 131.00 | 127.42 | 129.21 | 129.44 | 1.14 | 182,460.52 | 13,947,925 | 1.63 | 6,210,000 | 1.71 | 80.38 | 0.39 |
| 11 | 19-Mar | 125.31 | 127.90 | 125.31 | 127.75 | 127.02 | 2.08 | 180,398.82 | 11,273,526 | 1.32 | 5,939,294 | 1.64 | 75.44 | 0.37 |
| 12 | 18-Mar | 124.50 | 125.50 | 123.68 | 125.15 | 124.67 | 0.84 | 176,727.30 | 8,940,367 | 1.05 | 4,158,054 | 1.15 | 51.84 | 0.26 |
| 13 | 17-Mar | 125.43 | 126.00 | 123.15 | 124.11 | 124.29 | -1.24 | 175,258.69 | 13,126,163 | 1.54 | 6,964,637 | 1.92 | 86.56 | 0.43 |
| 14 | 13-Mar | 125.00 | 126.47 | 124.33 | 125.67 | 125.69 | 0.30 | 177,461.60 | 10,882,226 | 1.28 | 5,672,400 | 1.56 | 71.30 | 0.35 |
| 15 | 12-Mar | 125.00 | 127.80 | 124.18 | 125.29 | 125.62 | 0.38 | 176,925.00 | 14,079,943 | 1.65 | 5,980,724 | 1.65 | 75.13 | 0.37 |
| 16 | 11-Mar | 121.19 | 125.25 | 120.34 | 124.82 | 123.70 | 2.66 | 176,261.30 | 18,090,217 | 2.12 | 7,925,515 | 2.18 | 98.04 | 0.49 |
| 17 | 10-Mar | 124.00 | 125.44 | 121.10 | 121.59 | 123.24 | -2.60 | 171,700.14 | 12,727,300 | 1.49 | 5,908,968 | 1.63 | 72.82 | 0.37 |
| 18 | 07-Mar | 125.75 | 126.30 | 123.70 | 124.84 | 125.06 | -0.79 | 176,289.54 | 14,763,396 | 1.73 | 7,014,592 | 1.93 | 87.72 | 0.44 |
| 19 | 06-Mar | 124.60 | 126.88 | 123.95 | 125.84 | 125.48 | 2.94 | 177,701.66 | 19,384,187 | 2.27 | 7,372,597 | 2.03 | 92.51 | 0.46 |
| 20 | 05-Mar | 118.04 | 122.58 | 117.75 | 122.25 | 121.24 | 3.57 | 172,632.14 | 19,577,861 | 2.29 | 10,612,691 | 2.92 | 128.67 | 0.66 |
| 21 | 04-Mar | 113.10 | 118.45 | 111.91 | 118.04 | 116.53 | 3.04 | 166,687.10 | 14,145,658 | 1.66 | 5,650,887 | 1.56 | 65.85 | 0.35 |
| 22 | 03-Mar | 114.70 | 115.35 | 110.72 | 114.56 | 113.08 | 0.94 | 161,772.91 | 18,881,646 | 2.21 | 8,479,931 | 2.34 | 95.89 | 0.53 |
| 23 | 28-Feb | 116.00 | 116.21 | 112.92 | 113.49 | 114.01 | -2.52 | 160,261.93 | 24,161,878 | 2.83 | 15,302,859 | 4.22 | 174.47 | 0.95 |
| 24 | 27-Feb | 118.26 | 119.00 | 116.09 | 116.42 | 117.03 | -1.88 | 164,399.46 | 10,709,253 | 1.26 | 5,978,084 | 1.65 | 69.96 | 0.37 |
| 25 | 25-Feb | 120.22 | 120.71 | 118.40 | 118.65 | 119.46 | -1.31 | 167,548.49 | 7,607,411 | 0.89 | 4,162,226 | 1.15 | 49.72 | 0.26 |
| 26 | 24-Feb | 120.25 | 121.31 | 119.40 | 120.22 | 120.40 | -0.91 | 169,765.53 | 8,764,985 | 1.03 | 4,314,839 | 1.19 | 51.95 | 0.27 |
| 27 | 21-Feb | 122.00 | 123.71 | 120.83 | 121.33 | 121.97 | -1.19 | 171,332.99 | 9,657,933 | 1.13 | 4,827,690 | 1.33 | 58.88 | 0.30 |
| 28 | 20-Feb | 119.84 | 122.95 | 118.98 | 122.79 | 121.80 | 2.44 | 173,394.69 | 9,940,851 | 1.17 | 4,838,303 | 1.33 | 58.93 | 0.30 |
| 29 | 19-Feb | 118.11 | 120.17 | 117.90 | 119.87 | 119.39 | 0.73 | 169,271.28 | 9,158,990 | 1.07 | 4,191,474 | 1.16 | 50.04 | 0.26 |
| 30 | 18-Feb | 118.45 | 119.25 | 116.31 | 119.00 | 117.90 | 0.46 | 168,042.00 | 8,678,689 | 1.02 | 4,216,806 | 1.16 | 49.72 | 0.26 |
| 31 | 17-Feb | 117.25 | 118.80 | 114.40 | 118.45 | 117.07 | 1.02 | 167,266.07 | 12,518,983 | 1.47 | 4,689,957 | 1.29 | 54.91 | 0.29 |
| 32 | 14-Feb | 120.50 | 121.24 | 116.00 | 117.25 | 117.88 | -2.36 | 165,571.52 | 12,351,973 | 1.45 | 5,555,652 | 1.53 | 65.49 | 0.35 |
| 33 | 13-Feb | 121.00 | 122.00 | 119.95 | 120.08 | 120.96 | -0.28 | 169,567.83 | 10,136,689 | 1.19 | 5,281,840 | 1.46 | 63.89 | 0.33 |
| 34 | 12-Feb | 120.69 | 121.20 | 117.28 | 120.42 | 119.43 | -0.04 | 170,047.95 | 14,799,271 | 1.73 | 6,380,045 | 1.76 | 76.20 | 0.40 |
| 35 | 11-Feb | 123.18 | 123.74 | 120.00 | 120.47 | 121.30 | -2.20 | 170,118.56 | 14,532,810 | 1.70 | 8,518,627 | 2.35 | 103.33 | 0.53 |
| 36 | 10-Feb | 125.00 | 126.62 | 122.86 | 123.18 | 123.56 | -1.54 | 173,945.41 | 12,773,729 | 1.50 | 7,358,385 | 2.03 | 90.92 | 0.46 |
| 37 | 07-Feb | 126.03 | 126.75 | 124.43 | 125.11 | 125.58 | -0.72 | 176,670.81 | 8,892,600 | 1.04 | 4,006,044 | 1.10 | 50.31 | 0.25 |
| 38 | 06-Feb | 128.05 | 128.22 | 125.32 | 126.02 | 126.74 | -0.32 | 177,955.85 | 9,804,040 | 1.15 | 4,233,906 | 1.17 | 53.66 | 0.26 |
| 39 | 05-Feb | 125.49 | 128.48 | 125.46 | 126.43 | 127.25 | 1.58 | 178,534.82 | 11,469,878 | 1.34 | 4,213,875 | 1.16 | 53.62 | 0.26 |
| 40 | 04-Feb | 122.70 | 124.68 | 122.50 | 124.46 | 123.86 | 2.89 | 175,752.93 | 14,405,748 | 1.69 | 6,958,077 | 1.92 | 86.18 | 0.43 |
| 41 | 03-Feb | 124.11 | 124.20 | 120.10 | 120.96 | 121.30 | -3.56 | 170,810.50 | 26,047,332 | 3.05 | 13,880,015 | 3.83 | 168.36 | 0.86 |
| 42 | 01-Feb | 128.85 | 129.75 | 124.61 | 125.42 | 126.67 | -2.39 | 177,108.57 | 10,535,114 | 1.23 | 3,507,405 | 0.97 | 44.43 | 0.22 |
| 43 | 31-Jan | 127.12 | 128.85 | 126.15 | 128.49 | 128.06 | 1.08 | 181,443.79 | 9,686,000 | 1.14 | 5,068,350 | 1.40 | 64.91 | 0.32 |
| 44 | 30-Jan | 124.40 | 128.50 | 123.86 | 127.12 | 126.80 | 2.81 | 179,509.18 | 17,776,744 | 2.08 | 6,630,996 | 1.83 | 84.08 | 0.41 |
| 45 | 29-Jan | 123.19 | 124.39 | 122.90 | 123.64 | 123.61 | 0.86 | 174,594.99 | 12,017,314 | 1.41 | 6,431,644 | 1.77 | 79.50 | 0.40 |
| 46 | 28-Jan | 124.17 | 125.85 | 121.84 | 122.58 | 123.20 | -1.28 | 173,098.14 | 19,861,475 | 2.33 | 9,383,651 | 2.59 | 115.61 | 0.58 |
| 47 | 27-Jan | 127.97 | 127.97 | 122.50 | 124.17 | 125.23 | -3.19 | 175,343.42 | 18,934,026 | 2.22 | 7,020,105 | 1.93 | 87.91 | 0.44 |
| 48 | 24-Jan | 130.99 | 132.75 | 127.90 | 128.26 | 129.93 | -1.21 | 181,119.00 | 12,630,632 | 1.48 | 3,744,116 | 1.03 | 48.65 | 0.23 |
| 49 | 23-Jan | 130.40 | 130.69 | 128.84 | 129.83 | 129.72 | -0.53 | 183,336.04 | 7,058,477 | 0.83 | 2,755,114 | 0.76 | 35.74 | 0.17 |
| 50 | 22-Jan | 132.20 | 132.60 | 128.44 | 130.52 | 129.93 | -0.43 | 184,310.40 | 9,202,153 | 1.08 | 3,318,911 | 0.91 | 43.12 | 0.21 |
| 51 | 21-Jan | 131.70 | 133.66 | 130.65 | 131.08 | 132.00 | 0.44 | 185,101.19 | 20,272,605 | 2.38 | 7,263,107 | 2.00 | 95.00 | 0.45 |
| 52 | 20-Jan | 128.85 | 131.18 | 126.81 | 130.50 | 129.16 | 1.86 | 184,282.16 | 8,234,561 | 0.97 | 2,824,041 | 0.78 | 36.48 | 0.18 |
| 53 | 17-Jan | 127.00 | 128.49 | 126.30 | 128.07 | 127.49 | 0.76 | 180,850.70 | 24,617,689 | 2.89 | 15,806,888 | 4.36 | 201.52 | 0.98 |
| 54 | 16-Jan | 127.95 | 128.27 | 126.55 | 127.10 | 127.26 | 0.12 | 179,480.94 | 11,843,193 | 1.39 | 6,711,933 | 1.85 | 85.42 | 0.42 |
| 55 | 15-Jan | 128.26 | 128.87 | 126.22 | 126.95 | 127.66 | 0.25 | 179,269.12 | 11,472,116 | 1.34 | 5,193,284 | 1.43 | 66.30 | 0.32 |
| 56 | 14-Jan | 123.00 | 127.20 | 122.72 | 126.63 | 125.71 | 3.66 | 178,817.24 | 17,430,438 | 2.04 | 8,620,641 | 2.38 | 108.37 | 0.54 |
| 57 | 13-Jan | 128.03 | 128.39 | 121.16 | 121.99 | 123.91 | -6.80 | 172,264.99 | 30,291,583 | 3.55 | 13,489,864 | 3.72 | 167.15 | 0.84 |
| 58 | 10-Jan | 132.20 | 133.00 | 129.75 | 130.28 | 131.16 | -1.47 | 183,971.49 | 12,948,066 | 1.52 | 6,154,098 | 1.70 | 80.72 | 0.38 |
| 59 | 09-Jan | 134.64 | 134.80 | 132.00 | 132.20 | 132.98 | -1.82 | 186,682.77 | 9,734,279 | 1.14 | 4,843,391 | 1.33 | 64.41 | 0.30 |
| 60 | 08-Jan | 134.15 | 135.50 | 133.09 | 134.60 | 134.24 | 0.20 | 190,071.87 | 14,259,056 | 1.67 | 8,022,596 | 2.21 | 107.70 | 0.50 |
| 61 | 07-Jan | 133.49 | 136.28 | 133.20 | 134.33 | 134.93 | 1.08 | 189,690.60 | 13,658,286 | 1.60 | 6,941,676 | 1.91 | 93.66 | 0.43 |
| 62 | 06-Jan | 138.14 | 138.48 | 132.05 | 132.88 | 133.90 | -3.96 | 187,643.02 | 19,711,596 | 2.31 | 9,825,613 | 2.71 | 131.56 | 0.61 |
| 63 | 03-Jan | 137.72 | 139.83 | 137.13 | 138.14 | 138.45 | 0.13 | 195,070.79 | 14,567,050 | 1.71 | 7,685,087 | 2.12 | 106.40 | 0.48 |
| 64 | 02-Jan | 136.41 | 138.21 | 135.65 | 137.96 | 137.14 | 0.67 | 194,816.60 | 10,625,223 | 1.25 | 5,771,396 | 1.59 | 79.15 | 0.36 |
| 65 | 01-Jan | 135.80 | 137.36 | 135.70 | 137.04 | 136.70 | 0.46 | 193,517.45 | 4,144,374 | 0.49 | 1,345,849 | 0.37 | 18.40 | 0.08 |
| 66 | 31-Dec | 134.52 | 137.24 | 134.22 | 136.41 | 135.84 | 1.32 | 192,627.81 | 8,243,910 | 0.97 | 3,024,619 | 0.83 | 41.09 | 0.19 |
| 67 | 30-Dec | 136.25 | 136.83 | 134.10 | 134.61 | 134.90 | -1.22 | 190,085.99 | 29,229,520 | 3.43 | 19,541,527 | 5.39 | 263.62 | 1.21 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA