| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 188.96 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 4,875 | High52 Date: 27-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 144.99 | Low52 Price: 128.2 | Barrier: 140.0; Drift%: 1.18 |
| Basic Industry: Refineries & Marketing | Total Equity: 14,121,238,383 | Low52 Date: 08-Apr-2025 | SHP: 51.5 / 8.57 / 10.0 / 10.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 80 | ||||
| High/Low Price | Quarter: 139.83 / 110.72 | Month: 169.71 / 159.53 | Week: 188.96 / 173.67 | Day: 142.89 / 140.5 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Apr | 142.89 | 142.89 | 140.50 | 141.67 | 141.58 | -1.17 | 200,055.58 | 22,052,191 | 4.20 | 10,847,178 | 5.72 | 153.57 | 74 |
| 2 | 08-Apr | 143.00 | 144.30 | 141.10 | 143.35 | 142.76 | 6.63 | 202,427.95 | 45,807,508 | 8.73 | 17,462,332 | 9.21 | 249.29 | 120 |
| 3 | 07-Apr | 132.30 | 134.85 | 131.70 | 134.44 | 133.19 | 0.29 | 189,845.93 | 20,626,751 | 3.93 | 8,219,701 | 4.33 | 109.48 | 56 |
| 4 | 06-Apr | 134.13 | 134.80 | 130.51 | 134.05 | 132.22 | -0.06 | 189,295.20 | 25,356,388 | 4.83 | 8,911,225 | 4.70 | 117.82 | 61 |
| 5 | 02-Apr | 134.20 | 134.67 | 130.22 | 134.13 | 132.35 | -1.17 | 189,408.17 | 22,834,708 | 4.35 | 9,217,227 | 4.86 | 121.99 | 63 |
| 6 | 01-Apr | 140.00 | 140.00 | 134.50 | 135.72 | 136.36 | 0.24 | 191,653.45 | 26,367,709 | 5.02 | 10,868,965 | 5.73 | 148.21 | 74 |
| 7 | 30-Mar | 135.38 | 138.63 | 134.04 | 135.40 | 136.36 | -1.71 | 191,201.57 | 28,375,902 | 5.41 | 15,928,066 | 8.40 | 217.20 | 109 |
| 8 | 27-Mar | 142.99 | 144.37 | 137.35 | 137.76 | 139.08 | -1.96 | 194,534.18 | 29,985,724 | 5.71 | 11,252,852 | 5.93 | 156.50 | 77 |
| 9 | 25-Mar | 141.32 | 141.69 | 139.00 | 140.52 | 140.19 | 1.31 | 198,431.64 | 22,848,464 | 4.35 | 10,052,943 | 5.30 | 140.93 | 69 |
| 10 | 24-Mar | 141.58 | 142.50 | 137.02 | 138.70 | 138.70 | 0.43 | 195,861.58 | 30,509,694 | 5.81 | 11,097,673 | 5.85 | 153.92 | 76 |
| 11 | 23-Mar | 141.49 | 142.69 | 137.75 | 138.11 | 139.23 | -4.49 | 195,028.42 | 21,048,472 | 4.01 | 10,478,805 | 5.53 | 145.90 | 72 |
| 12 | 20-Mar | 143.60 | 148.13 | 143.60 | 144.60 | 145.80 | 1.31 | 204,193.11 | 34,636,614 | 6.60 | 20,317,063 | 10.71 | 296.22 | 139 |
| 13 | 19-Mar | 145.89 | 146.63 | 142.05 | 142.73 | 143.97 | -3.74 | 201,552.44 | 20,076,945 | 3.82 | 7,705,331 | 4.06 | 110.93 | 53 |
| 14 | 18-Mar | 146.80 | 149.08 | 145.96 | 148.27 | 147.89 | 1.08 | 209,375.60 | 20,318,430 | 3.87 | 10,314,481 | 5.44 | 152.54 | 71 |
| 15 | 17-Mar | 149.00 | 149.80 | 145.51 | 146.68 | 146.98 | -1.53 | 207,130.32 | 19,101,788 | 3.64 | 7,542,114 | 3.98 | 110.85 | 52 |
| 16 | 16-Mar | 153.01 | 154.60 | 146.88 | 148.96 | 149.38 | -4.84 | 210,349.97 | 35,687,077 | 6.80 | 16,157,035 | 8.52 | 241.35 | 111 |
| 17 | 13-Mar | 158.99 | 160.34 | 155.80 | 156.54 | 157.52 | -2.26 | 221,053.87 | 11,958,819 | 2.28 | 4,633,719 | 2.44 | 72.99 | 32 |
| 18 | 12-Mar | 157.40 | 162.25 | 154.06 | 160.16 | 158.97 | -0.29 | 226,165.75 | 21,636,039 | 4.12 | 6,797,929 | 3.58 | 108.07 | 47 |
| 19 | 11-Mar | 160.50 | 162.99 | 159.66 | 160.63 | 161.19 | 0.43 | 226,829.45 | 22,703,344 | 4.33 | 11,994,020 | 6.32 | 193.33 | 82 |
| 20 | 10-Mar | 164.44 | 166.86 | 159.12 | 159.94 | 161.22 | -0.79 | 225,855.09 | 26,772,223 | 5.10 | 12,498,043 | 6.59 | 201.49 | 86 |
| 21 | 09-Mar | 158.00 | 162.15 | 156.30 | 161.22 | 159.76 | -4.42 | 227,662.61 | 40,458,725 | 7.71 | 15,412,230 | 8.13 | 246.23 | 106 |
| 22 | 06-Mar | 172.06 | 172.94 | 168.05 | 168.68 | 170.04 | -1.67 | 238,197.05 | 20,979,104 | 4.00 | 10,345,309 | 5.45 | 175.91 | 71 |
| 23 | 05-Mar | 171.00 | 175.42 | 169.28 | 171.54 | 172.01 | 0.65 | 242,235.72 | 32,355,154 | 6.16 | 13,216,239 | 6.97 | 227.33 | 91 |
| 24 | 04-Mar | 175.00 | 176.17 | 169.21 | 170.44 | 172.06 | -4.84 | 240,682.39 | 27,718,538 | 5.28 | 13,787,621 | 7.27 | 237.23 | 94 |
| 25 | 02-Mar | 181.31 | 182.40 | 176.85 | 179.11 | 179.58 | -4.46 | 252,925.50 | 31,464,579 | 5.99 | 13,742,526 | 7.25 | 246.79 | 94 |
| 26 | 27-Feb | 187.11 | 188.96 | 185.77 | 187.47 | 187.63 | 0.54 | 264,730.86 | 24,422,609 | 4.65 | 14,116,662 | 7.44 | 264.87 | 97 |
| 27 | 26-Feb | 183.50 | 186.80 | 182.43 | 186.47 | 184.52 | 1.88 | 263,318.73 | 17,206,460 | 3.28 | 9,656,218 | 5.09 | 178.18 | 66 |
| 28 | 25-Feb | 181.00 | 183.80 | 180.51 | 183.03 | 182.57 | 1.58 | 258,461.03 | 24,353,791 | 4.64 | 14,255,057 | 7.52 | 260.25 | 98 |
| 29 | 24-Feb | 176.99 | 181.00 | 176.51 | 180.19 | 179.14 | 2.11 | 254,450.59 | 22,691,029 | 4.32 | 12,255,741 | 6.46 | 219.55 | 84 |
| 30 | 23-Feb | 174.89 | 177.30 | 173.67 | 176.46 | 176.04 | 1.54 | 249,183.37 | 11,422,407 | 2.18 | 6,286,720 | 3.31 | 110.67 | 43 |
| 31 | 20-Feb | 173.60 | 174.44 | 172.30 | 173.79 | 173.40 | -0.29 | 245,413.00 | 8,935,995 | 1.70 | 4,798,189 | 2.53 | 83.20 | 33 |
| 32 | 19-Feb | 177.71 | 177.99 | 173.39 | 174.30 | 175.91 | -2.48 | 246,133.19 | 13,677,449 | 2.61 | 8,138,768 | 4.29 | 143.17 | 56 |
| 33 | 18-Feb | 175.86 | 179.00 | 175.86 | 178.74 | 177.72 | 1.67 | 252,403.01 | 8,191,312 | 1.56 | 4,100,712 | 2.16 | 72.88 | 28 |
| 34 | 17-Feb | 174.95 | 176.15 | 172.17 | 175.81 | 174.25 | 0.38 | 248,265.49 | 5,249,228 | 1.00 | 1,896,537 | 1.00 | 33.05 | 13 |
| 35 | 16-Feb | 175.90 | 175.90 | 173.45 | 175.15 | 174.52 | -0.92 | 247,333.49 | 6,184,219 | 1.18 | 2,261,642 | 1.19 | 39.47 | 15 |
| 36 | 13-Feb | 177.28 | 177.90 | 176.04 | 176.77 | 176.89 | -0.75 | 249,621.13 | 9,835,632 | 1.87 | 5,879,997 | 3.10 | 104.01 | 40 |
| 37 | 12-Feb | 182.25 | 182.25 | 175.30 | 178.11 | 178.24 | -1.76 | 251,513.38 | 24,014,261 | 4.57 | 13,504,883 | 7.12 | 240.71 | 92 |
| 38 | 11-Feb | 178.00 | 181.60 | 176.82 | 181.31 | 179.98 | 1.74 | 256,032.17 | 25,578,553 | 4.87 | 16,285,870 | 8.59 | 293.11 | 112 |
| 39 | 10-Feb | 176.79 | 178.90 | 175.20 | 178.21 | 177.51 | 1.16 | 251,654.59 | 21,506,950 | 4.10 | 14,483,844 | 7.64 | 257.10 | 99 |
| 40 | 09-Feb | 175.95 | 177.29 | 175.00 | 176.16 | 176.39 | 0.55 | 248,759.74 | 12,380,924 | 2.36 | 6,886,017 | 3.63 | 121.46 | 47 |
| 41 | 06-Feb | 176.99 | 180.90 | 173.28 | 175.20 | 176.42 | -0.32 | 247,404.10 | 34,240,417 | 6.52 | 12,672,711 | 6.68 | 223.57 | 83 |
| 42 | 05-Feb | 174.24 | 177.90 | 172.42 | 175.77 | 175.26 | 1.73 | 248,209.01 | 34,830,200 | 6.64 | 10,707,252 | 5.65 | 187.66 | 70 |
| 43 | 04-Feb | 167.00 | 173.70 | 166.32 | 172.78 | 172.13 | 3.10 | 243,986.76 | 28,164,545 | 5.37 | 14,121,131 | 7.45 | 243.07 | 93 |
| 44 | 03-Feb | 168.50 | 168.69 | 164.40 | 167.58 | 166.65 | 1.80 | 236,643.71 | 14,585,846 | 2.78 | 6,675,909 | 3.52 | 111.25 | 44 |
| 45 | 02-Feb | 160.50 | 165.40 | 159.05 | 164.61 | 162.19 | 3.08 | 232,449.71 | 14,590,517 | 2.78 | 7,098,814 | 3.74 | 115.14 | 47 |
| 46 | 01-Feb | 162.52 | 162.94 | 157.56 | 159.69 | 160.27 | -2.17 | 225,502.06 | 7,234,854 | 1.38 | 2,972,251 | 1.57 | 47.64 | 19 |
| 47 | 30-Jan | 163.00 | 163.82 | 160.83 | 163.24 | 162.76 | 0.09 | 230,515.10 | 11,627,532 | 2.22 | 7,404,767 | 3.90 | 120.52 | 49 |
| 48 | 29-Jan | 162.72 | 164.65 | 161.77 | 163.09 | 163.35 | 0.15 | 230,303.28 | 16,100,725 | 3.07 | 9,561,650 | 5.04 | 156.19 | 63 |
| 49 | 28-Jan | 159.00 | 164.00 | 158.54 | 162.85 | 162.20 | 2.49 | 229,964.37 | 15,795,631 | 3.01 | 7,164,635 | 3.78 | 116.21 | 47 |
| 50 | 27-Jan | 156.70 | 159.90 | 155.64 | 158.90 | 157.89 | 1.84 | 224,386.48 | 11,148,012 | 2.12 | 6,568,514 | 3.46 | 103.71 | 43 |
| 51 | 23-Jan | 159.09 | 160.40 | 155.61 | 156.03 | 157.56 | -1.90 | 220,333.68 | 9,542,103 | 1.82 | 5,350,041 | 2.82 | 84.30 | 35 |
| 52 | 22-Jan | 159.80 | 161.95 | 158.06 | 159.05 | 159.77 | 0.14 | 224,598.30 | 8,809,678 | 1.68 | 4,930,794 | 2.60 | 78.78 | 32 |
| 53 | 21-Jan | 158.43 | 160.44 | 156.61 | 158.82 | 158.72 | 0.25 | 224,273.51 | 11,797,545 | 2.25 | 5,941,896 | 3.13 | 94.31 | 39 |
| 54 | 20-Jan | 160.90 | 161.35 | 158.00 | 158.43 | 159.04 | -1.54 | 223,722.78 | 10,243,937 | 1.95 | 5,571,750 | 2.94 | 88.61 | 37 |
| 55 | 19-Jan | 161.00 | 162.25 | 159.34 | 160.90 | 160.64 | -0.26 | 227,210.73 | 8,651,736 | 1.65 | 4,041,532 | 2.13 | 64.92 | 26 |
| 56 | 16-Jan | 160.00 | 162.15 | 159.85 | 161.32 | 161.23 | 1.36 | 227,803.82 | 15,011,308 | 2.86 | 8,719,380 | 4.60 | 140.58 | 57 |
| 57 | 14-Jan | 157.00 | 159.59 | 156.09 | 159.16 | 158.48 | 1.12 | 224,753.63 | 10,309,941 | 1.96 | 5,734,969 | 3.02 | 90.89 | 38 |
| 58 | 13-Jan | 158.70 | 159.40 | 155.75 | 157.40 | 157.42 | -0.53 | 222,268.29 | 7,763,679 | 1.48 | 3,300,091 | 1.74 | 51.95 | 22 |
| 59 | 12-Jan | 157.00 | 158.61 | 154.77 | 158.24 | 156.61 | 0.40 | 223,454.48 | 6,011,542 | 1.15 | 2,225,824 | 1.17 | 34.86 | 15 |
| 60 | 09-Jan | 155.20 | 158.42 | 155.11 | 157.61 | 157.37 | 0.79 | 222,564.84 | 10,896,400 | 2.08 | 5,965,133 | 3.15 | 93.87 | 39 |
| 61 | 08-Jan | 162.67 | 162.70 | 155.80 | 156.37 | 158.31 | -3.87 | 220,813.80 | 13,567,688 | 2.58 | 7,223,085 | 3.81 | 114.35 | 47 |
| 62 | 07-Jan | 164.10 | 165.00 | 162.00 | 162.67 | 163.00 | -0.81 | 229,710.18 | 10,582,454 | 2.02 | 6,160,145 | 3.25 | 100.00 | 40 |
| 63 | 06-Jan | 164.70 | 164.89 | 161.30 | 164.00 | 162.96 | -0.61 | 231,588.00 | 11,514,726 | 2.19 | 5,255,456 | 2.77 | 85.64 | 34 |
| 64 | 05-Jan | 166.80 | 168.79 | 163.60 | 165.01 | 165.99 | -1.07 | 233,014.55 | 9,692,902 | 1.85 | 4,230,306 | 2.23 | 70.22 | 28 |
| 65 | 02-Jan | 166.70 | 167.35 | 164.91 | 166.79 | 165.91 | 0.55 | 235,528.13 | 9,638,213 | 1.84 | 5,202,868 | 2.74 | 86.32 | 34 |
| 66 | 01-Jan | 167.00 | 168.20 | 164.92 | 165.88 | 166.16 | -0.35 | 234,243.10 | 9,679,405 | 1.84 | 4,458,536 | 2.35 | 74.08 | 29 |
| 67 | 31-Dec | 161.57 | 167.33 | 161.43 | 166.46 | 165.79 | 3.03 | 235,062.13 | 24,383,706 | 4.65 | 14,459,697 | 7.62 | 239.73 | 95 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA