| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 494.55 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,075 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: 414.55 | Low52 Price: 325.0 | Barrier: 420.0; Drift%: -4.56 |
| Basic Industry: Oil Exploration & Production | Total Equity: 1,626,607,791 | Low52 Date: 07-Apr-2025 | SHP: 56.66 / 7.56 / 19.21 / 6.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 81 | ||||
| High/Low Price | Quarter: 494.55 / 328.15 | Month: 449.5 / 411.15 | Week: 426.25 / 411.15 | Day: 402.95 / 400.05 | Sis67: 91 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 401.45 | 402.95 | 400.05 | 401.70 | 401.54 | -0.46 | 65,340.83 | 597,083 | 2.84 | 350,653 | 3.05 | 14.08 | 32 |
| 2 | 15-Dec | 403.50 | 404.30 | 398.35 | 403.55 | 402.07 | -0.20 | 65,641.76 | 564,288 | 2.69 | 142,811 | 1.24 | 5.74 | 13 |
| 3 | 12-Dec | 404.05 | 405.20 | 401.30 | 404.35 | 404.19 | -0.12 | 65,771.89 | 1,803,667 | 8.59 | 1,313,049 | 11.44 | 53.07 | 121 |
| 4 | 11-Dec | 400.00 | 407.80 | 397.65 | 404.85 | 404.18 | 1.25 | 65,853.22 | 799,175 | 3.80 | 298,239 | 2.60 | 12.05 | 27 |
| 5 | 10-Dec | 404.75 | 404.75 | 395.60 | 399.85 | 399.69 | -0.51 | 65,039.91 | 3,276,833 | 15.60 | 2,357,962 | 20.54 | 94.25 | 217 |
| 6 | 09-Dec | 401.10 | 406.15 | 398.00 | 401.90 | 401.94 | -0.51 | 65,373.37 | 3,705,448 | 17.64 | 2,580,067 | 22.48 | 103.70 | 237 |
| 7 | 08-Dec | 413.00 | 415.00 | 401.40 | 403.95 | 405.73 | -1.94 | 65,706.82 | 1,200,785 | 5.72 | 663,787 | 5.78 | 26.93 | 61 |
| 8 | 05-Dec | 408.20 | 412.90 | 406.35 | 411.95 | 410.27 | 0.93 | 67,008.11 | 760,930 | 3.62 | 367,787 | 3.20 | 15.09 | 34 |
| 9 | 04-Dec | 411.65 | 411.75 | 407.05 | 408.15 | 408.56 | -0.62 | 66,390.00 | 2,221,247 | 10.57 | 1,424,757 | 12.41 | 58.21 | 131 |
| 10 | 03-Dec | 420.00 | 420.00 | 407.05 | 410.70 | 411.02 | -1.43 | 66,804.78 | 1,765,944 | 8.41 | 856,505 | 7.46 | 35.20 | 79 |
| 11 | 02-Dec | 412.05 | 417.70 | 412.05 | 416.65 | 415.66 | 0.59 | 67,772.61 | 664,332 | 3.16 | 351,587 | 3.06 | 14.61 | 32 |
| 12 | 01-Dec | 413.20 | 417.50 | 412.00 | 414.20 | 413.93 | 0.24 | 67,374.09 | 1,126,148 | 5.36 | 634,904 | 5.53 | 26.28 | 58 |
| 13 | 28-Nov | 419.85 | 419.90 | 411.15 | 413.20 | 413.19 | -0.96 | 67,211.43 | 1,004,484 | 4.78 | 443,242 | 3.86 | 18.31 | 41 |
| 14 | 27-Nov | 423.05 | 424.55 | 414.50 | 417.20 | 418.05 | -1.41 | 67,862.08 | 1,069,299 | 5.09 | 478,814 | 4.17 | 20.02 | 44 |
| 15 | 26-Nov | 419.10 | 424.95 | 417.90 | 423.15 | 422.45 | 0.50 | 68,829.91 | 844,279 | 4.02 | 419,147 | 3.65 | 17.71 | 39 |
| 16 | 25-Nov | 419.00 | 422.60 | 414.55 | 421.05 | 420.21 | 0.11 | 68,488.32 | 1,194,721 | 5.69 | 638,240 | 5.56 | 26.82 | 59 |
| 17 | 24-Nov | 425.70 | 426.25 | 415.25 | 420.60 | 420.34 | -1.05 | 68,415.12 | 7,911,440 | 37.66 | 5,549,991 | 48.35 | 233.29 | 510 |
| 18 | 21-Nov | 431.90 | 432.90 | 423.50 | 425.05 | 426.70 | -2.56 | 69,138.96 | 3,508,596 | 16.70 | 1,500,198 | 13.07 | 64.01 | 138 |
| 19 | 20-Nov | 438.00 | 438.90 | 434.50 | 436.20 | 436.40 | -0.15 | 70,952.63 | 1,092,339 | 5.20 | 476,850 | 4.15 | 20.81 | 44 |
| 20 | 19-Nov | 431.70 | 437.75 | 431.50 | 436.85 | 436.18 | 0.81 | 71,058.36 | 760,053 | 3.62 | 343,284 | 2.99 | 14.97 | 32 |
| 21 | 18-Nov | 437.55 | 438.00 | 430.70 | 433.35 | 433.16 | -0.66 | 70,489.05 | 1,415,722 | 6.74 | 628,572 | 5.48 | 27.23 | 58 |
| 22 | 17-Nov | 436.95 | 443.60 | 433.00 | 436.25 | 438.96 | -0.14 | 70,960.76 | 1,947,670 | 9.27 | 666,337 | 5.80 | 29.25 | 61 |
| 23 | 14-Nov | 435.95 | 439.60 | 431.05 | 436.85 | 436.79 | 0.55 | 71,058.36 | 1,413,722 | 6.73 | 596,959 | 5.20 | 26.07 | 55 |
| 24 | 13-Nov | 442.70 | 442.70 | 432.75 | 434.45 | 435.24 | -1.52 | 70,667.98 | 1,340,682 | 6.38 | 606,515 | 5.28 | 26.40 | 56 |
| 25 | 12-Nov | 437.05 | 449.50 | 436.05 | 441.15 | 444.41 | 1.19 | 71,757.80 | 2,447,507 | 11.65 | 725,061 | 6.32 | 32.22 | 67 |
| 26 | 11-Nov | 432.00 | 437.60 | 430.30 | 435.95 | 434.44 | 0.96 | 70,911.97 | 852,274 | 4.06 | 390,713 | 3.40 | 16.97 | 35 |
| 27 | 10-Nov | 433.70 | 438.95 | 430.90 | 431.80 | 434.63 | -0.44 | 70,236.92 | 1,186,554 | 5.65 | 526,998 | 4.59 | 22.90 | 47 |
| 28 | 07-Nov | 432.85 | 438.30 | 428.10 | 433.70 | 433.97 | 0.15 | 70,545.98 | 1,285,300 | 6.12 | 574,417 | 5.00 | 24.93 | 51 |
| 29 | 06-Nov | 431.50 | 435.90 | 429.55 | 433.05 | 432.79 | 0.36 | 70,440.25 | 1,300,076 | 6.19 | 757,761 | 6.60 | 32.80 | 67 |
| 30 | 04-Nov | 438.00 | 438.95 | 429.50 | 431.50 | 432.83 | -1.26 | 70,188.13 | 1,262,735 | 6.01 | 622,055 | 5.42 | 26.92 | 55 |
| 31 | 03-Nov | 433.35 | 442.00 | 430.35 | 437.00 | 437.74 | 0.84 | 71,082.00 | 1,558,767 | 7.42 | 617,284 | 5.38 | 27.02 | 55 |
| 32 | 31-Oct | 435.00 | 437.30 | 430.70 | 433.35 | 434.09 | -0.32 | 70,489.05 | 1,781,066 | 8.48 | 781,683 | 6.81 | 33.93 | 70 |
| 33 | 30-Oct | 420.40 | 436.20 | 420.30 | 434.75 | 431.75 | 3.39 | 70,716.77 | 6,027,483 | 28.69 | 1,699,113 | 14.80 | 73.36 | 151 |
| 34 | 29-Oct | 413.20 | 421.95 | 413.00 | 420.50 | 418.56 | 1.88 | 68,398.86 | 1,634,139 | 7.78 | 801,504 | 6.98 | 33.55 | 71 |
| 35 | 28-Oct | 425.00 | 425.00 | 410.75 | 412.75 | 413.49 | -2.27 | 67,138.24 | 3,047,030 | 14.50 | 1,807,236 | 15.74 | 74.73 | 161 |
| 36 | 27-Oct | 420.00 | 424.80 | 419.15 | 422.35 | 422.62 | 0.68 | 68,699.78 | 1,684,230 | 8.02 | 613,373 | 5.34 | 25.92 | 55 |
| 37 | 24-Oct | 420.95 | 422.35 | 417.20 | 419.50 | 419.94 | 0.50 | 68,236.20 | 2,648,404 | 12.61 | 966,201 | 8.42 | 40.57 | 86 |
| 38 | 23-Oct | 410.05 | 419.50 | 409.00 | 417.40 | 415.60 | 2.66 | 67,894.61 | 4,650,187 | 22.13 | 2,834,467 | 24.69 | 117.80 | 252 |
| 39 | 21-Oct | 407.70 | 409.15 | 405.00 | 406.60 | 406.89 | -0.09 | 66,137.87 | 210,086 | 1.00 | 114,793 | 1.00 | 4.67 | 10 |
| 40 | 20-Oct | 409.00 | 410.15 | 405.65 | 406.95 | 407.99 | -0.48 | 66,194.80 | 2,589,621 | 12.33 | 1,807,413 | 15.74 | 73.74 | 161 |
| 41 | 17-Oct | 415.85 | 416.30 | 406.00 | 408.90 | 410.25 | -2.00 | 66,511.99 | 3,456,903 | 16.45 | 1,912,581 | 16.66 | 78.46 | 170 |
| 42 | 16-Oct | 423.00 | 423.05 | 414.55 | 417.25 | 417.57 | -1.37 | 67,870.21 | 1,667,593 | 7.94 | 913,761 | 7.96 | 38.16 | 81 |
| 43 | 15-Oct | 414.10 | 424.75 | 412.10 | 423.05 | 420.57 | 2.16 | 68,813.64 | 2,294,459 | 10.92 | 1,385,323 | 12.07 | 58.26 | 123 |
| 44 | 14-Oct | 420.00 | 420.90 | 413.05 | 414.10 | 415.09 | -0.56 | 67,357.83 | 2,387,212 | 11.36 | 1,449,360 | 12.63 | 60.16 | 129 |
| 45 | 13-Oct | 415.00 | 418.05 | 407.15 | 416.45 | 414.28 | -0.42 | 67,740.08 | 2,991,227 | 14.24 | 1,638,534 | 14.27 | 67.88 | 146 |
| 46 | 10-Oct | 415.50 | 420.40 | 415.50 | 418.20 | 417.96 | 0.07 | 68,024.74 | 1,348,389 | 6.42 | 870,107 | 7.58 | 36.37 | 77 |
| 47 | 09-Oct | 415.10 | 419.50 | 412.80 | 417.90 | 417.27 | 0.26 | 67,975.94 | 1,405,743 | 6.69 | 781,160 | 6.80 | 32.60 | 69 |
| 48 | 08-Oct | 422.45 | 423.55 | 415.00 | 416.80 | 418.20 | -1.34 | 67,797.01 | 1,218,310 | 5.80 | 633,290 | 5.52 | 26.48 | 56 |
| 49 | 07-Oct | 422.45 | 428.45 | 418.65 | 422.45 | 423.10 | 0.78 | 68,716.05 | 3,473,185 | 16.53 | 945,121 | 8.23 | 39.99 | 84 |
| 50 | 06-Oct | 414.50 | 421.25 | 413.00 | 419.20 | 417.50 | 1.09 | 68,187.40 | 2,355,560 | 11.21 | 1,147,368 | 10.00 | 47.90 | 102 |
| 51 | 03-Oct | 409.00 | 417.00 | 406.55 | 414.70 | 412.86 | 0.83 | 67,455.43 | 2,588,580 | 12.32 | 1,188,537 | 10.35 | 49.07 | 106 |
| 52 | 01-Oct | 416.00 | 418.80 | 408.75 | 411.30 | 412.75 | -0.60 | 66,902.38 | 1,932,766 | 9.20 | 748,752 | 6.52 | 30.90 | 67 |
| 53 | 30-Sep | 416.00 | 419.00 | 410.60 | 413.80 | 415.13 | -0.83 | 67,309.03 | 2,205,908 | 10.50 | 1,097,106 | 9.56 | 45.54 | 98 |
| 54 | 29-Sep | 418.00 | 423.00 | 415.00 | 417.25 | 417.75 | 1.71 | 67,870.21 | 4,207,568 | 20.03 | 1,638,195 | 14.27 | 68.44 | 146 |
| 55 | 26-Sep | 414.00 | 417.65 | 407.30 | 410.25 | 412.45 | -1.10 | 66,731.58 | 1,503,166 | 7.15 | 458,045 | 3.99 | 18.89 | 41 |
| 56 | 25-Sep | 409.05 | 423.00 | 407.60 | 414.80 | 418.91 | 2.02 | 67,471.69 | 6,236,842 | 29.69 | 1,794,235 | 15.63 | 75.16 | 160 |
| 57 | 24-Sep | 406.00 | 407.45 | 404.00 | 406.60 | 405.99 | 0.51 | 66,137.87 | 1,008,571 | 4.80 | 466,938 | 4.07 | 18.96 | 42 |
| 58 | 23-Sep | 409.60 | 411.00 | 403.55 | 404.55 | 406.79 | -1.15 | 65,804.42 | 1,604,703 | 7.64 | 941,949 | 8.21 | 38.32 | 84 |
| 59 | 22-Sep | 405.00 | 412.00 | 401.55 | 409.25 | 408.76 | 1.29 | 66,568.92 | 1,916,721 | 9.12 | 739,787 | 6.44 | 30.24 | 66 |
| 60 | 19-Sep | 401.90 | 405.00 | 399.40 | 404.05 | 403.19 | 1.23 | 65,723.09 | 2,301,934 | 10.96 | 1,239,127 | 10.79 | 49.96 | 110 |
| 61 | 18-Sep | 405.45 | 405.50 | 397.15 | 399.15 | 400.11 | -1.09 | 64,926.05 | 1,308,680 | 6.23 | 620,730 | 5.41 | 24.84 | 55 |
| 62 | 17-Sep | 399.85 | 404.20 | 398.55 | 403.55 | 402.37 | 1.18 | 65,641.76 | 2,140,559 | 10.19 | 1,076,982 | 9.38 | 43.33 | 96 |
| 63 | 16-Sep | 396.25 | 401.00 | 393.00 | 398.85 | 398.05 | 0.99 | 64,877.25 | 1,818,441 | 8.66 | 928,388 | 8.09 | 36.95 | 83 |
| 64 | 15-Sep | 398.55 | 400.50 | 393.00 | 394.95 | 395.01 | -0.87 | 64,242.87 | 1,772,987 | 8.44 | 1,085,789 | 9.46 | 42.89 | 97 |
| 65 | 12-Sep | 394.65 | 400.00 | 393.35 | 398.40 | 396.59 | 0.95 | 64,804.05 | 1,350,083 | 6.43 | 723,264 | 6.30 | 28.68 | 64 |
| 66 | 11-Sep | 393.00 | 399.30 | 392.45 | 394.65 | 396.42 | 1.01 | 64,194.08 | 2,476,339 | 11.79 | 1,410,767 | 12.29 | 55.93 | 126 |
| 67 | 10-Sep | 399.00 | 399.00 | 390.00 | 390.70 | 392.48 | -0.47 | 63,551.57 | 1,193,875 | 5.68 | 685,893 | 5.97 | 26.92 | 61 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN PRABHA