| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 524.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,075 | High52 Date: 04-Feb-2026 | Bumper: 471.8; Drift%: 2.1 |
| Industry: Oil | Face Value: 10; VWAP21: 475.98 | Low52 Price: 325.0 | Barrier: -; Drift%: - |
| Basic Industry: Oil Exploration & Production | Total Equity: 1,626,607,791 | Low52 Date: 07-Apr-2025 | SHP: 56.66 / 7.54 / 19.44 / 6.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 148 | ||||
| High/Low Price | Quarter: 494.55 / 328.15 | Month: 429.4 / 395.6 | Week: 490.75 / 463.25 | Day: 489.0 / 468.0 | Sis67: 210 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 472.65 | 489.00 | 468.00 | 481.90 | 481.97 | 2.05 | 78,386.23 | 6,217,264 | 6.96 | 2,240,150 | 5.51 | 107.97 | 212 |
| 2 | 06-Apr | 481.15 | 484.85 | 470.05 | 472.20 | 477.06 | -1.66 | 76,808.42 | 3,159,564 | 3.53 | 1,314,703 | 3.23 | 62.72 | 124 |
| 3 | 02-Apr | 478.00 | 483.00 | 463.20 | 480.15 | 473.62 | 1.43 | 78,101.57 | 5,921,901 | 6.63 | 1,504,301 | 3.70 | 71.25 | 142 |
| 4 | 01-Apr | 480.00 | 482.30 | 471.80 | 473.40 | 475.58 | -0.43 | 77,003.61 | 3,482,577 | 3.90 | 1,198,818 | 2.95 | 57.01 | 113 |
| 5 | 30-Mar | 478.00 | 492.50 | 470.00 | 475.45 | 483.61 | -0.53 | 77,337.07 | 6,521,652 | 7.30 | 1,804,050 | 4.44 | 87.25 | 171 |
| 6 | 27-Mar | 473.70 | 490.00 | 462.05 | 478.00 | 476.83 | 1.40 | 77,751.00 | 9,323,712 | 10.43 | 2,598,952 | 6.39 | 123.93 | 246 |
| 7 | 25-Mar | 476.75 | 477.00 | 467.15 | 471.40 | 471.75 | -1.37 | 76,678.29 | 4,996,363 | 5.59 | 1,897,737 | 4.67 | 89.53 | 179 |
| 8 | 24-Mar | 461.85 | 485.60 | 461.15 | 477.95 | 475.75 | 2.86 | 77,743.72 | 3,724,100 | 4.17 | 1,139,447 | 2.80 | 54.21 | 108 |
| 9 | 23-Mar | 475.75 | 480.60 | 462.85 | 464.65 | 469.87 | -2.28 | 75,580.33 | 3,239,580 | 3.62 | 1,054,176 | 2.59 | 49.53 | 100 |
| 10 | 20-Mar | 476.00 | 485.90 | 472.00 | 475.50 | 478.38 | -0.32 | 77,345.20 | 4,106,460 | 4.59 | 1,732,071 | 4.26 | 82.86 | 164 |
| 11 | 19-Mar | 471.95 | 483.00 | 465.40 | 477.05 | 476.25 | 1.40 | 77,597.32 | 7,842,725 | 8.77 | 1,396,893 | 3.44 | 66.53 | 132 |
| 12 | 18-Mar | 474.60 | 476.55 | 465.80 | 470.45 | 470.32 | -0.70 | 76,523.76 | 2,642,495 | 2.96 | 1,083,368 | 2.66 | 50.95 | 102 |
| 13 | 17-Mar | 460.30 | 475.00 | 456.40 | 473.75 | 468.68 | 2.97 | 77,060.54 | 3,362,643 | 3.76 | 1,138,699 | 2.80 | 53.37 | 108 |
| 14 | 16-Mar | 471.00 | 473.70 | 454.40 | 460.10 | 461.33 | -2.22 | 74,840.22 | 4,235,090 | 4.74 | 1,776,341 | 4.37 | 81.95 | 168 |
| 15 | 13-Mar | 481.00 | 483.35 | 467.35 | 470.55 | 474.30 | -1.83 | 76,540.03 | 4,296,456 | 4.81 | 1,636,326 | 4.02 | 77.61 | 155 |
| 16 | 12-Mar | 483.55 | 489.75 | 475.50 | 479.30 | 482.51 | -0.70 | 77,963.31 | 5,799,980 | 6.49 | 1,272,363 | 3.13 | 61.39 | 120 |
| 17 | 11-Mar | 470.55 | 484.40 | 465.95 | 482.70 | 478.89 | 2.58 | 78,516.36 | 6,545,246 | 7.32 | 2,774,763 | 6.82 | 132.88 | 262 |
| 18 | 10-Mar | 470.95 | 475.45 | 460.75 | 470.55 | 469.99 | -0.74 | 76,540.03 | 5,079,454 | 5.68 | 1,692,098 | 4.16 | 79.53 | 160 |
| 19 | 09-Mar | 503.00 | 503.00 | 464.00 | 474.05 | 475.98 | -2.16 | 77,109.34 | 13,477,812 | 15.08 | 3,748,035 | 9.22 | 178.40 | 354 |
| 20 | 06-Mar | 483.65 | 489.05 | 474.70 | 484.50 | 482.91 | 1.13 | 78,809.15 | 8,128,934 | 9.09 | 3,030,782 | 7.45 | 146.36 | 287 |
| 21 | 05-Mar | 495.00 | 502.40 | 474.40 | 479.10 | 490.02 | -2.64 | 77,930.78 | 8,668,042 | 9.70 | 3,165,731 | 7.78 | 155.13 | 299 |
| 22 | 04-Mar | 495.05 | 506.25 | 484.15 | 492.10 | 496.69 | 0.83 | 80,045.37 | 20,190,436 | 22.59 | 6,718,680 | 16.52 | 333.71 | 635 |
| 23 | 02-Mar | 503.00 | 505.00 | 476.05 | 488.05 | 488.04 | 0.86 | 79,386.59 | 18,779,292 | 21.01 | 4,155,057 | 10.22 | 202.78 | 393 |
| 24 | 27-Feb | 473.20 | 490.75 | 470.70 | 483.90 | 483.74 | 2.21 | 78,711.55 | 7,740,031 | 8.66 | 2,748,764 | 6.76 | 132.97 | 260 |
| 25 | 26-Feb | 470.25 | 477.55 | 469.75 | 473.45 | 473.98 | 0.68 | 77,011.75 | 1,966,686 | 2.20 | 809,552 | 1.99 | 38.37 | 77 |
| 26 | 25-Feb | 472.20 | 475.25 | 463.25 | 470.25 | 469.64 | -0.41 | 76,491.23 | 2,027,246 | 2.27 | 715,975 | 1.76 | 33.63 | 68 |
| 27 | 24-Feb | 476.00 | 478.80 | 467.60 | 472.20 | 472.81 | -0.33 | 76,808.42 | 2,965,156 | 3.32 | 823,176 | 2.02 | 38.92 | 78 |
| 28 | 23-Feb | 474.95 | 475.25 | 466.60 | 473.75 | 471.12 | -0.38 | 77,060.54 | 2,669,691 | 2.99 | 1,226,997 | 3.02 | 57.81 | 116 |
| 29 | 20-Feb | 480.35 | 486.15 | 471.95 | 475.55 | 477.64 | -0.24 | 77,353.33 | 8,314,392 | 9.30 | 2,643,960 | 6.50 | 126.29 | 250 |
| 30 | 19-Feb | 465.25 | 485.80 | 460.90 | 476.70 | 474.18 | 5.13 | 77,540.39 | 19,628,154 | 21.96 | 6,009,610 | 14.78 | 284.96 | 568 |
| 31 | 18-Feb | 458.00 | 458.00 | 446.00 | 453.45 | 450.26 | -2.42 | 73,758.53 | 4,052,059 | 4.53 | 1,516,021 | 3.73 | 68.26 | 143 |
| 32 | 17-Feb | 463.80 | 465.60 | 458.30 | 464.70 | 462.95 | 0.19 | 75,588.46 | 1,834,585 | 2.05 | 1,012,116 | 2.49 | 46.86 | 96 |
| 33 | 16-Feb | 453.60 | 464.80 | 452.15 | 463.80 | 461.09 | 1.88 | 75,442.07 | 3,149,289 | 3.52 | 1,601,496 | 3.94 | 73.84 | 151 |
| 34 | 13-Feb | 471.00 | 471.00 | 452.30 | 455.25 | 457.34 | -4.13 | 74,051.32 | 5,341,810 | 5.98 | 2,566,212 | 6.31 | 117.36 | 243 |
| 35 | 12-Feb | 480.80 | 489.10 | 471.00 | 474.85 | 477.86 | -0.92 | 77,239.47 | 7,698,264 | 8.61 | 4,002,946 | 9.84 | 191.28 | 379 |
| 36 | 11-Feb | 483.90 | 488.75 | 473.00 | 479.25 | 481.24 | -1.96 | 77,955.18 | 8,900,941 | 9.96 | 5,152,490 | 12.67 | 247.96 | 487 |
| 37 | 10-Feb | 493.95 | 493.95 | 482.05 | 488.85 | 488.55 | -0.24 | 79,516.72 | 2,054,107 | 2.30 | 801,138 | 1.97 | 39.14 | 76 |
| 38 | 09-Feb | 500.05 | 501.00 | 487.25 | 490.05 | 490.88 | -1.45 | 79,711.91 | 3,802,824 | 4.25 | 1,735,031 | 4.27 | 85.17 | 164 |
| 39 | 06-Feb | 495.60 | 503.65 | 491.00 | 497.25 | 496.81 | -0.25 | 80,883.07 | 4,693,599 | 5.25 | 2,390,482 | 5.88 | 118.76 | 220 |
| 40 | 05-Feb | 509.80 | 516.30 | 497.00 | 498.50 | 503.48 | -1.70 | 81,086.40 | 4,088,756 | 4.57 | 1,653,403 | 4.07 | 83.25 | 152 |
| 41 | 04-Feb | 490.25 | 524.00 | 490.25 | 507.10 | 512.33 | 3.72 | 82,485.28 | 15,816,122 | 17.70 | 5,051,553 | 12.42 | 258.81 | 464 |
| 42 | 03-Feb | 495.00 | 496.80 | 476.60 | 488.90 | 483.94 | 1.16 | 79,524.85 | 3,270,360 | 3.66 | 1,407,381 | 3.46 | 68.11 | 129 |
| 43 | 02-Feb | 490.00 | 491.35 | 475.25 | 483.30 | 481.43 | -3.69 | 78,613.95 | 5,177,584 | 5.79 | 1,885,501 | 4.64 | 90.77 | 173 |
| 44 | 01-Feb | 509.00 | 522.50 | 491.60 | 501.80 | 507.33 | -1.62 | 81,623.18 | 4,389,293 | 4.91 | 1,283,483 | 3.16 | 65.11 | 118 |
| 45 | 30-Jan | 511.55 | 518.00 | 500.35 | 510.05 | 508.28 | -0.91 | 82,965.13 | 12,028,407 | 13.46 | 6,995,560 | 17.20 | 355.57 | 643 |
| 46 | 29-Jan | 492.95 | 520.00 | 492.95 | 514.75 | 513.21 | 4.94 | 83,729.64 | 20,563,028 | 23.01 | 9,365,851 | 23.03 | 480.66 | 861 |
| 47 | 28-Jan | 455.00 | 496.50 | 454.50 | 490.50 | 486.08 | 9.35 | 79,785.11 | 29,364,980 | 32.85 | 11,110,436 | 27.32 | 540.06 | 1,021 |
| 48 | 27-Jan | 435.00 | 450.35 | 433.35 | 448.55 | 445.64 | 2.95 | 72,961.49 | 3,042,958 | 3.40 | 1,146,924 | 2.82 | 51.11 | 105 |
| 49 | 23-Jan | 437.00 | 440.50 | 427.10 | 435.70 | 435.72 | -0.17 | 70,871.30 | 1,888,918 | 2.11 | 692,855 | 1.70 | 30.19 | 64 |
| 50 | 22-Jan | 437.00 | 444.30 | 435.60 | 436.45 | 439.28 | 0.67 | 70,993.30 | 2,200,941 | 2.46 | 1,178,865 | 2.90 | 51.79 | 108 |
| 51 | 21-Jan | 426.50 | 435.85 | 425.85 | 433.55 | 431.34 | 1.06 | 70,521.58 | 2,347,581 | 2.63 | 834,693 | 2.05 | 36.00 | 77 |
| 52 | 20-Jan | 436.10 | 440.50 | 426.75 | 429.00 | 433.03 | -1.56 | 69,781.00 | 1,946,848 | 2.18 | 699,827 | 1.72 | 30.30 | 64 |
| 53 | 19-Jan | 444.95 | 446.95 | 433.80 | 435.80 | 438.88 | -2.86 | 70,887.57 | 1,585,839 | 1.77 | 606,471 | 1.49 | 26.62 | 56 |
| 54 | 16-Jan | 452.95 | 452.95 | 441.70 | 448.65 | 446.58 | -2.04 | 72,977.76 | 3,638,109 | 4.07 | 1,413,027 | 3.47 | 63.10 | 130 |
| 55 | 14-Jan | 449.80 | 467.50 | 449.50 | 458.00 | 460.32 | 2.25 | 74,498.00 | 12,398,467 | 13.87 | 4,166,428 | 10.25 | 191.79 | 383 |
| 56 | 13-Jan | 429.75 | 449.90 | 425.60 | 447.90 | 439.39 | 5.24 | 72,855.76 | 12,617,320 | 14.12 | 6,048,106 | 14.87 | 265.75 | 556 |
| 57 | 12-Jan | 421.00 | 426.85 | 414.70 | 425.60 | 421.59 | 1.32 | 69,228.43 | 1,405,653 | 1.57 | 519,155 | 1.28 | 21.89 | 48 |
| 58 | 09-Jan | 412.00 | 425.30 | 412.00 | 420.05 | 419.87 | 2.46 | 68,325.66 | 3,122,912 | 3.49 | 743,176 | 1.83 | 31.20 | 68 |
| 59 | 08-Jan | 415.40 | 417.95 | 406.35 | 409.95 | 410.12 | -2.02 | 66,682.79 | 4,225,325 | 4.73 | 2,345,121 | 5.77 | 96.18 | 216 |
| 60 | 07-Jan | 423.70 | 423.70 | 413.35 | 418.40 | 418.04 | -1.68 | 68,057.27 | 1,569,435 | 1.76 | 646,426 | 1.59 | 27.02 | 59 |
| 61 | 06-Jan | 419.90 | 426.40 | 417.00 | 425.55 | 422.85 | 1.35 | 69,220.29 | 1,325,704 | 1.48 | 448,304 | 1.10 | 18.96 | 41 |
| 62 | 05-Jan | 432.45 | 432.45 | 415.10 | 419.90 | 420.64 | -2.09 | 68,301.26 | 2,381,147 | 2.66 | 991,559 | 2.44 | 41.71 | 91 |
| 63 | 02-Jan | 427.55 | 431.50 | 426.30 | 428.85 | 428.85 | 0.30 | 69,757.08 | 1,077,168 | 1.21 | 579,570 | 1.43 | 24.85 | 53 |
| 64 | 01-Jan | 424.25 | 429.50 | 418.70 | 427.55 | 424.47 | 0.75 | 69,545.62 | 1,780,489 | 1.99 | 818,965 | 2.01 | 34.76 | 75 |
| 65 | 31-Dec | 412.10 | 429.40 | 410.80 | 424.35 | 424.02 | 3.14 | 69,025.10 | 2,728,793 | 3.05 | 815,900 | 2.01 | 34.60 | 75 |
| 66 | 30-Dec | 408.20 | 413.00 | 404.80 | 411.45 | 409.94 | 1.27 | 66,926.78 | 1,277,438 | 1.43 | 642,300 | 1.58 | 26.33 | 59 |
| 67 | 29-Dec | 403.00 | 408.10 | 401.10 | 406.30 | 405.66 | 0.88 | 66,089.07 | 893,809 | 1.00 | 406,660 | 1.00 | 16.50 | 37 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN PRABHA