| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 767.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,075 | High52 Date: 30-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10 | Low52 Price: 328.15 | Barrier: -; Drift%: - |
| Basic Industry: Oil Exploration & Production | Total Equity: 1,626,607,791 | Low52 Date: 04-Mar-2025 | SHP: 56.66 / 9.42 / 17.26 / 6.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.12 | ||||
| High/Low Price | Quarter: 494.55 / 328.15 | Month: 404.4 / 328.15 | Week: 404.4 / 379.15 | Day: 392.45 / 382.0 | Float67: 1.12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 387.70 | 392.45 | 382.00 | 386.05 | 385.70 | -1.54 | 62,795.19 | 1,896,611 | 1.18 | 819,825 | 1.79 | 31.62 | 0.74 |
| 2 | 02-Apr | 386.20 | 393.60 | 374.00 | 392.10 | 385.47 | 1.73 | 63,779.29 | 2,198,587 | 1.36 | 755,758 | 1.65 | 29.13 | 0.68 |
| 3 | 01-Apr | 386.75 | 394.85 | 384.50 | 385.45 | 388.55 | -0.34 | 62,697.60 | 1,893,089 | 1.17 | 767,840 | 1.68 | 29.83 | 0.69 |
| 4 | 28-Mar | 388.40 | 396.60 | 382.10 | 386.75 | 389.22 | 0.18 | 62,909.06 | 3,059,820 | 1.90 | 1,222,009 | 2.67 | 47.56 | 1.10 |
| 5 | 27-Mar | 382.00 | 391.80 | 381.00 | 386.05 | 386.83 | 1.35 | 62,795.19 | 6,258,419 | 3.88 | 3,632,583 | 7.93 | 140.52 | 3.28 |
| 6 | 26-Mar | 390.30 | 396.90 | 379.15 | 380.90 | 387.14 | -2.41 | 61,957.49 | 3,544,394 | 2.20 | 2,069,463 | 4.52 | 80.12 | 1.87 |
| 7 | 25-Mar | 402.85 | 402.85 | 383.70 | 390.30 | 390.89 | -1.96 | 63,486.50 | 2,899,258 | 1.80 | 1,235,664 | 2.70 | 48.30 | 1.12 |
| 8 | 24-Mar | 398.00 | 404.40 | 396.45 | 398.10 | 400.04 | 1.14 | 64,755.26 | 1,611,951 | 1.00 | 650,314 | 1.42 | 26.02 | 0.59 |
| 9 | 21-Mar | 393.00 | 400.50 | 389.60 | 393.60 | 394.38 | 0.59 | 64,023.28 | 3,858,351 | 2.39 | 1,871,358 | 4.08 | 73.80 | 1.69 |
| 10 | 20-Mar | 388.85 | 393.90 | 383.55 | 391.30 | 389.91 | 1.41 | 63,649.16 | 2,113,205 | 1.31 | 851,717 | 1.86 | 33.21 | 0.77 |
| 11 | 19-Mar | 386.00 | 388.00 | 380.65 | 385.85 | 384.99 | 0.01 | 62,762.66 | 2,152,373 | 1.34 | 932,565 | 2.04 | 35.90 | 0.84 |
| 12 | 18-Mar | 380.30 | 387.50 | 375.75 | 385.80 | 383.04 | 2.02 | 62,754.53 | 2,231,034 | 1.38 | 898,724 | 1.96 | 34.42 | 0.81 |
| 13 | 17-Mar | 377.00 | 384.70 | 376.05 | 378.15 | 379.24 | 0.71 | 61,510.17 | 1,959,640 | 1.22 | 674,358 | 1.47 | 25.57 | 0.61 |
| 14 | 13-Mar | 370.00 | 382.00 | 368.10 | 375.50 | 377.39 | 2.37 | 61,079.12 | 4,620,549 | 2.87 | 1,031,554 | 2.25 | 38.93 | 0.93 |
| 15 | 12-Mar | 371.00 | 374.50 | 361.75 | 366.80 | 366.92 | -0.64 | 59,663.97 | 1,926,697 | 1.20 | 609,103 | 1.33 | 22.35 | 0.55 |
| 16 | 11-Mar | 360.00 | 371.65 | 353.75 | 369.15 | 365.12 | 1.74 | 60,046.23 | 1,942,431 | 1.21 | 458,200 | 1.00 | 16.73 | 0.41 |
| 17 | 10-Mar | 371.00 | 377.75 | 359.25 | 362.85 | 367.37 | -1.87 | 59,021.46 | 2,691,390 | 1.67 | 988,222 | 2.16 | 36.30 | 0.89 |
| 18 | 07-Mar | 372.00 | 372.00 | 364.80 | 369.75 | 368.77 | -0.66 | 60,143.82 | 3,422,495 | 2.12 | 1,577,320 | 3.44 | 58.17 | 1.42 |
| 19 | 06-Mar | 371.30 | 376.15 | 365.30 | 372.20 | 369.81 | 1.09 | 60,542.34 | 3,232,955 | 2.01 | 1,051,584 | 2.30 | 38.89 | 0.95 |
| 20 | 05-Mar | 353.15 | 376.50 | 352.00 | 368.20 | 368.32 | 4.84 | 59,891.70 | 4,917,698 | 3.05 | 1,221,202 | 2.67 | 44.98 | 1.10 |
| 21 | 04-Mar | 335.50 | 353.10 | 328.15 | 351.20 | 345.15 | 2.80 | 57,126.47 | 3,464,023 | 2.15 | 1,440,283 | 3.14 | 49.71 | 1.30 |
| 22 | 03-Mar | 345.10 | 350.65 | 339.05 | 341.65 | 342.68 | -0.31 | 55,573.06 | 3,001,287 | 1.86 | 1,240,615 | 2.71 | 42.51 | 1.12 |
| 23 | 28-Feb | 364.95 | 367.45 | 340.95 | 342.70 | 348.41 | -6.34 | 55,743.85 | 5,947,063 | 3.69 | 3,310,599 | 7.23 | 115.34 | 2.99 |
| 24 | 27-Feb | 373.90 | 376.40 | 362.15 | 365.90 | 366.67 | -1.75 | 59,517.58 | 2,591,172 | 1.61 | 1,098,200 | 2.40 | 40.27 | 0.99 |
| 25 | 25-Feb | 379.05 | 386.00 | 368.30 | 372.40 | 375.41 | -1.69 | 60,574.87 | 2,575,940 | 1.60 | 565,577 | 1.23 | 21.23 | 0.51 |
| 26 | 24-Feb | 392.40 | 393.45 | 377.10 | 378.80 | 382.29 | -3.47 | 61,615.90 | 2,394,354 | 1.49 | 886,897 | 1.94 | 33.91 | 0.80 |
| 27 | 21-Feb | 405.10 | 412.35 | 390.60 | 392.40 | 398.17 | -3.27 | 63,828.09 | 2,221,369 | 1.38 | 811,772 | 1.77 | 32.32 | 0.73 |
| 28 | 20-Feb | 398.00 | 409.50 | 391.60 | 405.65 | 403.17 | 2.35 | 65,983.35 | 2,790,526 | 1.73 | 1,045,909 | 2.28 | 42.17 | 0.94 |
| 29 | 19-Feb | 395.00 | 406.25 | 391.65 | 396.35 | 399.93 | -0.55 | 64,470.60 | 2,327,087 | 1.44 | 854,281 | 1.86 | 34.17 | 0.77 |
| 30 | 18-Feb | 404.65 | 404.65 | 386.10 | 398.55 | 393.50 | -0.50 | 64,828.45 | 3,238,537 | 2.01 | 1,037,499 | 2.26 | 40.83 | 0.94 |
| 31 | 17-Feb | 384.95 | 401.75 | 375.00 | 400.55 | 392.41 | 1.06 | 65,153.78 | 2,989,496 | 1.85 | 576,948 | 1.26 | 22.64 | 0.52 |
| 32 | 14-Feb | 415.00 | 417.55 | 390.10 | 396.35 | 399.07 | -4.01 | 64,470.60 | 3,299,511 | 2.05 | 1,202,019 | 2.62 | 47.97 | 1.09 |
| 33 | 13-Feb | 417.55 | 418.00 | 405.70 | 412.90 | 411.85 | -1.11 | 67,162.64 | 3,027,874 | 1.88 | 1,011,763 | 2.21 | 41.67 | 0.91 |
| 34 | 12-Feb | 412.50 | 421.10 | 404.00 | 417.55 | 413.90 | 1.30 | 67,919.01 | 4,836,753 | 3.00 | 1,428,284 | 3.12 | 59.12 | 1.29 |
| 35 | 11-Feb | 405.05 | 414.35 | 395.10 | 412.20 | 406.28 | 1.71 | 67,048.77 | 4,121,580 | 2.56 | 1,163,683 | 2.54 | 47.28 | 1.05 |
| 36 | 10-Feb | 414.80 | 415.55 | 397.50 | 405.25 | 405.25 | -4.60 | 65,918.28 | 5,734,994 | 3.56 | 2,133,455 | 4.66 | 86.46 | 1.93 |
| 37 | 07-Feb | 425.00 | 427.75 | 411.70 | 424.80 | 421.28 | -0.05 | 69,098.30 | 2,037,690 | 1.26 | 536,762 | 1.17 | 22.61 | 0.48 |
| 38 | 06-Feb | 436.50 | 436.50 | 421.35 | 425.00 | 427.38 | -1.53 | 69,130.00 | 2,345,991 | 1.46 | 883,690 | 1.93 | 37.77 | 0.80 |
| 39 | 05-Feb | 407.00 | 432.90 | 406.95 | 431.60 | 426.67 | 6.45 | 70,204.39 | 4,779,988 | 2.97 | 1,458,595 | 3.18 | 62.23 | 1.32 |
| 40 | 04-Feb | 401.40 | 406.95 | 396.80 | 405.45 | 402.86 | 2.70 | 65,950.81 | 1,597,972 | 0.99 | 590,900 | 1.29 | 23.80 | 0.53 |
| 41 | 03-Feb | 410.55 | 414.00 | 389.35 | 394.80 | 395.91 | -3.87 | 64,218.48 | 2,667,713 | 1.65 | 1,199,643 | 2.62 | 47.50 | 1.08 |
| 42 | 01-Feb | 421.00 | 426.95 | 406.50 | 410.70 | 416.03 | -2.32 | 66,804.78 | 1,123,769 | 0.70 | 297,318 | 0.65 | 12.37 | 0.27 |
| 43 | 31-Jan | 417.75 | 425.05 | 411.10 | 420.45 | 419.80 | 0.65 | 68,390.72 | 2,624,269 | 1.63 | 1,192,421 | 2.60 | 50.06 | 1.08 |
| 44 | 30-Jan | 408.00 | 421.00 | 402.15 | 417.75 | 415.65 | 2.50 | 67,951.54 | 3,432,662 | 2.13 | 1,473,277 | 3.22 | 61.24 | 1.33 |
| 45 | 29-Jan | 398.00 | 408.80 | 392.10 | 407.55 | 402.37 | 2.64 | 66,292.40 | 2,555,776 | 1.59 | 1,045,259 | 2.28 | 42.06 | 0.94 |
| 46 | 28-Jan | 409.00 | 411.70 | 390.50 | 397.05 | 397.67 | -2.36 | 64,584.46 | 2,714,364 | 1.68 | 825,227 | 1.80 | 32.82 | 0.74 |
| 47 | 27-Jan | 424.50 | 424.50 | 405.45 | 406.65 | 410.92 | -4.20 | 66,146.01 | 2,668,031 | 1.66 | 890,072 | 1.94 | 36.57 | 0.80 |
| 48 | 24-Jan | 449.75 | 453.70 | 423.05 | 424.50 | 431.99 | -5.94 | 69,049.50 | 4,061,399 | 2.52 | 1,412,188 | 3.08 | 61.01 | 1.27 |
| 49 | 23-Jan | 452.05 | 470.00 | 442.25 | 451.30 | 448.57 | -0.68 | 73,408.81 | 3,508,784 | 2.18 | 1,824,855 | 3.98 | 81.86 | 1.65 |
| 50 | 22-Jan | 474.25 | 475.05 | 448.30 | 454.35 | 456.94 | -4.38 | 73,904.92 | 4,206,722 | 2.61 | 2,339,466 | 5.11 | 106.90 | 2.11 |
| 51 | 21-Jan | 483.85 | 489.90 | 472.35 | 474.25 | 480.16 | -2.01 | 77,141.87 | 2,543,729 | 1.58 | 653,456 | 1.43 | 31.38 | 0.59 |
| 52 | 20-Jan | 474.80 | 487.35 | 470.15 | 483.80 | 482.39 | 1.86 | 78,695.28 | 2,542,513 | 1.58 | 998,300 | 2.18 | 48.16 | 0.90 |
| 53 | 17-Jan | 470.00 | 477.95 | 469.50 | 474.80 | 474.00 | 0.84 | 77,231.34 | 1,688,995 | 1.05 | 688,744 | 1.50 | 32.00 | 0.62 |
| 54 | 16-Jan | 479.00 | 484.40 | 466.10 | 470.80 | 474.36 | 1.43 | 76,580.69 | 2,574,384 | 1.60 | 767,685 | 1.68 | 36.42 | 0.69 |
| 55 | 15-Jan | 466.00 | 474.00 | 461.00 | 464.05 | 467.56 | -0.24 | 75,482.73 | 1,858,906 | 1.15 | 470,920 | 1.03 | 22.02 | 0.43 |
| 56 | 14-Jan | 452.40 | 467.95 | 452.40 | 465.15 | 462.98 | 2.74 | 75,661.66 | 2,788,151 | 1.73 | 778,972 | 1.70 | 36.06 | 0.70 |
| 57 | 13-Jan | 465.00 | 478.65 | 448.85 | 452.40 | 464.13 | -0.76 | 73,587.74 | 9,815,743 | 6.09 | 1,847,670 | 4.03 | 85.76 | 1.67 |
| 58 | 10-Jan | 470.00 | 471.65 | 454.50 | 455.85 | 462.12 | -2.45 | 74,148.92 | 3,609,946 | 2.24 | 1,030,813 | 2.25 | 47.64 | 0.93 |
| 59 | 09-Jan | 490.00 | 490.00 | 454.00 | 467.00 | 464.05 | -5.29 | 75,962.00 | 9,333,706 | 5.79 | 2,697,653 | 5.89 | 125.18 | 2.44 |
| 60 | 08-Jan | 475.30 | 494.55 | 473.65 | 491.70 | 485.38 | 3.53 | 79,980.31 | 7,307,026 | 4.53 | 1,629,029 | 3.56 | 79.07 | 1.47 |
| 61 | 07-Jan | 460.00 | 478.65 | 460.00 | 474.35 | 472.93 | 3.51 | 77,158.14 | 5,339,442 | 3.31 | 1,129,192 | 2.46 | 53.40 | 1.02 |
| 62 | 06-Jan | 484.05 | 485.55 | 455.55 | 457.70 | 464.87 | -5.11 | 74,449.84 | 2,853,849 | 1.77 | 936,026 | 2.04 | 43.51 | 0.85 |
| 63 | 03-Jan | 468.00 | 491.25 | 466.00 | 481.10 | 483.58 | 3.70 | 78,256.10 | 12,072,883 | 7.49 | 2,682,193 | 5.85 | 129.71 | 2.42 |
| 64 | 02-Jan | 435.65 | 467.00 | 435.55 | 463.30 | 457.81 | 5.66 | 75,360.74 | 8,809,869 | 5.47 | 1,591,787 | 3.47 | 72.87 | 1.44 |
| 65 | 01-Jan | 434.00 | 438.45 | 428.30 | 437.10 | 433.89 | 1.45 | 71,099.03 | 1,408,767 | 0.87 | 503,779 | 1.10 | 21.86 | 0.45 |
| 66 | 31-Dec | 420.75 | 437.15 | 417.90 | 430.75 | 430.54 | 2.19 | 70,066.13 | 3,137,020 | 1.95 | 1,489,229 | 3.25 | 64.12 | 1.34 |
| 67 | 30-Dec | 425.80 | 433.95 | 415.20 | 421.30 | 423.37 | -0.91 | 68,528.99 | 6,466,718 | 4.01 | 4,354,461 | 9.50 | 184.35 | 3.93 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN