| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 529.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,075 | High52 Date: 25-Nov-2024 | Bumper: 430.35; Drift%: 2.45 |
| Industry: Oil | Face Value: 10; VWAP21: 423.79 | 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 / 7.56 / 19.21 / 6.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 87 | ||||
| High/Low Price | Quarter: 494.55 / 328.15 | Month: 423.0 / 388.8 | Week: 437.3 / 410.75 | Day: 449.5 / 436.05 | Sis67: 88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 09-Sep | 393.90 | 397.65 | 391.45 | 392.55 | 393.63 | 0.15 | 63,852.49 | 687,532 | 3.27 | 244,255 | 2.13 | 9.61 | 22 |
| 45 | 08-Sep | 399.75 | 399.75 | 390.95 | 391.95 | 394.05 | -1.12 | 63,754.89 | 685,485 | 3.26 | 334,457 | 2.91 | 13.18 | 30 |
| 46 | 05-Sep | 393.60 | 397.40 | 391.15 | 396.40 | 395.24 | 0.71 | 64,478.73 | 1,501,955 | 7.15 | 712,902 | 6.21 | 28.18 | 63 |
| 47 | 04-Sep | 403.00 | 403.75 | 392.75 | 393.60 | 396.61 | -2.27 | 64,023.28 | 1,235,200 | 5.88 | 531,884 | 4.63 | 21.10 | 47 |
| 48 | 03-Sep | 400.15 | 410.00 | 400.15 | 402.75 | 404.50 | 0.17 | 65,511.63 | 858,612 | 4.09 | 284,103 | 2.47 | 11.49 | 25 |
| 49 | 02-Sep | 401.25 | 407.40 | 397.10 | 402.05 | 403.00 | 0.50 | 65,397.77 | 1,131,425 | 5.39 | 369,972 | 3.22 | 14.00 | 33 |
| 50 | 01-Sep | 390.30 | 401.00 | 388.80 | 400.05 | 395.40 | 2.50 | 65,072.44 | 1,422,828 | 6.77 | 656,510 | 5.72 | 25.96 | 58 |
| 51 | 29-Aug | 390.50 | 392.15 | 384.60 | 390.30 | 388.62 | -0.05 | 63,486.50 | 3,349,257 | 15.94 | 2,062,223 | 17.96 | 80.14 | 183 |
| 52 | 28-Aug | 399.00 | 400.90 | 389.40 | 390.50 | 394.49 | -2.11 | 63,519.03 | 2,049,222 | 9.75 | 881,485 | 7.68 | 34.77 | 78 |
| 53 | 26-Aug | 409.00 | 409.00 | 396.70 | 398.90 | 401.78 | -2.55 | 64,885.38 | 2,416,702 | 11.50 | 1,259,524 | 10.97 | 50.61 | 112 |
| 54 | 25-Aug | 409.40 | 410.80 | 405.30 | 409.35 | 408.36 | -0.01 | 66,585.19 | 1,014,761 | 4.83 | 534,803 | 4.66 | 21.84 | 48 |
| 55 | 22-Aug | 410.80 | 413.75 | 407.35 | 409.40 | 409.63 | -0.34 | 66,593.32 | 1,309,378 | 6.23 | 708,351 | 6.17 | 29.02 | 63 |
| 56 | 21-Aug | 408.00 | 413.90 | 407.25 | 410.80 | 411.35 | 0.69 | 66,821.05 | 1,609,390 | 7.66 | 881,172 | 7.68 | 36.25 | 78 |
| 57 | 20-Aug | 408.95 | 409.45 | 403.65 | 408.00 | 407.63 | -0.02 | 66,365.00 | 2,079,625 | 9.90 | 1,299,894 | 11.32 | 52.99 | 116 |
| 58 | 19-Aug | 403.00 | 408.95 | 401.45 | 408.10 | 405.89 | 1.66 | 66,381.86 | 853,141 | 4.06 | 350,322 | 3.05 | 14.22 | 31 |
| 59 | 18-Aug | 406.00 | 406.80 | 396.70 | 401.45 | 400.97 | 0.17 | 65,300.17 | 2,682,648 | 12.77 | 1,394,965 | 12.15 | 55.93 | 124 |
| 60 | 14-Aug | 408.30 | 409.60 | 396.50 | 400.75 | 400.58 | -1.54 | 65,186.31 | 3,923,902 | 18.68 | 1,970,380 | 17.16 | 78.93 | 175 |
| 61 | 13-Aug | 426.05 | 427.65 | 401.00 | 407.00 | 409.41 | -4.26 | 66,202.00 | 6,879,674 | 32.75 | 2,616,536 | 22.79 | 107.12 | 233 |
| 62 | 12-Aug | 424.00 | 428.35 | 423.05 | 425.10 | 425.31 | 0.39 | 69,147.10 | 1,240,551 | 5.90 | 622,215 | 5.42 | 26.46 | 55 |
| 63 | 11-Aug | 432.00 | 433.30 | 418.50 | 423.45 | 423.73 | -2.07 | 68,878.71 | 1,932,699 | 9.20 | 843,661 | 7.35 | 35.75 | 78 |
| 64 | 08-Aug | 430.00 | 436.20 | 429.85 | 432.40 | 433.76 | 0.06 | 70,334.52 | 1,583,670 | 7.54 | 669,691 | 5.83 | 29.05 | 62 |
| 65 | 07-Aug | 427.60 | 435.35 | 426.00 | 432.15 | 430.88 | 0.03 | 70,293.86 | 1,344,648 | 6.40 | 603,350 | 5.26 | 26.00 | 56 |
| 66 | 06-Aug | 431.00 | 435.25 | 428.25 | 432.00 | 431.85 | -0.23 | 70,269.00 | 2,156,704 | 10.27 | 1,177,785 | 10.26 | 50.86 | 109 |
| 67 | 05-Aug | 428.50 | 435.95 | 419.70 | 433.00 | 426.56 | 0.97 | 70,432.00 | 2,288,242 | 10.89 | 700,455 | 6.10 | 29.88 | 65 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN PRABHA