| 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; VWAP21: 419.67 | Low52 Price: 325.0 | Barrier: 433.3; Drift%: -10.96 |
| Basic Industry: Oil Exploration & Production | Total Equity: 1,626,607,791 | Low52 Date: 07-Apr-2025 | SHP: 56.66 / 8.16 / 18.41 / 6.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 93 | ||||
| High/Low Price | Quarter: 494.55 / 328.15 | Month: 456.0 / 425.0 | Week: 433.3 / 396.5 | Day: 400.9 / 389.4 | Sis67: 133 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 399.00 | 400.90 | 389.40 | 390.50 | 394.49 | -2.11 | 63,519.03 | 2,049,222 | 2.40 | 881,485 | 2.52 | 34.77 | 78 |
| 2 | 26-Aug | 409.00 | 409.00 | 396.70 | 398.90 | 401.78 | -2.55 | 64,885.38 | 2,416,702 | 2.83 | 1,259,524 | 3.60 | 50.61 | 112 |
| 3 | 25-Aug | 409.40 | 410.80 | 405.30 | 409.35 | 408.36 | -0.01 | 66,585.19 | 1,014,761 | 1.19 | 534,803 | 1.53 | 21.84 | 48 |
| 4 | 22-Aug | 410.80 | 413.75 | 407.35 | 409.40 | 409.63 | -0.34 | 66,593.32 | 1,309,378 | 1.53 | 708,351 | 2.02 | 29.02 | 63 |
| 5 | 21-Aug | 408.00 | 413.90 | 407.25 | 410.80 | 411.35 | 0.69 | 66,821.05 | 1,609,390 | 1.89 | 881,172 | 2.52 | 36.25 | 78 |
| 6 | 20-Aug | 408.95 | 409.45 | 403.65 | 408.00 | 407.63 | -0.02 | 66,365.00 | 2,079,625 | 2.44 | 1,299,894 | 3.71 | 52.99 | 116 |
| 7 | 19-Aug | 403.00 | 408.95 | 401.45 | 408.10 | 405.89 | 1.66 | 66,381.86 | 853,141 | 1.00 | 350,322 | 1.00 | 14.22 | 31 |
| 8 | 18-Aug | 406.00 | 406.80 | 396.70 | 401.45 | 400.97 | 0.17 | 65,300.17 | 2,682,648 | 3.14 | 1,394,965 | 3.98 | 55.93 | 124 |
| 9 | 14-Aug | 408.30 | 409.60 | 396.50 | 400.75 | 400.58 | -1.54 | 65,186.31 | 3,923,902 | 4.60 | 1,970,380 | 5.62 | 78.93 | 175 |
| 10 | 13-Aug | 426.05 | 427.65 | 401.00 | 407.00 | 409.41 | -4.26 | 66,202.00 | 6,879,674 | 8.06 | 2,616,536 | 7.47 | 107.12 | 233 |
| 11 | 12-Aug | 424.00 | 428.35 | 423.05 | 425.10 | 425.31 | 0.39 | 69,147.10 | 1,240,551 | 1.45 | 622,215 | 1.78 | 26.46 | 55 |
| 12 | 11-Aug | 432.00 | 433.30 | 418.50 | 423.45 | 423.73 | -2.07 | 68,878.71 | 1,932,699 | 2.27 | 843,661 | 2.41 | 35.75 | 78 |
| 13 | 08-Aug | 430.00 | 436.20 | 429.85 | 432.40 | 433.76 | 0.06 | 70,334.52 | 1,583,670 | 1.86 | 669,691 | 1.91 | 29.05 | 62 |
| 14 | 07-Aug | 427.60 | 435.35 | 426.00 | 432.15 | 430.88 | 0.03 | 70,293.86 | 1,344,648 | 1.58 | 603,350 | 1.72 | 26.00 | 56 |
| 15 | 06-Aug | 431.00 | 435.25 | 428.25 | 432.00 | 431.85 | -0.23 | 70,269.00 | 2,156,704 | 2.53 | 1,177,785 | 3.36 | 50.86 | 109 |
| 16 | 05-Aug | 428.50 | 435.95 | 419.70 | 433.00 | 426.56 | 0.97 | 70,432.00 | 2,288,242 | 2.68 | 700,455 | 2.00 | 29.88 | 65 |
| 17 | 04-Aug | 437.00 | 437.40 | 428.00 | 428.85 | 430.76 | -1.20 | 69,757.08 | 1,397,797 | 1.64 | 684,850 | 1.95 | 29.50 | 63 |
| 18 | 01-Aug | 437.50 | 440.00 | 430.00 | 434.05 | 435.11 | -1.35 | 70,602.91 | 1,975,660 | 2.32 | 899,423 | 2.57 | 39.13 | 83 |
| 19 | 31-Jul | 442.15 | 445.65 | 437.60 | 440.00 | 441.47 | -1.08 | 71,570.00 | 1,599,592 | 1.87 | 571,386 | 1.63 | 25.22 | 53 |
| 20 | 30-Jul | 446.00 | 449.50 | 442.50 | 444.80 | 446.30 | 0.93 | 72,351.51 | 1,901,183 | 2.23 | 865,628 | 2.47 | 38.63 | 80 |
| 21 | 29-Jul | 428.85 | 442.30 | 428.50 | 440.70 | 437.33 | 3.38 | 71,684.61 | 1,537,551 | 1.80 | 557,159 | 1.59 | 24.37 | 51 |
| 22 | 28-Jul | 436.80 | 441.00 | 425.00 | 426.30 | 431.46 | -1.94 | 69,342.29 | 1,176,775 | 1.38 | 484,938 | 1.38 | 20.92 | 45 |
| 23 | 25-Jul | 443.35 | 449.75 | 433.05 | 434.75 | 439.22 | -2.73 | 70,716.77 | 1,205,069 | 1.41 | 552,727 | 1.58 | 24.28 | 51 |
| 24 | 24-Jul | 453.65 | 455.00 | 445.70 | 446.95 | 448.07 | -1.42 | 72,701.24 | 2,260,983 | 2.65 | 1,359,701 | 3.88 | 60.92 | 125 |
| 25 | 23-Jul | 451.40 | 456.00 | 448.00 | 453.40 | 453.20 | 0.45 | 73,750.40 | 1,722,788 | 2.02 | 961,255 | 2.74 | 43.56 | 89 |
| 26 | 22-Jul | 452.00 | 455.00 | 448.10 | 451.35 | 452.16 | -0.42 | 73,416.94 | 1,544,230 | 1.81 | 814,650 | 2.33 | 36.84 | 75 |
| 27 | 21-Jul | 447.00 | 455.00 | 443.75 | 453.25 | 451.74 | 1.19 | 73,726.00 | 1,734,046 | 2.03 | 796,481 | 2.27 | 35.98 | 73 |
| 28 | 18-Jul | 446.65 | 452.30 | 445.45 | 447.90 | 449.70 | 0.32 | 72,855.76 | 2,054,293 | 2.41 | 820,220 | 2.34 | 36.89 | 76 |
| 29 | 17-Jul | 447.00 | 450.25 | 445.00 | 446.45 | 447.73 | 0.00 | 72,619.90 | 1,044,393 | 1.22 | 376,855 | 1.08 | 16.87 | 35 |
| 30 | 16-Jul | 442.00 | 447.00 | 442.00 | 446.45 | 445.30 | 0.13 | 72,619.90 | 1,458,656 | 1.71 | 744,478 | 2.13 | 33.15 | 69 |
| 31 | 15-Jul | 443.00 | 447.60 | 440.35 | 445.85 | 444.29 | 0.00 | 72,522.31 | 1,691,288 | 1.98 | 625,310 | 1.78 | 27.78 | 58 |
| 32 | 14-Jul | 433.00 | 446.65 | 430.90 | 445.85 | 441.80 | 3.13 | 72,522.31 | 2,603,352 | 3.05 | 969,917 | 2.77 | 42.85 | 89 |
| 33 | 11-Jul | 438.00 | 438.60 | 427.00 | 432.30 | 431.68 | -1.19 | 70,318.25 | 2,515,975 | 2.95 | 1,067,601 | 3.05 | 46.09 | 98 |
| 34 | 10-Jul | 449.00 | 449.80 | 435.50 | 437.50 | 440.19 | -1.77 | 71,164.09 | 2,395,496 | 2.81 | 1,349,773 | 3.85 | 59.42 | 124 |
| 35 | 09-Jul | 443.50 | 447.50 | 441.55 | 445.40 | 445.17 | 0.52 | 72,449.11 | 1,342,459 | 1.57 | 654,589 | 1.87 | 29.14 | 60 |
| 36 | 08-Jul | 441.10 | 446.60 | 441.05 | 443.10 | 443.20 | 0.57 | 72,074.99 | 1,474,367 | 1.73 | 796,276 | 2.27 | 35.29 | 73 |
| 37 | 07-Jul | 445.75 | 447.05 | 440.00 | 440.60 | 442.70 | -1.16 | 71,668.34 | 1,818,384 | 2.13 | 944,148 | 2.70 | 41.80 | 87 |
| 38 | 04-Jul | 454.00 | 454.35 | 444.05 | 445.75 | 446.96 | -1.59 | 72,506.04 | 3,561,602 | 4.17 | 2,007,407 | 5.73 | 89.72 | 185 |
| 39 | 03-Jul | 438.30 | 454.25 | 436.60 | 452.95 | 448.98 | 3.91 | 73,677.20 | 8,737,201 | 10.24 | 3,138,859 | 8.96 | 140.93 | 289 |
| 40 | 02-Jul | 435.10 | 437.00 | 431.60 | 435.90 | 434.76 | 0.33 | 70,903.83 | 3,201,274 | 3.75 | 1,882,091 | 5.37 | 81.83 | 173 |
| 41 | 01-Jul | 438.00 | 438.00 | 430.30 | 434.45 | 433.64 | 0.05 | 70,667.98 | 2,532,988 | 2.97 | 1,103,123 | 3.15 | 47.84 | 102 |
| 42 | 30-Jun | 435.50 | 440.80 | 432.40 | 434.25 | 435.33 | 0.20 | 70,635.44 | 2,193,263 | 2.57 | 1,064,872 | 3.04 | 46.36 | 98 |
| 43 | 27-Jun | 442.55 | 444.00 | 431.00 | 433.40 | 434.53 | -2.01 | 70,497.18 | 12,425,484 | 14.56 | 9,101,853 | 25.98 | 395.50 | 839 |
| 44 | 26-Jun | 442.00 | 444.60 | 437.60 | 442.30 | 441.02 | 0.27 | 71,944.86 | 3,454,307 | 4.05 | 1,576,640 | 4.50 | 69.53 | 145 |
| 45 | 25-Jun | 448.00 | 449.75 | 438.60 | 441.10 | 443.48 | -1.07 | 71,749.67 | 4,344,968 | 5.09 | 1,683,822 | 4.81 | 74.67 | 155 |
| 46 | 24-Jun | 464.00 | 465.75 | 444.50 | 445.85 | 451.50 | -5.58 | 72,522.31 | 8,745,292 | 10.25 | 2,679,095 | 7.65 | 120.96 | 247 |
| 47 | 23-Jun | 472.00 | 476.95 | 459.40 | 472.20 | 469.12 | 1.57 | 76,808.42 | 7,201,352 | 8.44 | 1,977,729 | 5.65 | 92.78 | 182 |
| 48 | 20-Jun | 472.00 | 472.00 | 461.15 | 464.90 | 464.91 | -1.05 | 75,621.00 | 3,531,943 | 4.14 | 1,399,741 | 4.00 | 65.08 | 129 |
| 49 | 19-Jun | 470.80 | 474.55 | 463.25 | 469.85 | 469.15 | 0.04 | 76,426.17 | 3,497,665 | 4.10 | 1,176,114 | 3.36 | 55.18 | 108 |
| 50 | 18-Jun | 482.00 | 485.95 | 465.30 | 469.65 | 473.43 | -1.79 | 76,393.63 | 4,484,962 | 5.26 | 1,471,751 | 4.20 | 69.68 | 136 |
| 51 | 17-Jun | 482.90 | 484.45 | 472.70 | 478.20 | 479.85 | -0.55 | 77,784.38 | 5,655,322 | 6.63 | 2,429,825 | 6.94 | 116.60 | 224 |
| 52 | 16-Jun | 484.95 | 491.50 | 478.50 | 480.85 | 484.52 | 0.65 | 78,215.44 | 10,245,316 | 12.01 | 2,821,052 | 8.05 | 136.69 | 260 |
| 53 | 13-Jun | 480.00 | 486.00 | 473.25 | 477.75 | 480.02 | 2.01 | 77,711.19 | 18,996,179 | 22.27 | 6,372,185 | 18.19 | 305.88 | 587 |
| 54 | 12-Jun | 475.00 | 489.00 | 465.60 | 468.35 | 477.75 | 0.66 | 76,182.18 | 16,610,618 | 19.47 | 4,672,809 | 13.34 | 223.24 | 431 |
| 55 | 11-Jun | 444.75 | 468.00 | 442.55 | 465.30 | 459.31 | 6.38 | 75,686.06 | 18,723,840 | 21.95 | 3,773,432 | 10.77 | 173.32 | 348 |
| 56 | 10-Jun | 436.50 | 441.20 | 433.75 | 437.40 | 437.76 | 0.74 | 71,147.82 | 1,507,371 | 1.77 | 714,699 | 2.04 | 31.29 | 66 |
| 57 | 09-Jun | 425.95 | 435.00 | 424.50 | 434.20 | 431.79 | 2.30 | 70,627.31 | 2,340,904 | 2.74 | 1,233,114 | 3.52 | 53.24 | 114 |
| 58 | 06-Jun | 422.45 | 426.70 | 420.15 | 424.45 | 424.54 | 0.46 | 69,041.37 | 1,215,059 | 1.42 | 572,796 | 1.64 | 24.32 | 53 |
| 59 | 05-Jun | 425.50 | 429.70 | 418.80 | 422.50 | 424.36 | -0.59 | 68,724.18 | 2,710,704 | 3.18 | 1,145,671 | 3.27 | 48.62 | 106 |
| 60 | 04-Jun | 417.50 | 425.40 | 414.30 | 425.00 | 421.56 | 1.64 | 69,130.00 | 1,609,449 | 1.89 | 743,761 | 2.12 | 31.35 | 69 |
| 61 | 03-Jun | 427.90 | 429.35 | 416.85 | 418.15 | 421.11 | -1.29 | 68,016.60 | 1,876,719 | 2.20 | 850,967 | 2.43 | 35.84 | 78 |
| 62 | 02-Jun | 428.00 | 428.90 | 419.20 | 423.60 | 422.98 | -0.75 | 68,903.11 | 1,873,611 | 2.20 | 871,645 | 2.49 | 36.87 | 80 |
| 63 | 30-May | 447.00 | 447.00 | 424.30 | 426.80 | 429.95 | -3.93 | 69,423.62 | 5,966,660 | 6.99 | 3,552,175 | 10.14 | 152.73 | 327 |
| 64 | 29-May | 434.00 | 448.25 | 430.15 | 444.25 | 439.52 | 3.28 | 72,262.05 | 3,572,959 | 4.19 | 1,474,530 | 4.21 | 64.81 | 136 |
| 65 | 28-May | 434.85 | 435.75 | 428.55 | 430.15 | 432.39 | -0.27 | 69,968.53 | 2,023,901 | 2.37 | 1,016,832 | 2.90 | 43.97 | 94 |
| 66 | 27-May | 427.75 | 432.60 | 425.55 | 431.30 | 430.07 | 0.84 | 70,155.59 | 1,061,214 | 1.24 | 445,160 | 1.27 | 19.14 | 41 |
| 67 | 26-May | 428.05 | 432.50 | 426.50 | 427.70 | 429.59 | 0.41 | 69,570.02 | 1,189,416 | 1.39 | 432,943 | 1.24 | 18.60 | 40 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN