| 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: 436.6; Drift%: -0.99 |
| Industry: Oil | Face Value: 10; VWAP21: 452.10 | 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 / 8.51 / 18.31 / 6.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 191 | ||||
| High/Low Price | Quarter: 494.55 / 328.15 | Month: 448.25 / 388.7 | Week: 454.35 / 430.3 | Day: 438.6 / 427.0 | Sis67: 141 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 438.00 | 438.60 | 427.00 | 432.30 | 431.68 | -1.19 | 70,318.25 | 2,515,975 | 2.37 | 1,067,601 | 2.47 | 46.09 | 98 |
| 2 | 10-Jul | 449.00 | 449.80 | 435.50 | 437.50 | 440.19 | -1.77 | 71,164.09 | 2,395,496 | 2.26 | 1,349,773 | 3.12 | 59.42 | 124 |
| 3 | 09-Jul | 443.50 | 447.50 | 441.55 | 445.40 | 445.17 | 0.52 | 72,449.11 | 1,342,459 | 1.27 | 654,589 | 1.51 | 29.14 | 60 |
| 4 | 08-Jul | 441.10 | 446.60 | 441.05 | 443.10 | 443.20 | 0.57 | 72,074.99 | 1,474,367 | 1.39 | 796,276 | 1.84 | 35.29 | 73 |
| 5 | 07-Jul | 445.75 | 447.05 | 440.00 | 440.60 | 442.70 | -1.16 | 71,668.34 | 1,818,384 | 1.71 | 944,148 | 2.18 | 41.80 | 87 |
| 6 | 04-Jul | 454.00 | 454.35 | 444.05 | 445.75 | 446.96 | -1.59 | 72,506.04 | 3,561,602 | 3.36 | 2,007,407 | 4.64 | 89.72 | 185 |
| 7 | 03-Jul | 438.30 | 454.25 | 436.60 | 452.95 | 448.98 | 3.91 | 73,677.20 | 8,737,201 | 8.23 | 3,138,859 | 7.25 | 140.93 | 289 |
| 8 | 02-Jul | 435.10 | 437.00 | 431.60 | 435.90 | 434.76 | 0.33 | 70,903.83 | 3,201,274 | 3.02 | 1,882,091 | 4.35 | 81.83 | 173 |
| 9 | 01-Jul | 438.00 | 438.00 | 430.30 | 434.45 | 433.64 | 0.05 | 70,667.98 | 2,532,988 | 2.39 | 1,103,123 | 2.55 | 47.84 | 102 |
| 10 | 30-Jun | 435.50 | 440.80 | 432.40 | 434.25 | 435.33 | 0.20 | 70,635.44 | 2,193,263 | 2.07 | 1,064,872 | 2.46 | 46.36 | 98 |
| 11 | 27-Jun | 442.55 | 444.00 | 431.00 | 433.40 | 434.53 | -2.01 | 70,497.18 | 12,425,484 | 11.71 | 9,101,853 | 21.02 | 395.50 | 839 |
| 12 | 26-Jun | 442.00 | 444.60 | 437.60 | 442.30 | 441.02 | 0.27 | 71,944.86 | 3,454,307 | 3.26 | 1,576,640 | 3.64 | 69.53 | 145 |
| 13 | 25-Jun | 448.00 | 449.75 | 438.60 | 441.10 | 443.48 | -1.07 | 71,749.67 | 4,344,968 | 4.09 | 1,683,822 | 3.89 | 74.67 | 155 |
| 14 | 24-Jun | 464.00 | 465.75 | 444.50 | 445.85 | 451.50 | -5.58 | 72,522.31 | 8,745,292 | 8.24 | 2,679,095 | 6.19 | 120.96 | 247 |
| 15 | 23-Jun | 472.00 | 476.95 | 459.40 | 472.20 | 469.12 | 1.57 | 76,808.42 | 7,201,352 | 6.79 | 1,977,729 | 4.57 | 92.78 | 182 |
| 16 | 20-Jun | 472.00 | 472.00 | 461.15 | 464.90 | 464.91 | -1.05 | 75,621.00 | 3,531,943 | 3.33 | 1,399,741 | 3.23 | 65.08 | 129 |
| 17 | 19-Jun | 470.80 | 474.55 | 463.25 | 469.85 | 469.15 | 0.04 | 76,426.17 | 3,497,665 | 3.30 | 1,176,114 | 2.72 | 55.18 | 108 |
| 18 | 18-Jun | 482.00 | 485.95 | 465.30 | 469.65 | 473.43 | -1.79 | 76,393.63 | 4,484,962 | 4.23 | 1,471,751 | 3.40 | 69.68 | 136 |
| 19 | 17-Jun | 482.90 | 484.45 | 472.70 | 478.20 | 479.85 | -0.55 | 77,784.38 | 5,655,322 | 5.33 | 2,429,825 | 5.61 | 116.60 | 224 |
| 20 | 16-Jun | 484.95 | 491.50 | 478.50 | 480.85 | 484.52 | 0.65 | 78,215.44 | 10,245,316 | 9.65 | 2,821,052 | 6.52 | 136.69 | 260 |
| 21 | 13-Jun | 480.00 | 486.00 | 473.25 | 477.75 | 480.02 | 2.01 | 77,711.19 | 18,996,179 | 17.90 | 6,372,185 | 14.72 | 305.88 | 587 |
| 22 | 12-Jun | 475.00 | 489.00 | 465.60 | 468.35 | 477.75 | 0.66 | 76,182.18 | 16,610,618 | 15.65 | 4,672,809 | 10.79 | 223.24 | 431 |
| 23 | 11-Jun | 444.75 | 468.00 | 442.55 | 465.30 | 459.31 | 6.38 | 75,686.06 | 18,723,840 | 17.64 | 3,773,432 | 8.72 | 173.32 | 348 |
| 24 | 10-Jun | 436.50 | 441.20 | 433.75 | 437.40 | 437.76 | 0.74 | 71,147.82 | 1,507,371 | 1.42 | 714,699 | 1.65 | 31.29 | 66 |
| 25 | 09-Jun | 425.95 | 435.00 | 424.50 | 434.20 | 431.79 | 2.30 | 70,627.31 | 2,340,904 | 2.21 | 1,233,114 | 2.85 | 53.24 | 114 |
| 26 | 06-Jun | 422.45 | 426.70 | 420.15 | 424.45 | 424.54 | 0.46 | 69,041.37 | 1,215,059 | 1.14 | 572,796 | 1.32 | 24.32 | 53 |
| 27 | 05-Jun | 425.50 | 429.70 | 418.80 | 422.50 | 424.36 | -0.59 | 68,724.18 | 2,710,704 | 2.55 | 1,145,671 | 2.65 | 48.62 | 106 |
| 28 | 04-Jun | 417.50 | 425.40 | 414.30 | 425.00 | 421.56 | 1.64 | 69,130.00 | 1,609,449 | 1.52 | 743,761 | 1.72 | 31.35 | 69 |
| 29 | 03-Jun | 427.90 | 429.35 | 416.85 | 418.15 | 421.11 | -1.29 | 68,016.60 | 1,876,719 | 1.77 | 850,967 | 1.97 | 35.84 | 78 |
| 30 | 02-Jun | 428.00 | 428.90 | 419.20 | 423.60 | 422.98 | -0.75 | 68,903.11 | 1,873,611 | 1.77 | 871,645 | 2.01 | 36.87 | 80 |
| 31 | 30-May | 447.00 | 447.00 | 424.30 | 426.80 | 429.95 | -3.93 | 69,423.62 | 5,966,660 | 5.62 | 3,552,175 | 8.20 | 152.73 | 327 |
| 32 | 29-May | 434.00 | 448.25 | 430.15 | 444.25 | 439.52 | 3.28 | 72,262.05 | 3,572,959 | 3.37 | 1,474,530 | 3.41 | 64.81 | 136 |
| 33 | 28-May | 434.85 | 435.75 | 428.55 | 430.15 | 432.39 | -0.27 | 69,968.53 | 2,023,901 | 1.91 | 1,016,832 | 2.35 | 43.97 | 94 |
| 34 | 27-May | 427.75 | 432.60 | 425.55 | 431.30 | 430.07 | 0.84 | 70,155.59 | 1,061,214 | 1.00 | 445,160 | 1.03 | 19.14 | 41 |
| 35 | 26-May | 428.05 | 432.50 | 426.50 | 427.70 | 429.59 | 0.41 | 69,570.02 | 1,189,416 | 1.12 | 432,943 | 1.00 | 18.60 | 40 |
| 36 | 23-May | 418.00 | 430.45 | 416.40 | 425.95 | 426.21 | 1.82 | 69,285.36 | 2,120,628 | 2.00 | 712,384 | 1.65 | 30.36 | 66 |
| 37 | 22-May | 422.50 | 422.50 | 404.10 | 418.35 | 413.59 | -1.91 | 68,049.14 | 7,564,155 | 7.13 | 2,435,411 | 5.63 | 100.73 | 224 |
| 38 | 21-May | 427.00 | 428.65 | 421.05 | 426.50 | 425.31 | 0.76 | 69,374.82 | 1,356,827 | 1.28 | 495,383 | 1.14 | 21.07 | 46 |
| 39 | 20-May | 425.45 | 434.00 | 421.00 | 423.30 | 427.68 | 0.08 | 68,854.31 | 2,609,402 | 2.46 | 762,758 | 1.76 | 32.62 | 70 |
| 40 | 19-May | 426.05 | 429.95 | 421.50 | 422.95 | 425.82 | -0.22 | 68,797.38 | 1,823,984 | 1.72 | 780,838 | 1.80 | 33.25 | 70 |
| 41 | 16-May | 422.50 | 428.85 | 420.75 | 423.90 | 424.59 | 0.33 | 68,951.90 | 2,335,245 | 2.20 | 1,182,611 | 2.73 | 50.21 | 107 |
| 42 | 15-May | 418.90 | 424.00 | 413.00 | 422.50 | 418.47 | 0.87 | 68,724.18 | 2,371,184 | 2.23 | 1,136,600 | 2.63 | 47.56 | 103 |
| 43 | 14-May | 412.00 | 425.50 | 410.60 | 418.85 | 420.02 | 2.80 | 68,130.47 | 3,578,800 | 3.37 | 1,426,019 | 3.29 | 59.90 | 129 |
| 44 | 13-May | 416.50 | 418.20 | 406.55 | 407.45 | 411.46 | -2.16 | 66,276.13 | 1,331,889 | 1.26 | 526,809 | 1.22 | 21.68 | 48 |
| 45 | 12-May | 409.50 | 422.20 | 409.05 | 416.45 | 415.54 | 3.26 | 67,740.08 | 3,053,060 | 2.88 | 1,333,333 | 3.08 | 55.41 | 120 |
| 46 | 09-May | 390.00 | 404.00 | 389.00 | 403.30 | 398.97 | 1.12 | 65,601.09 | 1,994,556 | 1.88 | 782,433 | 1.81 | 31.22 | 71 |
| 47 | 08-May | 406.20 | 415.00 | 393.80 | 398.85 | 403.17 | -1.97 | 64,877.25 | 1,905,734 | 1.80 | 831,977 | 1.92 | 33.54 | 75 |
| 48 | 07-May | 390.00 | 408.65 | 389.00 | 406.85 | 403.28 | 2.16 | 66,178.54 | 2,358,373 | 2.22 | 971,491 | 2.24 | 39.18 | 88 |
| 49 | 06-May | 405.95 | 408.45 | 395.50 | 398.25 | 401.08 | -1.57 | 64,779.66 | 2,022,615 | 1.91 | 791,909 | 1.83 | 31.76 | 71 |
| 50 | 05-May | 400.00 | 405.75 | 388.70 | 404.60 | 399.27 | -0.07 | 65,812.55 | 3,367,921 | 3.17 | 1,083,666 | 2.50 | 43.27 | 98 |
| 51 | 02-May | 408.00 | 416.50 | 403.15 | 404.90 | 410.23 | -1.42 | 65,861.35 | 1,959,784 | 1.85 | 733,359 | 1.69 | 30.08 | 66 |
| 52 | 30-Apr | 404.45 | 414.00 | 397.80 | 410.75 | 408.83 | 1.56 | 66,812.92 | 3,621,149 | 3.41 | 1,751,185 | 4.04 | 71.59 | 158 |
| 53 | 29-Apr | 405.60 | 412.85 | 401.50 | 404.45 | 408.55 | -0.17 | 65,788.15 | 3,607,844 | 3.40 | 1,582,370 | 3.65 | 64.65 | 143 |
| 54 | 28-Apr | 397.75 | 406.75 | 393.50 | 405.15 | 402.34 | 1.45 | 65,902.01 | 1,727,973 | 1.63 | 637,652 | 1.47 | 25.66 | 58 |
| 55 | 25-Apr | 400.90 | 404.55 | 389.10 | 399.35 | 397.90 | -0.81 | 64,958.58 | 2,820,294 | 2.66 | 1,146,461 | 2.65 | 45.62 | 103 |
| 56 | 24-Apr | 404.00 | 406.60 | 397.20 | 402.60 | 401.48 | -1.04 | 65,487.23 | 2,916,837 | 2.75 | 1,245,999 | 2.88 | 50.02 | 112 |
| 57 | 23-Apr | 405.00 | 412.80 | 399.20 | 406.85 | 405.76 | 0.71 | 66,178.54 | 2,391,063 | 2.25 | 734,296 | 1.70 | 29.79 | 66 |
| 58 | 22-Apr | 395.85 | 406.80 | 391.70 | 404.00 | 402.00 | 2.06 | 65,714.00 | 2,872,315 | 2.71 | 1,082,174 | 2.50 | 43.00 | 98 |
| 59 | 21-Apr | 386.10 | 398.50 | 381.35 | 395.85 | 394.07 | 2.98 | 64,389.27 | 2,997,217 | 2.82 | 1,262,838 | 2.92 | 49.76 | 114 |
| 60 | 17-Apr | 380.00 | 386.70 | 377.20 | 384.40 | 383.12 | 1.61 | 62,526.80 | 2,432,713 | 2.29 | 777,248 | 1.80 | 29.78 | 70 |
| 61 | 16-Apr | 370.00 | 379.50 | 366.25 | 378.30 | 373.37 | 3.37 | 61,534.57 | 3,321,597 | 3.13 | 933,153 | 2.16 | 34.84 | 84 |
| 62 | 15-Apr | 367.00 | 368.00 | 361.30 | 365.95 | 364.43 | 1.96 | 59,525.71 | 1,484,895 | 1.40 | 724,534 | 1.67 | 26.40 | 65 |
| 63 | 11-Apr | 355.00 | 361.10 | 351.00 | 358.90 | 357.73 | 2.65 | 58,378.95 | 2,046,609 | 1.93 | 894,209 | 2.07 | 31.99 | 81 |
| 64 | 09-Apr | 349.00 | 351.75 | 336.40 | 349.65 | 345.65 | -1.08 | 56,874.34 | 3,883,921 | 3.66 | 1,430,383 | 3.30 | 49.44 | 129 |
| 65 | 08-Apr | 349.00 | 354.80 | 342.15 | 353.45 | 349.64 | 2.97 | 57,492.45 | 2,609,456 | 2.46 | 946,060 | 2.19 | 33.08 | 85 |
| 66 | 07-Apr | 327.85 | 345.80 | 325.00 | 343.25 | 338.14 | -4.05 | 55,833.31 | 4,117,814 | 3.88 | 1,543,979 | 3.57 | 52.21 | 139 |
| 67 | 04-Apr | 382.00 | 384.90 | 354.60 | 357.75 | 363.16 | -7.33 | 58,191.89 | 5,358,396 | 5.05 | 2,079,035 | 4.80 | 75.50 | 188 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN