| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 345.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,925 | High52 Date: 13-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 5 | Low52 Price: 205.0 | Barrier: -; Drift%: - |
| Basic Industry: Oil Exploration & Production | Total Equity: 12,580,279,206 | Low52 Date: 07-Apr-2025 | SHP: 58.89 / 7.11 / 19.93 / 3.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.23 | ||||
| High/Low Price | Quarter: 273.5 / 215.48 | Month: 254.9 / 215.48 | Week: 249.39 / 238.11 | Day: 250.48 / 239.61 | Float67: 1.21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 248.68 | 250.48 | 239.61 | 241.67 | 243.26 | -2.82 | 304,027.61 | 18,502,235 | 2.83 | 8,509,081 | 3.48 | 206.99 | 1.80 |
| 2 | 21-May | 251.50 | 251.95 | 247.76 | 248.68 | 249.29 | -0.23 | 312,846.38 | 7,158,307 | 1.09 | 2,444,822 | 1.00 | 60.95 | 0.52 |
| 3 | 20-May | 246.79 | 252.70 | 246.79 | 249.26 | 250.24 | 1.09 | 313,576.04 | 13,183,059 | 2.02 | 4,637,779 | 1.90 | 116.06 | 0.98 |
| 4 | 19-May | 248.00 | 249.45 | 244.91 | 246.58 | 246.75 | -0.28 | 310,204.52 | 8,043,270 | 1.23 | 3,992,312 | 1.63 | 98.51 | 0.82 |
| 5 | 16-May | 247.06 | 249.39 | 246.20 | 247.27 | 247.60 | -0.14 | 311,072.56 | 8,030,229 | 1.23 | 4,333,345 | 1.77 | 107.29 | 0.89 |
| 6 | 15-May | 244.95 | 248.92 | 242.30 | 247.61 | 245.88 | 0.65 | 311,500.29 | 16,812,750 | 2.57 | 8,199,725 | 3.35 | 201.61 | 1.68 |
| 7 | 14-May | 241.16 | 246.90 | 241.16 | 246.01 | 245.21 | 2.01 | 309,487.45 | 8,234,859 | 1.26 | 3,339,477 | 1.37 | 81.89 | 0.68 |
| 8 | 13-May | 244.15 | 245.29 | 240.29 | 241.16 | 242.06 | -1.17 | 303,386.01 | 9,336,026 | 1.43 | 4,335,347 | 1.77 | 104.94 | 0.89 |
| 9 | 12-May | 239.00 | 244.60 | 238.11 | 244.02 | 242.85 | 3.86 | 306,983.97 | 11,374,237 | 1.74 | 5,799,200 | 2.37 | 140.83 | 1.19 |
| 10 | 09-May | 229.10 | 235.30 | 228.45 | 234.96 | 233.61 | 0.75 | 295,586.24 | 11,184,507 | 1.71 | 4,732,586 | 1.94 | 110.56 | 0.97 |
| 11 | 08-May | 237.66 | 239.34 | 231.40 | 233.22 | 234.47 | -2.28 | 293,397.27 | 15,026,122 | 2.30 | 8,521,127 | 3.49 | 199.79 | 1.75 |
| 12 | 07-May | 232.30 | 240.09 | 232.07 | 238.67 | 237.77 | 0.70 | 300,253.52 | 16,689,539 | 2.55 | 9,688,560 | 3.96 | 230.36 | 1.98 |
| 13 | 06-May | 241.13 | 242.99 | 236.00 | 237.00 | 238.66 | -0.92 | 298,152.00 | 11,350,559 | 1.74 | 4,796,609 | 1.96 | 114.48 | 0.98 |
| 14 | 05-May | 240.00 | 241.15 | 234.50 | 239.20 | 238.79 | -1.73 | 300,920.28 | 20,086,323 | 3.07 | 10,178,138 | 4.16 | 243.04 | 2.09 |
| 15 | 02-May | 241.00 | 246.27 | 239.00 | 243.42 | 242.62 | -0.42 | 306,229.16 | 12,347,590 | 1.89 | 3,910,862 | 1.60 | 94.89 | 0.80 |
| 16 | 30-Apr | 245.50 | 247.44 | 242.22 | 244.45 | 244.51 | -0.50 | 307,524.93 | 9,822,483 | 1.50 | 5,038,201 | 2.06 | 123.19 | 1.03 |
| 17 | 29-Apr | 251.24 | 252.10 | 245.10 | 245.68 | 247.97 | -1.96 | 309,072.30 | 8,030,552 | 1.23 | 3,694,879 | 1.51 | 91.62 | 0.76 |
| 18 | 28-Apr | 246.00 | 251.95 | 244.38 | 250.60 | 249.96 | 1.73 | 315,261.80 | 7,669,983 | 1.17 | 3,606,378 | 1.48 | 90.15 | 0.74 |
| 19 | 25-Apr | 249.00 | 250.68 | 244.40 | 246.33 | 246.50 | -1.22 | 309,890.02 | 15,616,265 | 2.39 | 8,269,054 | 3.38 | 203.83 | 1.69 |
| 20 | 24-Apr | 250.00 | 251.37 | 248.00 | 249.37 | 249.50 | -1.11 | 313,714.42 | 6,538,518 | 1.00 | 2,608,858 | 1.07 | 65.09 | 0.53 |
| 21 | 23-Apr | 248.74 | 252.75 | 244.92 | 252.17 | 248.88 | 1.77 | 317,236.90 | 16,555,874 | 2.53 | 7,350,516 | 3.01 | 182.94 | 1.51 |
| 22 | 22-Apr | 248.97 | 250.60 | 247.26 | 247.78 | 248.83 | -0.80 | 311,714.16 | 9,896,443 | 1.51 | 4,806,501 | 1.97 | 119.60 | 0.98 |
| 23 | 21-Apr | 244.01 | 250.55 | 241.75 | 249.78 | 248.28 | 2.58 | 314,230.21 | 11,698,653 | 1.79 | 5,909,159 | 2.42 | 146.71 | 1.21 |
| 24 | 17-Apr | 241.00 | 244.61 | 239.26 | 243.49 | 242.70 | 0.94 | 306,317.22 | 12,891,813 | 1.97 | 5,932,102 | 2.43 | 143.97 | 1.22 |
| 25 | 16-Apr | 232.69 | 242.00 | 231.72 | 241.22 | 237.30 | 3.67 | 303,461.50 | 18,748,952 | 2.87 | 10,427,373 | 4.27 | 247.44 | 2.14 |
| 26 | 15-Apr | 234.00 | 234.00 | 230.10 | 232.69 | 232.27 | 1.01 | 292,730.52 | 12,102,239 | 1.85 | 6,254,665 | 2.56 | 145.28 | 1.28 |
| 27 | 11-Apr | 228.30 | 231.40 | 225.25 | 230.37 | 229.19 | 3.80 | 289,811.89 | 13,886,447 | 2.12 | 6,163,091 | 2.52 | 141.25 | 1.26 |
| 28 | 09-Apr | 222.00 | 224.06 | 220.26 | 221.94 | 222.01 | -2.08 | 279,206.72 | 16,889,575 | 2.58 | 8,938,472 | 3.66 | 198.44 | 1.83 |
| 29 | 08-Apr | 223.00 | 227.24 | 219.18 | 226.66 | 223.78 | 3.10 | 285,144.61 | 11,309,092 | 1.73 | 3,583,714 | 1.47 | 80.20 | 0.73 |
| 30 | 07-Apr | 208.00 | 220.80 | 205.00 | 219.84 | 214.71 | -2.73 | 276,564.86 | 27,024,128 | 4.13 | 10,578,764 | 4.33 | 227.14 | 2.17 |
| 31 | 04-Apr | 240.56 | 241.21 | 224.20 | 226.01 | 228.10 | -7.11 | 284,326.89 | 38,336,194 | 5.86 | 19,047,896 | 7.79 | 434.48 | 3.90 |
| 32 | 03-Apr | 248.00 | 249.62 | 242.51 | 243.31 | 244.62 | -2.92 | 306,090.77 | 11,141,370 | 1.70 | 5,211,515 | 2.13 | 127.48 | 1.07 |
| 33 | 02-Apr | 250.05 | 251.50 | 248.00 | 250.64 | 250.10 | 1.04 | 315,312.12 | 15,337,906 | 2.35 | 10,536,021 | 4.31 | 263.51 | 2.16 |
| 34 | 01-Apr | 247.00 | 252.20 | 246.70 | 248.07 | 248.93 | 0.69 | 312,078.99 | 11,258,957 | 1.72 | 3,755,380 | 1.54 | 93.48 | 0.77 |
| 35 | 28-Mar | 243.44 | 254.90 | 243.26 | 246.38 | 251.12 | 1.74 | 309,952.92 | 32,905,564 | 5.03 | 12,007,141 | 4.91 | 301.52 | 2.46 |
| 36 | 27-Mar | 238.87 | 243.40 | 238.65 | 242.17 | 241.40 | 1.02 | 304,656.62 | 9,935,664 | 1.52 | 5,749,923 | 2.35 | 138.80 | 1.18 |
| 37 | 26-Mar | 243.35 | 244.50 | 239.37 | 239.72 | 241.50 | -1.04 | 301,574.45 | 7,543,985 | 1.15 | 3,602,874 | 1.47 | 87.01 | 0.74 |
| 38 | 25-Mar | 244.01 | 245.37 | 240.55 | 242.25 | 242.85 | -0.65 | 304,757.26 | 8,915,800 | 1.36 | 4,348,473 | 1.78 | 105.60 | 0.89 |
| 39 | 24-Mar | 244.19 | 246.40 | 242.75 | 243.83 | 244.30 | 0.58 | 306,744.95 | 10,566,066 | 1.62 | 5,849,880 | 2.39 | 142.91 | 1.20 |
| 40 | 21-Mar | 235.80 | 248.00 | 235.80 | 242.42 | 242.54 | 2.90 | 304,971.13 | 29,285,333 | 4.48 | 16,167,915 | 6.61 | 392.14 | 3.31 |
| 41 | 20-Mar | 233.48 | 237.04 | 232.01 | 235.59 | 234.96 | 1.30 | 296,378.80 | 18,955,995 | 2.90 | 12,641,076 | 5.17 | 297.01 | 2.59 |
| 42 | 19-Mar | 232.50 | 235.14 | 231.60 | 232.57 | 233.25 | 0.19 | 292,579.55 | 8,626,593 | 1.32 | 4,536,477 | 1.86 | 105.81 | 0.93 |
| 43 | 18-Mar | 230.84 | 232.50 | 228.52 | 232.12 | 230.64 | 1.04 | 292,013.44 | 9,647,391 | 1.48 | 4,728,560 | 1.93 | 109.06 | 0.97 |
| 44 | 17-Mar | 226.52 | 230.45 | 226.24 | 229.74 | 228.86 | 1.91 | 289,019.33 | 8,789,001 | 1.34 | 4,839,118 | 1.98 | 110.75 | 0.99 |
| 45 | 13-Mar | 228.15 | 230.40 | 224.87 | 225.43 | 227.42 | 0.46 | 283,597.23 | 16,105,085 | 2.46 | 4,336,927 | 1.77 | 98.63 | 0.89 |
| 46 | 12-Mar | 227.10 | 228.84 | 222.36 | 224.40 | 224.60 | -1.02 | 282,301.47 | 6,994,310 | 1.07 | 2,757,283 | 1.13 | 61.93 | 0.56 |
| 47 | 11-Mar | 220.90 | 227.26 | 220.10 | 226.72 | 224.29 | 1.58 | 285,220.09 | 10,941,588 | 1.67 | 4,640,335 | 1.90 | 104.08 | 0.95 |
| 48 | 10-Mar | 232.89 | 235.00 | 222.48 | 223.19 | 226.22 | -4.17 | 280,779.25 | 16,489,167 | 2.52 | 9,108,404 | 3.73 | 206.05 | 1.87 |
| 49 | 07-Mar | 232.60 | 236.47 | 231.17 | 232.89 | 233.38 | 0.12 | 292,982.12 | 9,079,049 | 1.39 | 4,184,223 | 1.71 | 97.65 | 0.86 |
| 50 | 06-Mar | 231.49 | 233.57 | 226.71 | 232.60 | 230.33 | 1.60 | 292,617.29 | 10,439,208 | 1.60 | 3,201,506 | 1.31 | 73.74 | 0.66 |
| 51 | 05-Mar | 227.12 | 231.25 | 226.76 | 228.94 | 228.87 | 0.96 | 288,012.91 | 7,466,729 | 1.14 | 3,291,434 | 1.35 | 75.33 | 0.67 |
| 52 | 04-Mar | 220.10 | 227.75 | 215.48 | 226.76 | 224.52 | 0.72 | 285,270.41 | 12,428,265 | 1.90 | 5,465,942 | 2.24 | 122.72 | 1.12 |
| 53 | 03-Mar | 224.75 | 226.00 | 218.36 | 225.13 | 222.52 | -0.05 | 283,219.83 | 11,928,529 | 1.82 | 5,575,808 | 2.28 | 124.07 | 1.14 |
| 54 | 28-Feb | 230.00 | 230.50 | 223.15 | 225.25 | 225.44 | -2.49 | 283,370.79 | 17,237,276 | 2.64 | 11,305,423 | 4.62 | 254.87 | 2.32 |
| 55 | 27-Feb | 233.50 | 233.85 | 228.50 | 231.00 | 230.08 | -0.86 | 290,604.00 | 9,664,032 | 1.48 | 5,553,457 | 2.27 | 127.77 | 1.14 |
| 56 | 25-Feb | 235.00 | 236.70 | 232.55 | 233.00 | 234.68 | -0.58 | 293,120.00 | 5,519,036 | 0.84 | 2,262,198 | 0.93 | 53.09 | 0.46 |
| 57 | 24-Feb | 236.30 | 237.95 | 234.00 | 234.35 | 235.52 | -2.31 | 294,818.84 | 6,883,143 | 1.05 | 4,493,541 | 1.84 | 105.83 | 0.92 |
| 58 | 21-Feb | 241.90 | 243.05 | 238.10 | 239.90 | 240.14 | -0.83 | 301,800.90 | 5,697,387 | 0.87 | 2,884,806 | 1.18 | 69.28 | 0.59 |
| 59 | 20-Feb | 236.80 | 242.65 | 236.50 | 241.90 | 240.91 | 1.51 | 304,316.95 | 8,929,816 | 1.37 | 5,713,806 | 2.34 | 137.65 | 1.17 |
| 60 | 19-Feb | 236.00 | 238.80 | 234.50 | 238.30 | 237.51 | 0.72 | 299,788.05 | 6,168,581 | 0.94 | 2,696,759 | 1.10 | 64.05 | 0.55 |
| 61 | 18-Feb | 232.20 | 237.15 | 229.55 | 236.60 | 234.18 | 1.26 | 297,649.41 | 6,170,974 | 0.94 | 2,958,123 | 1.21 | 69.27 | 0.61 |
| 62 | 17-Feb | 230.20 | 234.30 | 225.05 | 233.65 | 231.52 | 1.37 | 293,938.22 | 6,692,422 | 1.02 | 2,874,471 | 1.18 | 66.55 | 0.59 |
| 63 | 14-Feb | 235.00 | 237.95 | 226.75 | 230.50 | 230.38 | -1.89 | 289,975.44 | 8,065,352 | 1.23 | 3,630,939 | 1.49 | 83.65 | 0.74 |
| 64 | 13-Feb | 238.50 | 239.45 | 234.20 | 234.95 | 236.41 | -1.03 | 295,573.66 | 10,079,210 | 1.54 | 5,210,596 | 2.13 | 123.18 | 1.07 |
| 65 | 12-Feb | 239.00 | 241.25 | 234.15 | 237.40 | 237.35 | -0.65 | 298,655.83 | 5,985,956 | 0.92 | 2,212,658 | 0.91 | 52.52 | 0.45 |
| 66 | 11-Feb | 242.45 | 242.45 | 236.80 | 238.95 | 239.22 | -1.44 | 300,605.77 | 6,711,630 | 1.03 | 3,047,130 | 1.25 | 72.89 | 0.62 |
| 67 | 10-Feb | 248.95 | 249.60 | 241.80 | 242.45 | 243.18 | -2.59 | 305,008.87 | 7,582,536 | 1.16 | 3,670,610 | 1.50 | 89.26 | 0.75 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN