| 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: 215.48 | Barrier: -; Drift%: - |
| Basic Industry: Oil Exploration & Production | Total Equity: 12,580,279,206 | Low52 Date: 04-Mar-2025 | SHP: 58.89 / 7.53 / 19.4 / 3.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.44 | ||||
| High/Low Price | Quarter: 273.5 / 215.48 | Month: 254.9 / 215.48 | Week: 254.9 / 238.65 | Day: 249.62 / 242.51 | Float67: 1.19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 248.00 | 249.62 | 242.51 | 243.31 | 244.62 | -2.92 | 306,090.77 | 11,141,370 | 1.59 | 5,211,515 | 1.89 | 127.48 | 1.07 |
| 2 | 02-Apr | 250.05 | 251.50 | 248.00 | 250.64 | 250.10 | 1.04 | 315,312.12 | 15,337,906 | 2.19 | 10,536,021 | 3.82 | 263.51 | 2.16 |
| 3 | 01-Apr | 247.00 | 252.20 | 246.70 | 248.07 | 248.93 | 0.69 | 312,078.99 | 11,258,957 | 1.61 | 3,755,380 | 1.36 | 93.48 | 0.77 |
| 4 | 28-Mar | 243.44 | 254.90 | 243.26 | 246.38 | 251.12 | 1.74 | 309,952.92 | 32,905,564 | 4.70 | 12,007,141 | 4.35 | 301.52 | 2.46 |
| 5 | 27-Mar | 238.87 | 243.40 | 238.65 | 242.17 | 241.40 | 1.02 | 304,656.62 | 9,935,664 | 1.42 | 5,749,923 | 2.09 | 138.80 | 1.18 |
| 6 | 26-Mar | 243.35 | 244.50 | 239.37 | 239.72 | 241.50 | -1.04 | 301,574.45 | 7,543,985 | 1.08 | 3,602,874 | 1.31 | 87.01 | 0.74 |
| 7 | 25-Mar | 244.01 | 245.37 | 240.55 | 242.25 | 242.85 | -0.65 | 304,757.26 | 8,915,800 | 1.27 | 4,348,473 | 1.58 | 105.60 | 0.89 |
| 8 | 24-Mar | 244.19 | 246.40 | 242.75 | 243.83 | 244.30 | 0.58 | 306,744.95 | 10,566,066 | 1.51 | 5,849,880 | 2.12 | 142.91 | 1.20 |
| 9 | 21-Mar | 235.80 | 248.00 | 235.80 | 242.42 | 242.54 | 2.90 | 304,971.13 | 29,285,333 | 4.19 | 16,167,915 | 5.86 | 392.14 | 3.31 |
| 10 | 20-Mar | 233.48 | 237.04 | 232.01 | 235.59 | 234.96 | 1.30 | 296,378.80 | 18,955,995 | 2.71 | 12,641,076 | 4.58 | 297.01 | 2.59 |
| 11 | 19-Mar | 232.50 | 235.14 | 231.60 | 232.57 | 233.25 | 0.19 | 292,579.55 | 8,626,593 | 1.23 | 4,536,477 | 1.65 | 105.81 | 0.93 |
| 12 | 18-Mar | 230.84 | 232.50 | 228.52 | 232.12 | 230.64 | 1.04 | 292,013.44 | 9,647,391 | 1.38 | 4,728,560 | 1.71 | 109.06 | 0.97 |
| 13 | 17-Mar | 226.52 | 230.45 | 226.24 | 229.74 | 228.86 | 1.91 | 289,019.33 | 8,789,001 | 1.26 | 4,839,118 | 1.76 | 110.75 | 0.99 |
| 14 | 13-Mar | 228.15 | 230.40 | 224.87 | 225.43 | 227.42 | 0.46 | 283,597.23 | 16,105,085 | 2.30 | 4,336,927 | 1.57 | 98.63 | 0.89 |
| 15 | 12-Mar | 227.10 | 228.84 | 222.36 | 224.40 | 224.60 | -1.02 | 282,301.47 | 6,994,310 | 1.00 | 2,757,283 | 1.00 | 61.93 | 0.56 |
| 16 | 11-Mar | 220.90 | 227.26 | 220.10 | 226.72 | 224.29 | 1.58 | 285,220.09 | 10,941,588 | 1.56 | 4,640,335 | 1.68 | 104.08 | 0.95 |
| 17 | 10-Mar | 232.89 | 235.00 | 222.48 | 223.19 | 226.22 | -4.17 | 280,779.25 | 16,489,167 | 2.36 | 9,108,404 | 3.30 | 206.05 | 1.87 |
| 18 | 07-Mar | 232.60 | 236.47 | 231.17 | 232.89 | 233.38 | 0.12 | 292,982.12 | 9,079,049 | 1.30 | 4,184,223 | 1.52 | 97.65 | 0.86 |
| 19 | 06-Mar | 231.49 | 233.57 | 226.71 | 232.60 | 230.33 | 1.60 | 292,617.29 | 10,439,208 | 1.49 | 3,201,506 | 1.16 | 73.74 | 0.66 |
| 20 | 05-Mar | 227.12 | 231.25 | 226.76 | 228.94 | 228.87 | 0.96 | 288,012.91 | 7,466,729 | 1.07 | 3,291,434 | 1.19 | 75.33 | 0.67 |
| 21 | 04-Mar | 220.10 | 227.75 | 215.48 | 226.76 | 224.52 | 0.72 | 285,270.41 | 12,428,265 | 1.78 | 5,465,942 | 1.98 | 122.72 | 1.12 |
| 22 | 03-Mar | 224.75 | 226.00 | 218.36 | 225.13 | 222.52 | -0.05 | 283,219.83 | 11,928,529 | 1.71 | 5,575,808 | 2.02 | 124.07 | 1.14 |
| 23 | 28-Feb | 230.00 | 230.50 | 223.15 | 225.25 | 225.44 | -2.49 | 283,370.79 | 17,237,276 | 2.46 | 11,305,423 | 4.10 | 254.87 | 2.32 |
| 24 | 27-Feb | 233.50 | 233.85 | 228.50 | 231.00 | 230.08 | -0.86 | 290,604.00 | 9,664,032 | 1.38 | 5,553,457 | 2.01 | 127.77 | 1.14 |
| 25 | 25-Feb | 235.00 | 236.70 | 232.55 | 233.00 | 234.68 | -0.58 | 293,120.00 | 5,519,036 | 0.79 | 2,262,198 | 0.82 | 53.09 | 0.46 |
| 26 | 24-Feb | 236.30 | 237.95 | 234.00 | 234.35 | 235.52 | -2.31 | 294,818.84 | 6,883,143 | 0.98 | 4,493,541 | 1.63 | 105.83 | 0.92 |
| 27 | 21-Feb | 241.90 | 243.05 | 238.10 | 239.90 | 240.14 | -0.83 | 301,800.90 | 5,697,387 | 0.81 | 2,884,806 | 1.05 | 69.28 | 0.59 |
| 28 | 20-Feb | 236.80 | 242.65 | 236.50 | 241.90 | 240.91 | 1.51 | 304,316.95 | 8,929,816 | 1.28 | 5,713,806 | 2.07 | 137.65 | 1.17 |
| 29 | 19-Feb | 236.00 | 238.80 | 234.50 | 238.30 | 237.51 | 0.72 | 299,788.05 | 6,168,581 | 0.88 | 2,696,759 | 0.98 | 64.05 | 0.55 |
| 30 | 18-Feb | 232.20 | 237.15 | 229.55 | 236.60 | 234.18 | 1.26 | 297,649.41 | 6,170,974 | 0.88 | 2,958,123 | 1.07 | 69.27 | 0.61 |
| 31 | 17-Feb | 230.20 | 234.30 | 225.05 | 233.65 | 231.52 | 1.37 | 293,938.22 | 6,692,422 | 0.96 | 2,874,471 | 1.04 | 66.55 | 0.59 |
| 32 | 14-Feb | 235.00 | 237.95 | 226.75 | 230.50 | 230.38 | -1.89 | 289,975.44 | 8,065,352 | 1.15 | 3,630,939 | 1.32 | 83.65 | 0.74 |
| 33 | 13-Feb | 238.50 | 239.45 | 234.20 | 234.95 | 236.41 | -1.03 | 295,573.66 | 10,079,210 | 1.44 | 5,210,596 | 1.89 | 123.18 | 1.07 |
| 34 | 12-Feb | 239.00 | 241.25 | 234.15 | 237.40 | 237.35 | -0.65 | 298,655.83 | 5,985,956 | 0.86 | 2,212,658 | 0.80 | 52.52 | 0.45 |
| 35 | 11-Feb | 242.45 | 242.45 | 236.80 | 238.95 | 239.22 | -1.44 | 300,605.77 | 6,711,630 | 0.96 | 3,047,130 | 1.11 | 72.89 | 0.62 |
| 36 | 10-Feb | 248.95 | 249.60 | 241.80 | 242.45 | 243.18 | -2.59 | 305,008.87 | 7,582,536 | 1.08 | 3,670,610 | 1.33 | 89.26 | 0.75 |
| 37 | 07-Feb | 252.95 | 253.85 | 247.50 | 248.90 | 249.20 | -2.83 | 313,123.15 | 10,098,454 | 1.44 | 4,011,350 | 1.45 | 99.96 | 0.82 |
| 38 | 06-Feb | 262.65 | 262.95 | 254.30 | 256.15 | 257.13 | -2.10 | 322,243.85 | 12,327,998 | 1.76 | 6,192,797 | 2.25 | 159.24 | 1.27 |
| 39 | 05-Feb | 259.00 | 263.00 | 257.75 | 261.65 | 260.44 | 2.97 | 329,163.01 | 11,590,755 | 1.66 | 4,657,334 | 1.69 | 121.30 | 0.95 |
| 40 | 04-Feb | 252.40 | 257.50 | 252.00 | 254.10 | 254.84 | 2.05 | 319,664.89 | 8,402,532 | 1.20 | 3,740,953 | 1.36 | 95.33 | 0.77 |
| 41 | 03-Feb | 255.60 | 256.35 | 244.85 | 249.00 | 247.25 | -3.32 | 313,248.00 | 25,719,512 | 3.68 | 16,543,347 | 6.00 | 409.03 | 3.39 |
| 42 | 01-Feb | 259.55 | 262.50 | 253.75 | 257.55 | 258.56 | -1.93 | 324,005.09 | 10,921,673 | 1.56 | 3,811,677 | 1.38 | 98.55 | 0.78 |
| 43 | 31-Jan | 257.01 | 263.49 | 255.21 | 262.61 | 260.03 | 2.29 | 330,370.71 | 8,850,307 | 1.27 | 4,414,583 | 1.60 | 114.79 | 0.90 |
| 44 | 30-Jan | 252.00 | 259.40 | 250.94 | 256.72 | 256.85 | 2.12 | 322,960.93 | 12,588,155 | 1.80 | 4,847,951 | 1.76 | 124.52 | 0.99 |
| 45 | 29-Jan | 248.90 | 252.00 | 247.00 | 251.40 | 250.10 | 1.09 | 316,268.22 | 5,651,586 | 0.81 | 2,301,247 | 0.83 | 57.55 | 0.47 |
| 46 | 28-Jan | 250.00 | 252.40 | 246.71 | 248.68 | 249.65 | -0.84 | 312,846.38 | 8,029,472 | 1.15 | 3,566,106 | 1.29 | 89.03 | 0.73 |
| 47 | 27-Jan | 255.00 | 256.44 | 249.51 | 250.78 | 252.75 | -2.23 | 315,488.24 | 6,944,911 | 0.99 | 2,890,837 | 1.05 | 73.07 | 0.59 |
| 48 | 24-Jan | 262.99 | 265.64 | 255.75 | 256.51 | 259.33 | -2.49 | 322,696.74 | 6,306,281 | 0.90 | 2,557,200 | 0.93 | 66.32 | 0.52 |
| 49 | 23-Jan | 263.00 | 263.83 | 261.17 | 263.05 | 262.86 | -0.38 | 330,924.24 | 5,026,675 | 0.72 | 2,188,175 | 0.79 | 57.52 | 0.45 |
| 50 | 22-Jan | 266.00 | 266.39 | 261.71 | 264.05 | 263.40 | -0.66 | 332,182.27 | 7,919,682 | 1.13 | 4,194,010 | 1.52 | 110.47 | 0.86 |
| 51 | 21-Jan | 268.05 | 269.35 | 264.81 | 265.80 | 266.86 | -1.34 | 334,383.82 | 8,989,218 | 1.29 | 3,488,633 | 1.27 | 93.10 | 0.71 |
| 52 | 20-Jan | 268.10 | 270.47 | 265.01 | 269.36 | 268.07 | 1.04 | 338,862.40 | 9,676,264 | 1.38 | 4,430,205 | 1.61 | 118.76 | 0.91 |
| 53 | 17-Jan | 262.00 | 267.00 | 261.30 | 266.57 | 265.48 | 1.27 | 335,352.50 | 12,148,143 | 1.74 | 5,754,762 | 2.09 | 152.78 | 1.18 |
| 54 | 16-Jan | 260.00 | 265.63 | 260.00 | 263.18 | 263.24 | 1.90 | 331,087.79 | 14,195,450 | 2.03 | 6,261,217 | 2.27 | 164.82 | 1.28 |
| 55 | 15-Jan | 260.90 | 264.47 | 257.69 | 258.18 | 260.70 | -0.85 | 324,797.65 | 9,344,731 | 1.34 | 2,427,653 | 0.88 | 63.29 | 0.50 |
| 56 | 14-Jan | 257.52 | 262.00 | 256.82 | 260.37 | 259.58 | 1.78 | 327,552.73 | 8,470,150 | 1.21 | 2,815,386 | 1.02 | 73.08 | 0.58 |
| 57 | 13-Jan | 266.03 | 268.60 | 254.61 | 255.73 | 260.04 | -2.85 | 321,715.48 | 20,416,370 | 2.92 | 5,391,220 | 1.96 | 140.19 | 1.10 |
| 58 | 10-Jan | 264.00 | 266.50 | 258.47 | 263.02 | 263.27 | -0.06 | 330,886.50 | 13,053,552 | 1.87 | 3,478,780 | 1.26 | 91.59 | 0.71 |
| 59 | 09-Jan | 272.03 | 272.59 | 261.71 | 263.18 | 265.03 | -3.10 | 331,087.79 | 14,706,472 | 2.10 | 4,708,875 | 1.71 | 124.80 | 0.96 |
| 60 | 08-Jan | 266.45 | 273.50 | 265.75 | 271.33 | 269.72 | 2.89 | 341,340.72 | 42,237,794 | 6.04 | 16,235,309 | 5.89 | 437.90 | 3.33 |
| 61 | 07-Jan | 259.15 | 267.40 | 258.05 | 263.49 | 264.76 | 3.47 | 331,477.78 | 52,956,766 | 7.57 | 21,968,356 | 7.97 | 581.63 | 4.50 |
| 62 | 06-Jan | 259.11 | 259.50 | 251.45 | 254.36 | 254.69 | -1.78 | 319,991.98 | 19,265,884 | 2.75 | 9,181,809 | 3.33 | 233.85 | 1.88 |
| 63 | 03-Jan | 248.45 | 262.75 | 247.99 | 258.89 | 257.11 | 4.95 | 325,690.85 | 49,760,410 | 7.11 | 9,626,597 | 3.49 | 247.51 | 1.97 |
| 64 | 02-Jan | 237.05 | 246.78 | 237.00 | 246.07 | 243.35 | 3.71 | 309,562.93 | 19,745,810 | 2.82 | 7,222,209 | 2.62 | 175.75 | 1.48 |
| 65 | 01-Jan | 237.81 | 239.24 | 236.35 | 236.95 | 237.32 | -0.97 | 298,089.72 | 9,418,453 | 1.35 | 5,903,640 | 2.14 | 140.11 | 1.21 |
| 66 | 31-Dec | 232.65 | 239.90 | 232.35 | 239.25 | 237.50 | 2.76 | 300,983.18 | 12,004,845 | 1.72 | 4,317,154 | 1.57 | 102.53 | 0.88 |
| 67 | 30-Dec | 236.05 | 237.00 | 231.15 | 232.65 | 233.36 | -1.83 | 292,680.20 | 19,401,112 | 2.77 | 13,649,974 | 4.95 | 318.54 | 2.80 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN