| 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; VWAP21: 246.33 | 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 | SiS14: 132 | ||||
| High/Low Price | Quarter: 273.5 / 215.48 | Month: 252.7 / 228.45 | Week: 246.2 / 240.2 | Day: 243.09 / 240.8 | Sis67: 132 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 243.05 | 243.09 | 240.80 | 241.76 | 241.81 | -0.55 | 304,140.83 | 5,608,382 | 1.00 | 3,027,826 | 1.24 | 73.22 | 64 |
| 2 | 10-Jul | 243.51 | 244.69 | 242.33 | 243.09 | 243.39 | -0.11 | 305,814.01 | 8,012,201 | 1.43 | 4,008,923 | 1.64 | 97.57 | 85 |
| 3 | 09-Jul | 243.35 | 244.59 | 242.27 | 243.35 | 243.63 | 0.05 | 306,141.09 | 9,590,680 | 1.71 | 6,122,629 | 2.50 | 149.17 | 129 |
| 4 | 08-Jul | 242.41 | 243.70 | 240.65 | 243.24 | 242.32 | 0.71 | 306,002.71 | 7,537,067 | 1.34 | 4,274,983 | 1.75 | 103.59 | 90 |
| 5 | 07-Jul | 245.50 | 245.50 | 240.83 | 241.52 | 242.39 | -1.52 | 303,838.90 | 9,222,263 | 1.64 | 5,824,084 | 2.38 | 141.17 | 123 |
| 6 | 04-Jul | 245.20 | 245.45 | 242.51 | 245.24 | 244.43 | 0.49 | 308,518.77 | 7,717,259 | 1.38 | 3,993,167 | 1.63 | 97.60 | 84 |
| 7 | 03-Jul | 242.00 | 246.20 | 241.80 | 244.05 | 244.51 | 1.24 | 307,021.71 | 13,891,239 | 2.48 | 5,096,359 | 2.08 | 124.61 | 108 |
| 8 | 02-Jul | 242.90 | 243.75 | 240.20 | 241.07 | 241.80 | -0.95 | 303,272.79 | 10,419,419 | 1.86 | 6,282,394 | 2.57 | 151.91 | 133 |
| 9 | 01-Jul | 245.30 | 245.30 | 241.30 | 243.37 | 243.00 | -0.34 | 306,166.26 | 8,470,489 | 1.51 | 4,163,660 | 1.70 | 101.00 | 88 |
| 10 | 30-Jun | 244.00 | 245.70 | 243.00 | 244.21 | 243.99 | 0.57 | 307,223.00 | 8,783,448 | 1.57 | 4,536,233 | 1.86 | 110.68 | 96 |
| 11 | 27-Jun | 245.01 | 246.22 | 242.00 | 242.83 | 243.32 | -0.78 | 305,486.92 | 21,691,960 | 3.87 | 14,592,246 | 5.97 | 355.06 | 308 |
| 12 | 26-Jun | 242.00 | 245.37 | 241.54 | 244.73 | 243.19 | 1.17 | 307,877.17 | 15,769,123 | 2.81 | 8,846,497 | 3.62 | 215.14 | 187 |
| 13 | 25-Jun | 244.00 | 245.30 | 241.50 | 241.91 | 243.16 | -0.82 | 304,329.53 | 13,056,178 | 2.33 | 6,890,510 | 2.82 | 167.55 | 146 |
| 14 | 24-Jun | 247.50 | 248.00 | 243.49 | 243.92 | 245.06 | -2.97 | 306,858.17 | 22,215,004 | 3.96 | 9,953,338 | 4.07 | 243.92 | 210 |
| 15 | 23-Jun | 253.01 | 255.49 | 250.33 | 251.38 | 251.99 | -0.20 | 316,243.06 | 16,776,881 | 2.99 | 6,018,831 | 2.46 | 151.67 | 127 |
| 16 | 20-Jun | 252.26 | 253.25 | 249.35 | 251.89 | 251.75 | 0.13 | 316,884.65 | 15,907,673 | 2.84 | 9,233,638 | 3.78 | 232.46 | 195 |
| 17 | 19-Jun | 250.50 | 253.00 | 248.20 | 251.56 | 250.68 | 0.48 | 316,469.50 | 10,790,997 | 1.92 | 4,487,488 | 1.84 | 112.49 | 95 |
| 18 | 18-Jun | 254.03 | 255.89 | 249.77 | 250.36 | 252.38 | -0.77 | 314,959.87 | 12,691,905 | 2.26 | 4,413,857 | 1.81 | 111.40 | 93 |
| 19 | 17-Jun | 256.94 | 257.09 | 251.55 | 252.31 | 252.83 | -1.74 | 317,413.02 | 18,781,097 | 3.35 | 8,715,026 | 3.56 | 220.34 | 184 |
| 20 | 16-Jun | 253.99 | 257.50 | 252.19 | 256.79 | 255.62 | 2.10 | 323,048.99 | 41,444,122 | 7.39 | 14,587,471 | 5.97 | 372.88 | 308 |
| 21 | 13-Jun | 255.55 | 255.95 | 249.12 | 251.51 | 251.61 | 1.46 | 316,406.60 | 39,320,377 | 7.01 | 10,796,647 | 4.42 | 271.65 | 228 |
| 22 | 12-Jun | 251.50 | 255.20 | 246.75 | 247.88 | 251.02 | 0.23 | 311,839.96 | 35,613,271 | 6.35 | 11,971,952 | 4.90 | 300.52 | 253 |
| 23 | 11-Jun | 244.50 | 250.40 | 243.55 | 247.32 | 248.16 | 1.08 | 311,135.47 | 20,842,417 | 3.72 | 10,373,546 | 4.24 | 257.43 | 219 |
| 24 | 10-Jun | 244.25 | 245.00 | 242.59 | 244.68 | 244.11 | 0.77 | 307,814.27 | 7,659,657 | 1.37 | 4,251,169 | 1.74 | 103.78 | 90 |
| 25 | 09-Jun | 241.78 | 244.12 | 240.50 | 242.80 | 242.67 | 1.14 | 305,449.18 | 7,719,525 | 1.38 | 3,826,955 | 1.57 | 92.87 | 81 |
| 26 | 06-Jun | 237.79 | 240.47 | 237.51 | 240.06 | 239.20 | 0.96 | 302,002.18 | 5,985,346 | 1.07 | 3,099,123 | 1.27 | 74.13 | 66 |
| 27 | 05-Jun | 238.05 | 239.62 | 236.22 | 237.77 | 237.70 | -0.12 | 299,121.30 | 8,941,808 | 1.59 | 4,670,203 | 1.91 | 111.01 | 99 |
| 28 | 04-Jun | 238.00 | 238.50 | 235.50 | 238.05 | 237.13 | 0.33 | 299,473.55 | 6,733,580 | 1.20 | 3,018,949 | 1.23 | 71.59 | 64 |
| 29 | 03-Jun | 240.50 | 241.05 | 236.60 | 237.27 | 238.11 | -0.44 | 298,492.28 | 9,515,918 | 1.70 | 5,053,371 | 2.07 | 120.33 | 107 |
| 30 | 02-Jun | 239.00 | 240.09 | 237.66 | 238.31 | 238.47 | -0.46 | 299,800.63 | 6,278,145 | 1.12 | 2,788,497 | 1.14 | 66.50 | 59 |
| 31 | 30-May | 243.04 | 245.19 | 238.89 | 239.40 | 240.55 | -1.50 | 301,171.88 | 10,108,840 | 1.80 | 6,193,780 | 2.53 | 148.99 | 131 |
| 32 | 29-May | 243.60 | 244.60 | 241.35 | 243.04 | 242.65 | 0.15 | 305,751.11 | 12,938,112 | 2.31 | 8,371,360 | 3.42 | 203.13 | 177 |
| 33 | 28-May | 244.64 | 245.34 | 241.30 | 242.67 | 242.62 | -0.76 | 305,285.64 | 7,385,958 | 1.32 | 3,894,510 | 1.59 | 94.49 | 82 |
| 34 | 27-May | 246.85 | 246.85 | 242.92 | 244.54 | 244.38 | -0.57 | 307,638.15 | 9,712,093 | 1.73 | 4,980,805 | 2.04 | 121.72 | 105 |
| 35 | 26-May | 245.30 | 247.13 | 244.81 | 245.94 | 246.11 | 0.70 | 309,399.39 | 7,159,571 | 1.28 | 3,214,724 | 1.31 | 79.12 | 68 |
| 36 | 23-May | 242.50 | 244.68 | 240.15 | 244.24 | 243.28 | 1.06 | 307,260.74 | 8,725,218 | 1.56 | 3,219,592 | 1.32 | 78.33 | 68 |
| 37 | 22-May | 248.68 | 250.48 | 239.61 | 241.67 | 243.26 | -2.82 | 304,027.61 | 18,502,235 | 3.30 | 8,509,081 | 3.48 | 206.99 | 180 |
| 38 | 21-May | 251.50 | 251.95 | 247.76 | 248.68 | 249.29 | -0.23 | 312,846.38 | 7,158,307 | 1.28 | 2,444,822 | 1.00 | 60.95 | 52 |
| 39 | 20-May | 246.79 | 252.70 | 246.79 | 249.26 | 250.24 | 1.09 | 313,576.04 | 13,183,059 | 2.35 | 4,637,779 | 1.90 | 116.06 | 98 |
| 40 | 19-May | 248.00 | 249.45 | 244.91 | 246.58 | 246.75 | -0.28 | 310,204.52 | 8,043,270 | 1.43 | 3,992,312 | 1.63 | 98.51 | 82 |
| 41 | 16-May | 247.06 | 249.39 | 246.20 | 247.27 | 247.60 | -0.14 | 311,072.56 | 8,030,229 | 1.43 | 4,333,345 | 1.77 | 107.29 | 89 |
| 42 | 15-May | 244.95 | 248.92 | 242.30 | 247.61 | 245.88 | 0.65 | 311,500.29 | 16,812,750 | 3.00 | 8,199,725 | 3.35 | 201.61 | 168 |
| 43 | 14-May | 241.16 | 246.90 | 241.16 | 246.01 | 245.21 | 2.01 | 309,487.45 | 8,234,859 | 1.47 | 3,339,477 | 1.37 | 81.89 | 68 |
| 44 | 13-May | 244.15 | 245.29 | 240.29 | 241.16 | 242.06 | -1.17 | 303,386.01 | 9,336,026 | 1.66 | 4,335,347 | 1.77 | 104.94 | 89 |
| 45 | 12-May | 239.00 | 244.60 | 238.11 | 244.02 | 242.85 | 3.86 | 306,983.97 | 11,374,237 | 2.03 | 5,799,200 | 2.37 | 140.83 | 119 |
| 46 | 09-May | 229.10 | 235.30 | 228.45 | 234.96 | 233.61 | 0.75 | 295,586.24 | 11,184,507 | 1.99 | 4,732,586 | 1.94 | 110.56 | 97 |
| 47 | 08-May | 237.66 | 239.34 | 231.40 | 233.22 | 234.47 | -2.28 | 293,397.27 | 15,026,122 | 2.68 | 8,521,127 | 3.49 | 199.79 | 175 |
| 48 | 07-May | 232.30 | 240.09 | 232.07 | 238.67 | 237.77 | 0.70 | 300,253.52 | 16,689,539 | 2.98 | 9,688,560 | 3.96 | 230.36 | 198 |
| 49 | 06-May | 241.13 | 242.99 | 236.00 | 237.00 | 238.66 | -0.92 | 298,152.00 | 11,350,559 | 2.02 | 4,796,609 | 1.96 | 114.48 | 98 |
| 50 | 05-May | 240.00 | 241.15 | 234.50 | 239.20 | 238.79 | -1.73 | 300,920.28 | 20,086,323 | 3.58 | 10,178,138 | 4.16 | 243.04 | 209 |
| 51 | 02-May | 241.00 | 246.27 | 239.00 | 243.42 | 242.62 | -0.42 | 306,229.16 | 12,347,590 | 2.20 | 3,910,862 | 1.60 | 94.89 | 80 |
| 52 | 30-Apr | 245.50 | 247.44 | 242.22 | 244.45 | 244.51 | -0.50 | 307,524.93 | 9,822,483 | 1.75 | 5,038,201 | 2.06 | 123.19 | 103 |
| 53 | 29-Apr | 251.24 | 252.10 | 245.10 | 245.68 | 247.97 | -1.96 | 309,072.30 | 8,030,552 | 1.43 | 3,694,879 | 1.51 | 91.62 | 76 |
| 54 | 28-Apr | 246.00 | 251.95 | 244.38 | 250.60 | 249.96 | 1.73 | 315,261.80 | 7,669,983 | 1.37 | 3,606,378 | 1.48 | 90.15 | 74 |
| 55 | 25-Apr | 249.00 | 250.68 | 244.40 | 246.33 | 246.50 | -1.22 | 309,890.02 | 15,616,265 | 2.78 | 8,269,054 | 3.38 | 203.83 | 169 |
| 56 | 24-Apr | 250.00 | 251.37 | 248.00 | 249.37 | 249.50 | -1.11 | 313,714.42 | 6,538,518 | 1.17 | 2,608,858 | 1.07 | 65.09 | 53 |
| 57 | 23-Apr | 248.74 | 252.75 | 244.92 | 252.17 | 248.88 | 1.77 | 317,236.90 | 16,555,874 | 2.95 | 7,350,516 | 3.01 | 182.94 | 151 |
| 58 | 22-Apr | 248.97 | 250.60 | 247.26 | 247.78 | 248.83 | -0.80 | 311,714.16 | 9,896,443 | 1.76 | 4,806,501 | 1.97 | 119.60 | 98 |
| 59 | 21-Apr | 244.01 | 250.55 | 241.75 | 249.78 | 248.28 | 2.58 | 314,230.21 | 11,698,653 | 2.09 | 5,909,159 | 2.42 | 146.71 | 121 |
| 60 | 17-Apr | 241.00 | 244.61 | 239.26 | 243.49 | 242.70 | 0.94 | 306,317.22 | 12,891,813 | 2.30 | 5,932,102 | 2.43 | 143.97 | 122 |
| 61 | 16-Apr | 232.69 | 242.00 | 231.72 | 241.22 | 237.30 | 3.67 | 303,461.50 | 18,748,952 | 3.34 | 10,427,373 | 4.27 | 247.44 | 214 |
| 62 | 15-Apr | 234.00 | 234.00 | 230.10 | 232.69 | 232.27 | 1.01 | 292,730.52 | 12,102,239 | 2.16 | 6,254,665 | 2.56 | 145.28 | 128 |
| 63 | 11-Apr | 228.30 | 231.40 | 225.25 | 230.37 | 229.19 | 3.80 | 289,811.89 | 13,886,447 | 2.48 | 6,163,091 | 2.52 | 141.25 | 126 |
| 64 | 09-Apr | 222.00 | 224.06 | 220.26 | 221.94 | 222.01 | -2.08 | 279,206.72 | 16,889,575 | 3.01 | 8,938,472 | 3.66 | 198.44 | 183 |
| 65 | 08-Apr | 223.00 | 227.24 | 219.18 | 226.66 | 223.78 | 3.10 | 285,144.61 | 11,309,092 | 2.02 | 3,583,714 | 1.47 | 80.20 | 73 |
| 66 | 07-Apr | 208.00 | 220.80 | 205.00 | 219.84 | 214.71 | -2.73 | 276,564.86 | 27,024,128 | 4.82 | 10,578,764 | 4.33 | 227.14 | 217 |
| 67 | 04-Apr | 240.56 | 241.21 | 224.20 | 226.01 | 228.10 | -7.11 | 284,326.89 | 38,336,194 | 6.84 | 19,047,896 | 7.79 | 434.48 | 390 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN