| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 273.5 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,925 | High52 Date: 08-Jan-2025 | Bumper: 254.3; Drift%: -0.18 |
| Industry: Oil | Face Value: 5; VWAP21: 251.14 | 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 / 6.98 / 19.96 / 3.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 101 | ||||
| High/Low Price | Quarter: 273.5 / 215.48 | Month: 242.5 / 230.76 | Week: 257.9 / 249.86 | Day: 255.6 / 249.9 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 252.60 | 255.60 | 249.90 | 253.85 | 253.75 | 1.76 | 319,350.39 | 11,917,811 | 20.91 | 5,904,585 | 17.53 | 149.83 | 121 |
| 2 | 11-Nov | 254.20 | 254.20 | 246.00 | 249.45 | 248.68 | -0.78 | 313,815.06 | 16,183,880 | 28.39 | 7,862,989 | 23.35 | 195.54 | 161 |
| 3 | 10-Nov | 252.00 | 255.50 | 249.50 | 251.40 | 252.11 | -0.32 | 316,268.22 | 7,418,162 | 13.01 | 3,780,742 | 11.23 | 95.32 | 77 |
| 4 | 07-Nov | 250.00 | 253.60 | 250.00 | 252.20 | 252.10 | 0.28 | 317,274.64 | 4,449,104 | 7.81 | 2,368,898 | 7.03 | 59.72 | 49 |
| 5 | 06-Nov | 253.55 | 255.50 | 250.45 | 251.50 | 252.43 | -0.34 | 316,394.02 | 6,987,258 | 12.26 | 3,588,663 | 10.66 | 90.59 | 74 |
| 6 | 04-Nov | 256.10 | 257.50 | 252.00 | 252.35 | 254.51 | -2.02 | 317,463.35 | 6,006,851 | 10.54 | 3,535,437 | 10.50 | 89.98 | 72 |
| 7 | 03-Nov | 255.00 | 258.50 | 254.30 | 257.55 | 257.07 | 0.85 | 324,005.09 | 5,450,040 | 9.56 | 2,806,957 | 8.34 | 72.16 | 58 |
| 8 | 31-Oct | 254.70 | 257.90 | 253.32 | 255.37 | 255.46 | 0.33 | 321,262.59 | 7,199,008 | 12.63 | 3,739,312 | 11.10 | 95.52 | 77 |
| 9 | 30-Oct | 256.50 | 256.50 | 253.41 | 254.53 | 254.51 | -0.43 | 320,205.85 | 5,266,883 | 9.24 | 2,933,337 | 8.71 | 74.66 | 60 |
| 10 | 29-Oct | 250.95 | 257.34 | 250.55 | 255.64 | 254.57 | 2.04 | 321,602.26 | 8,806,213 | 15.45 | 4,469,195 | 13.27 | 113.77 | 92 |
| 11 | 28-Oct | 253.10 | 253.79 | 249.86 | 250.54 | 251.16 | -1.08 | 315,186.32 | 8,529,692 | 14.96 | 4,496,269 | 13.35 | 112.93 | 92 |
| 12 | 27-Oct | 255.42 | 256.09 | 251.91 | 253.27 | 253.44 | -0.66 | 318,620.73 | 7,889,080 | 13.84 | 4,526,697 | 13.44 | 114.72 | 93 |
| 13 | 24-Oct | 254.00 | 257.40 | 252.85 | 254.96 | 255.47 | 1.05 | 320,746.80 | 17,882,209 | 31.37 | 9,561,730 | 28.39 | 244.27 | 196 |
| 14 | 23-Oct | 250.00 | 253.24 | 249.08 | 252.31 | 251.29 | 1.69 | 317,413.02 | 13,879,042 | 24.35 | 9,535,899 | 28.32 | 239.63 | 195 |
| 15 | 21-Oct | 248.74 | 249.30 | 247.39 | 248.12 | 248.28 | -0.25 | 312,141.89 | 569,979 | 1.00 | 336,762 | 1.00 | 8.36 | 7 |
| 16 | 20-Oct | 247.69 | 249.20 | 244.99 | 248.74 | 247.64 | 0.42 | 312,921.86 | 10,920,554 | 19.16 | 5,879,237 | 17.46 | 145.59 | 120 |
| 17 | 17-Oct | 248.55 | 248.55 | 244.77 | 247.69 | 246.48 | -0.27 | 311,600.94 | 14,250,215 | 25.00 | 8,784,542 | 26.09 | 216.52 | 180 |
| 18 | 16-Oct | 248.00 | 248.70 | 246.00 | 248.35 | 247.58 | 0.25 | 312,431.23 | 6,083,826 | 10.67 | 3,407,975 | 10.12 | 84.37 | 70 |
| 19 | 15-Oct | 244.69 | 248.19 | 244.29 | 247.72 | 247.30 | 1.24 | 311,638.68 | 8,520,238 | 14.95 | 5,116,605 | 15.19 | 126.53 | 105 |
| 20 | 14-Oct | 245.30 | 248.74 | 243.90 | 244.69 | 246.90 | 0.25 | 307,826.85 | 13,865,005 | 24.33 | 6,459,442 | 19.18 | 159.48 | 132 |
| 21 | 13-Oct | 245.00 | 245.68 | 241.38 | 244.09 | 243.16 | -0.91 | 307,072.04 | 12,607,116 | 22.12 | 8,033,386 | 23.85 | 195.34 | 165 |
| 22 | 10-Oct | 244.05 | 247.08 | 243.60 | 246.34 | 246.19 | 1.21 | 309,902.60 | 9,050,771 | 15.88 | 5,484,973 | 16.29 | 135.03 | 112 |
| 23 | 09-Oct | 241.84 | 244.50 | 240.56 | 243.39 | 243.10 | 0.65 | 306,191.42 | 9,292,031 | 16.30 | 6,030,221 | 17.91 | 146.59 | 124 |
| 24 | 08-Oct | 246.55 | 246.80 | 241.14 | 241.81 | 243.21 | -1.43 | 304,203.73 | 5,073,558 | 8.90 | 2,724,175 | 8.09 | 66.25 | 56 |
| 25 | 07-Oct | 245.86 | 249.50 | 244.66 | 245.32 | 247.01 | -0.22 | 308,619.41 | 12,498,420 | 21.93 | 7,009,372 | 20.81 | 173.14 | 144 |
| 26 | 06-Oct | 242.73 | 247.50 | 242.73 | 245.86 | 245.67 | 0.90 | 309,298.74 | 9,465,503 | 16.61 | 4,502,138 | 13.37 | 110.60 | 92 |
| 27 | 03-Oct | 242.50 | 244.20 | 239.70 | 243.66 | 242.17 | 0.26 | 306,531.08 | 10,702,610 | 18.78 | 6,987,807 | 20.75 | 169.22 | 143 |
| 28 | 01-Oct | 238.60 | 246.29 | 238.47 | 243.04 | 243.38 | 1.48 | 305,751.11 | 10,375,310 | 18.20 | 4,668,493 | 13.86 | 113.62 | 96 |
| 29 | 30-Sep | 240.00 | 240.89 | 238.50 | 239.50 | 239.48 | -0.20 | 301,297.69 | 7,167,687 | 12.58 | 4,379,233 | 13.00 | 104.87 | 90 |
| 30 | 29-Sep | 239.00 | 241.16 | 238.17 | 239.98 | 240.22 | 0.82 | 301,901.54 | 10,631,271 | 18.65 | 7,072,149 | 21.00 | 169.89 | 145 |
| 31 | 26-Sep | 240.00 | 240.26 | 236.84 | 238.02 | 238.55 | -0.69 | 299,435.81 | 6,349,466 | 11.14 | 3,748,807 | 11.13 | 89.43 | 77 |
| 32 | 25-Sep | 238.92 | 242.14 | 238.52 | 239.67 | 240.24 | 0.48 | 301,511.55 | 10,150,654 | 17.81 | 4,830,943 | 14.35 | 116.06 | 99 |
| 33 | 24-Sep | 236.66 | 240.13 | 236.26 | 238.52 | 238.46 | 0.79 | 300,064.82 | 8,299,331 | 14.56 | 4,050,149 | 12.03 | 96.58 | 83 |
| 34 | 23-Sep | 237.25 | 237.59 | 235.15 | 236.66 | 236.31 | -0.34 | 297,724.89 | 7,014,239 | 12.31 | 3,508,956 | 10.42 | 82.92 | 72 |
| 35 | 22-Sep | 236.00 | 238.45 | 235.65 | 237.47 | 236.98 | 0.33 | 298,743.89 | 9,962,796 | 17.48 | 6,239,008 | 18.53 | 147.85 | 128 |
| 36 | 19-Sep | 235.11 | 237.40 | 234.75 | 236.69 | 235.85 | 0.47 | 297,762.63 | 16,484,017 | 28.92 | 12,173,097 | 36.15 | 287.10 | 249 |
| 37 | 18-Sep | 237.70 | 237.70 | 234.50 | 235.59 | 235.45 | -0.54 | 296,378.80 | 6,497,852 | 11.40 | 4,225,468 | 12.55 | 99.49 | 87 |
| 38 | 17-Sep | 236.00 | 237.96 | 235.18 | 236.88 | 236.42 | 0.76 | 298,001.65 | 7,628,371 | 13.38 | 4,495,672 | 13.35 | 106.29 | 92 |
| 39 | 16-Sep | 232.48 | 235.27 | 232.42 | 235.09 | 234.50 | 1.22 | 295,749.78 | 7,319,921 | 12.84 | 4,772,773 | 14.17 | 111.92 | 98 |
| 40 | 15-Sep | 233.15 | 234.19 | 232.00 | 232.26 | 232.54 | -0.42 | 292,189.56 | 6,153,784 | 10.80 | 4,204,045 | 12.48 | 97.76 | 86 |
| 41 | 12-Sep | 234.51 | 235.41 | 232.70 | 233.25 | 233.65 | -0.22 | 293,435.01 | 6,073,522 | 10.66 | 3,644,390 | 10.82 | 85.15 | 75 |
| 42 | 11-Sep | 232.10 | 235.22 | 232.10 | 233.76 | 233.83 | 0.87 | 294,076.61 | 11,047,708 | 19.38 | 7,220,147 | 21.44 | 168.83 | 148 |
| 43 | 10-Sep | 233.00 | 233.04 | 231.00 | 231.74 | 231.91 | 0.18 | 291,535.39 | 11,775,053 | 20.66 | 9,353,939 | 27.78 | 216.93 | 192 |
| 44 | 09-Sep | 232.53 | 234.59 | 230.76 | 231.33 | 232.17 | -0.52 | 291,019.60 | 11,665,314 | 20.47 | 7,891,181 | 23.43 | 183.21 | 162 |
| 45 | 08-Sep | 234.13 | 234.98 | 232.06 | 232.53 | 233.01 | -0.68 | 292,529.23 | 8,418,326 | 14.77 | 5,802,558 | 17.23 | 135.21 | 119 |
| 46 | 05-Sep | 235.75 | 237.16 | 233.01 | 234.13 | 234.25 | -0.67 | 294,542.08 | 7,210,683 | 12.65 | 4,659,120 | 13.84 | 109.14 | 95 |
| 47 | 04-Sep | 239.07 | 239.35 | 235.43 | 235.72 | 236.42 | -1.40 | 296,542.34 | 8,778,730 | 15.40 | 4,999,906 | 14.85 | 118.21 | 102 |
| 48 | 03-Sep | 239.50 | 241.94 | 238.46 | 239.07 | 239.72 | -0.18 | 300,756.73 | 4,364,007 | 7.66 | 1,909,290 | 5.67 | 45.77 | 39 |
| 49 | 02-Sep | 238.75 | 242.50 | 237.40 | 239.49 | 240.71 | 0.32 | 301,285.11 | 5,921,193 | 10.39 | 2,418,968 | 7.18 | 58.23 | 50 |
| 50 | 01-Sep | 234.00 | 239.19 | 233.07 | 238.72 | 236.75 | 2.14 | 300,316.43 | 4,366,396 | 7.66 | 2,250,677 | 6.68 | 53.28 | 46 |
| 51 | 29-Aug | 233.39 | 235.37 | 231.33 | 233.71 | 233.20 | 0.14 | 294,013.71 | 9,928,988 | 17.42 | 5,841,943 | 17.35 | 136.23 | 120 |
| 52 | 28-Aug | 234.30 | 235.28 | 232.38 | 233.39 | 234.30 | -0.34 | 293,611.14 | 13,870,643 | 24.34 | 9,264,331 | 27.51 | 217.06 | 190 |
| 53 | 26-Aug | 236.66 | 237.30 | 233.80 | 234.19 | 234.72 | -1.09 | 294,617.56 | 14,671,897 | 25.74 | 9,997,963 | 29.69 | 234.67 | 205 |
| 54 | 25-Aug | 236.30 | 237.49 | 235.65 | 236.76 | 236.42 | 0.20 | 297,850.69 | 8,854,258 | 15.53 | 5,327,791 | 15.82 | 125.96 | 109 |
| 55 | 22-Aug | 238.00 | 238.63 | 235.89 | 236.29 | 237.00 | -0.84 | 297,259.42 | 5,423,818 | 9.52 | 2,919,777 | 8.67 | 69.00 | 60 |
| 56 | 21-Aug | 238.00 | 240.99 | 237.23 | 238.29 | 239.32 | 0.15 | 299,775.47 | 8,111,371 | 14.23 | 4,671,766 | 13.87 | 111.80 | 96 |
| 57 | 20-Aug | 237.00 | 239.09 | 237.00 | 237.93 | 237.97 | 0.00 | 299,322.58 | 7,438,061 | 13.05 | 4,775,485 | 14.18 | 113.64 | 98 |
| 58 | 19-Aug | 237.50 | 238.54 | 236.68 | 237.94 | 237.73 | -0.09 | 299,335.16 | 5,538,059 | 9.72 | 3,567,879 | 10.59 | 84.82 | 73 |
| 59 | 18-Aug | 237.25 | 238.59 | 235.50 | 238.16 | 237.38 | 0.51 | 299,611.93 | 8,501,972 | 14.92 | 4,561,540 | 13.55 | 108.28 | 93 |
| 60 | 14-Aug | 238.51 | 238.67 | 234.43 | 236.94 | 236.77 | -0.72 | 298,077.14 | 7,258,450 | 12.73 | 3,913,221 | 11.62 | 92.65 | 80 |
| 61 | 13-Aug | 237.74 | 239.95 | 236.30 | 238.67 | 238.65 | 1.34 | 300,253.52 | 8,501,906 | 14.92 | 3,846,701 | 11.42 | 91.80 | 79 |
| 62 | 12-Aug | 233.80 | 236.36 | 233.61 | 235.52 | 235.23 | 0.74 | 296,290.74 | 7,036,778 | 12.35 | 3,739,154 | 11.10 | 87.96 | 77 |
| 63 | 11-Aug | 233.44 | 235.00 | 231.58 | 233.79 | 233.04 | 0.15 | 294,114.35 | 4,699,743 | 8.25 | 2,182,994 | 6.48 | 50.87 | 46 |
| 64 | 08-Aug | 233.90 | 235.12 | 232.68 | 233.44 | 233.77 | -0.21 | 293,674.04 | 5,249,568 | 9.21 | 2,400,899 | 7.13 | 56.13 | 51 |
| 65 | 07-Aug | 233.15 | 234.20 | 231.31 | 233.93 | 232.91 | 0.07 | 294,290.47 | 5,560,413 | 9.76 | 2,608,700 | 7.75 | 60.76 | 55 |
| 66 | 06-Aug | 234.55 | 235.37 | 232.91 | 233.77 | 233.95 | -0.30 | 294,089.19 | 7,568,954 | 13.28 | 4,598,895 | 13.66 | 107.59 | 97 |
| 67 | 05-Aug | 235.50 | 236.00 | 233.05 | 234.48 | 234.32 | -0.15 | 294,982.39 | 9,562,689 | 16.78 | 5,793,883 | 17.20 | 135.76 | 122 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN PRABHA