| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 334.4 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,925 | High52 Date: 30-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 5; VWAP21: 236.65 | Low52 Price: 205.0 | Barrier: 240.71; Drift%: -3.14 |
| Basic Industry: Oil Exploration & Production | Total Equity: 12,580,279,206 | Low52 Date: 07-Apr-2025 | SHP: 58.89 / 7.08 / 19.85 / 3.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 94 | ||||
| High/Low Price | Quarter: 273.5 / 215.48 | Month: 247.35 / 237.8 | Week: 239.95 / 231.58 | Day: 235.28 / 232.38 | Sis67: 116 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 234.30 | 235.28 | 232.38 | 233.39 | 234.30 | -0.34 | 293,611.14 | 13,870,643 | 3.02 | 9,264,331 | 4.24 | 217.06 | 190 |
| 2 | 26-Aug | 236.66 | 237.30 | 233.80 | 234.19 | 234.72 | -1.09 | 294,617.56 | 14,671,897 | 3.20 | 9,997,963 | 4.58 | 234.67 | 205 |
| 3 | 25-Aug | 236.30 | 237.49 | 235.65 | 236.76 | 236.42 | 0.20 | 297,850.69 | 8,854,258 | 1.93 | 5,327,791 | 2.44 | 125.96 | 109 |
| 4 | 22-Aug | 238.00 | 238.63 | 235.89 | 236.29 | 237.00 | -0.84 | 297,259.42 | 5,423,818 | 1.18 | 2,919,777 | 1.34 | 69.00 | 60 |
| 5 | 21-Aug | 238.00 | 240.99 | 237.23 | 238.29 | 239.32 | 0.15 | 299,775.47 | 8,111,371 | 1.77 | 4,671,766 | 2.14 | 111.80 | 96 |
| 6 | 20-Aug | 237.00 | 239.09 | 237.00 | 237.93 | 237.97 | 0.00 | 299,322.58 | 7,438,061 | 1.62 | 4,775,485 | 2.19 | 113.64 | 98 |
| 7 | 19-Aug | 237.50 | 238.54 | 236.68 | 237.94 | 237.73 | -0.09 | 299,335.16 | 5,538,059 | 1.21 | 3,567,879 | 1.63 | 84.82 | 73 |
| 8 | 18-Aug | 237.25 | 238.59 | 235.50 | 238.16 | 237.38 | 0.51 | 299,611.93 | 8,501,972 | 1.85 | 4,561,540 | 2.09 | 108.28 | 93 |
| 9 | 14-Aug | 238.51 | 238.67 | 234.43 | 236.94 | 236.77 | -0.72 | 298,077.14 | 7,258,450 | 1.58 | 3,913,221 | 1.79 | 92.65 | 80 |
| 10 | 13-Aug | 237.74 | 239.95 | 236.30 | 238.67 | 238.65 | 1.34 | 300,253.52 | 8,501,906 | 1.85 | 3,846,701 | 1.76 | 91.80 | 79 |
| 11 | 12-Aug | 233.80 | 236.36 | 233.61 | 235.52 | 235.23 | 0.74 | 296,290.74 | 7,036,778 | 1.53 | 3,739,154 | 1.71 | 87.96 | 77 |
| 12 | 11-Aug | 233.44 | 235.00 | 231.58 | 233.79 | 233.04 | 0.15 | 294,114.35 | 4,699,743 | 1.02 | 2,182,994 | 1.00 | 50.87 | 46 |
| 13 | 08-Aug | 233.90 | 235.12 | 232.68 | 233.44 | 233.77 | -0.21 | 293,674.04 | 5,249,568 | 1.14 | 2,400,899 | 1.10 | 56.13 | 51 |
| 14 | 07-Aug | 233.15 | 234.20 | 231.31 | 233.93 | 232.91 | 0.07 | 294,290.47 | 5,560,413 | 1.21 | 2,608,700 | 1.20 | 60.76 | 55 |
| 15 | 06-Aug | 234.55 | 235.37 | 232.91 | 233.77 | 233.95 | -0.30 | 294,089.19 | 7,568,954 | 1.65 | 4,598,895 | 2.11 | 107.59 | 97 |
| 16 | 05-Aug | 235.50 | 236.00 | 233.05 | 234.48 | 234.32 | -0.15 | 294,982.39 | 9,562,689 | 2.08 | 5,793,883 | 2.65 | 135.76 | 122 |
| 17 | 04-Aug | 236.50 | 238.39 | 234.00 | 234.83 | 235.03 | -0.83 | 295,422.70 | 16,174,972 | 3.52 | 11,647,140 | 5.34 | 273.74 | 246 |
| 18 | 01-Aug | 240.10 | 240.71 | 234.05 | 236.79 | 236.37 | -1.75 | 297,888.43 | 12,629,251 | 2.75 | 6,570,239 | 3.01 | 155.30 | 139 |
| 19 | 31-Jul | 240.20 | 242.81 | 239.66 | 241.00 | 241.31 | -0.33 | 303,184.00 | 10,254,214 | 2.23 | 6,217,189 | 2.85 | 150.03 | 131 |
| 20 | 30-Jul | 242.54 | 243.71 | 240.10 | 241.81 | 242.00 | 0.15 | 304,203.73 | 8,767,763 | 1.91 | 5,148,052 | 2.36 | 124.00 | 109 |
| 21 | 29-Jul | 240.02 | 242.51 | 239.82 | 241.44 | 241.41 | 0.59 | 303,738.26 | 6,157,824 | 1.34 | 3,204,201 | 1.47 | 77.35 | 68 |
| 22 | 28-Jul | 240.29 | 241.56 | 237.80 | 240.02 | 240.02 | -0.11 | 301,951.86 | 6,865,890 | 1.50 | 3,661,185 | 1.68 | 87.88 | 77 |
| 23 | 25-Jul | 244.00 | 244.80 | 239.25 | 240.29 | 241.49 | -1.85 | 302,291.53 | 7,427,827 | 1.62 | 3,592,438 | 1.65 | 86.75 | 76 |
| 24 | 24-Jul | 245.56 | 246.20 | 243.76 | 244.83 | 244.80 | -0.29 | 308,002.98 | 4,590,999 | 1.00 | 2,337,590 | 1.07 | 57.22 | 49 |
| 25 | 23-Jul | 246.00 | 247.20 | 244.26 | 245.55 | 245.25 | -0.35 | 308,908.76 | 7,357,753 | 1.60 | 4,226,921 | 1.94 | 103.67 | 89 |
| 26 | 22-Jul | 245.04 | 246.87 | 244.07 | 246.41 | 245.78 | 0.56 | 309,990.66 | 5,869,862 | 1.28 | 3,652,855 | 1.67 | 89.78 | 77 |
| 27 | 21-Jul | 246.00 | 246.30 | 244.43 | 245.04 | 245.08 | -0.52 | 308,267.16 | 5,424,455 | 1.18 | 3,290,898 | 1.51 | 80.65 | 70 |
| 28 | 18-Jul | 244.74 | 247.35 | 243.46 | 246.31 | 245.70 | 1.00 | 309,864.86 | 10,293,817 | 2.24 | 4,627,645 | 2.12 | 113.70 | 98 |
| 29 | 17-Jul | 243.00 | 244.56 | 242.82 | 243.87 | 243.83 | 0.42 | 306,795.27 | 7,006,298 | 1.53 | 3,794,292 | 1.74 | 92.52 | 80 |
| 30 | 16-Jul | 244.00 | 244.15 | 242.30 | 242.85 | 243.06 | -0.34 | 305,512.08 | 5,656,962 | 1.23 | 3,264,478 | 1.50 | 79.35 | 69 |
| 31 | 15-Jul | 244.48 | 245.37 | 242.70 | 243.67 | 243.75 | -0.23 | 306,543.66 | 7,843,083 | 1.71 | 4,799,469 | 2.20 | 116.99 | 101 |
| 32 | 14-Jul | 242.90 | 244.89 | 241.14 | 244.22 | 243.40 | 1.02 | 307,235.58 | 7,568,906 | 1.65 | 3,920,739 | 1.80 | 95.43 | 83 |
| 33 | 11-Jul | 243.05 | 243.09 | 240.80 | 241.76 | 241.81 | -0.55 | 304,140.83 | 5,608,382 | 1.22 | 3,027,826 | 1.39 | 73.22 | 64 |
| 34 | 10-Jul | 243.51 | 244.69 | 242.33 | 243.09 | 243.39 | -0.11 | 305,814.01 | 8,012,201 | 1.75 | 4,008,923 | 1.84 | 97.57 | 85 |
| 35 | 09-Jul | 243.35 | 244.59 | 242.27 | 243.35 | 243.63 | 0.05 | 306,141.09 | 9,590,680 | 2.09 | 6,122,629 | 2.80 | 149.17 | 129 |
| 36 | 08-Jul | 242.41 | 243.70 | 240.65 | 243.24 | 242.32 | 0.71 | 306,002.71 | 7,537,067 | 1.64 | 4,274,983 | 1.96 | 103.59 | 90 |
| 37 | 07-Jul | 245.50 | 245.50 | 240.83 | 241.52 | 242.39 | -1.52 | 303,838.90 | 9,222,263 | 2.01 | 5,824,084 | 2.67 | 141.17 | 123 |
| 38 | 04-Jul | 245.20 | 245.45 | 242.51 | 245.24 | 244.43 | 0.49 | 308,518.77 | 7,717,259 | 1.68 | 3,993,167 | 1.83 | 97.60 | 84 |
| 39 | 03-Jul | 242.00 | 246.20 | 241.80 | 244.05 | 244.51 | 1.24 | 307,021.71 | 13,891,239 | 3.03 | 5,096,359 | 2.33 | 124.61 | 108 |
| 40 | 02-Jul | 242.90 | 243.75 | 240.20 | 241.07 | 241.80 | -0.95 | 303,272.79 | 10,419,419 | 2.27 | 6,282,394 | 2.88 | 151.91 | 133 |
| 41 | 01-Jul | 245.30 | 245.30 | 241.30 | 243.37 | 243.00 | -0.34 | 306,166.26 | 8,470,489 | 1.85 | 4,163,660 | 1.91 | 101.00 | 88 |
| 42 | 30-Jun | 244.00 | 245.70 | 243.00 | 244.21 | 243.99 | 0.57 | 307,223.00 | 8,783,448 | 1.91 | 4,536,233 | 2.08 | 110.68 | 96 |
| 43 | 27-Jun | 245.01 | 246.22 | 242.00 | 242.83 | 243.32 | -0.78 | 305,486.92 | 21,691,960 | 4.72 | 14,592,246 | 6.68 | 355.06 | 308 |
| 44 | 26-Jun | 242.00 | 245.37 | 241.54 | 244.73 | 243.19 | 1.17 | 307,877.17 | 15,769,123 | 3.43 | 8,846,497 | 4.05 | 215.14 | 187 |
| 45 | 25-Jun | 244.00 | 245.30 | 241.50 | 241.91 | 243.16 | -0.82 | 304,329.53 | 13,056,178 | 2.84 | 6,890,510 | 3.16 | 167.55 | 146 |
| 46 | 24-Jun | 247.50 | 248.00 | 243.49 | 243.92 | 245.06 | -2.97 | 306,858.17 | 22,215,004 | 4.84 | 9,953,338 | 4.56 | 243.92 | 210 |
| 47 | 23-Jun | 253.01 | 255.49 | 250.33 | 251.38 | 251.99 | -0.20 | 316,243.06 | 16,776,881 | 3.65 | 6,018,831 | 2.76 | 151.67 | 127 |
| 48 | 20-Jun | 252.26 | 253.25 | 249.35 | 251.89 | 251.75 | 0.13 | 316,884.65 | 15,907,673 | 3.46 | 9,233,638 | 4.23 | 232.46 | 195 |
| 49 | 19-Jun | 250.50 | 253.00 | 248.20 | 251.56 | 250.68 | 0.48 | 316,469.50 | 10,790,997 | 2.35 | 4,487,488 | 2.06 | 112.49 | 95 |
| 50 | 18-Jun | 254.03 | 255.89 | 249.77 | 250.36 | 252.38 | -0.77 | 314,959.87 | 12,691,905 | 2.76 | 4,413,857 | 2.02 | 111.40 | 93 |
| 51 | 17-Jun | 256.94 | 257.09 | 251.55 | 252.31 | 252.83 | -1.74 | 317,413.02 | 18,781,097 | 4.09 | 8,715,026 | 3.99 | 220.34 | 184 |
| 52 | 16-Jun | 253.99 | 257.50 | 252.19 | 256.79 | 255.62 | 2.10 | 323,048.99 | 41,444,122 | 9.03 | 14,587,471 | 6.68 | 372.88 | 308 |
| 53 | 13-Jun | 255.55 | 255.95 | 249.12 | 251.51 | 251.61 | 1.46 | 316,406.60 | 39,320,377 | 8.56 | 10,796,647 | 4.95 | 271.65 | 228 |
| 54 | 12-Jun | 251.50 | 255.20 | 246.75 | 247.88 | 251.02 | 0.23 | 311,839.96 | 35,613,271 | 7.76 | 11,971,952 | 5.48 | 300.52 | 253 |
| 55 | 11-Jun | 244.50 | 250.40 | 243.55 | 247.32 | 248.16 | 1.08 | 311,135.47 | 20,842,417 | 4.54 | 10,373,546 | 4.75 | 257.43 | 219 |
| 56 | 10-Jun | 244.25 | 245.00 | 242.59 | 244.68 | 244.11 | 0.77 | 307,814.27 | 7,659,657 | 1.67 | 4,251,169 | 1.95 | 103.78 | 90 |
| 57 | 09-Jun | 241.78 | 244.12 | 240.50 | 242.80 | 242.67 | 1.14 | 305,449.18 | 7,719,525 | 1.68 | 3,826,955 | 1.75 | 92.87 | 81 |
| 58 | 06-Jun | 237.79 | 240.47 | 237.51 | 240.06 | 239.20 | 0.96 | 302,002.18 | 5,985,346 | 1.30 | 3,099,123 | 1.42 | 74.13 | 66 |
| 59 | 05-Jun | 238.05 | 239.62 | 236.22 | 237.77 | 237.70 | -0.12 | 299,121.30 | 8,941,808 | 1.95 | 4,670,203 | 2.14 | 111.01 | 99 |
| 60 | 04-Jun | 238.00 | 238.50 | 235.50 | 238.05 | 237.13 | 0.33 | 299,473.55 | 6,733,580 | 1.47 | 3,018,949 | 1.38 | 71.59 | 64 |
| 61 | 03-Jun | 240.50 | 241.05 | 236.60 | 237.27 | 238.11 | -0.44 | 298,492.28 | 9,515,918 | 2.07 | 5,053,371 | 2.31 | 120.33 | 107 |
| 62 | 02-Jun | 239.00 | 240.09 | 237.66 | 238.31 | 238.47 | -0.46 | 299,800.63 | 6,278,145 | 1.37 | 2,788,497 | 1.28 | 66.50 | 59 |
| 63 | 30-May | 243.04 | 245.19 | 238.89 | 239.40 | 240.55 | -1.50 | 301,171.88 | 10,108,840 | 2.20 | 6,193,780 | 2.84 | 148.99 | 131 |
| 64 | 29-May | 243.60 | 244.60 | 241.35 | 243.04 | 242.65 | 0.15 | 305,751.11 | 12,938,112 | 2.82 | 8,371,360 | 3.83 | 203.13 | 177 |
| 65 | 28-May | 244.64 | 245.34 | 241.30 | 242.67 | 242.62 | -0.76 | 305,285.64 | 7,385,958 | 1.61 | 3,894,510 | 1.78 | 94.49 | 82 |
| 66 | 27-May | 246.85 | 246.85 | 242.92 | 244.54 | 244.38 | -0.57 | 307,638.15 | 9,712,093 | 2.12 | 4,980,805 | 2.28 | 121.72 | 105 |
| 67 | 26-May | 245.30 | 247.13 | 244.81 | 245.94 | 246.11 | 0.70 | 309,399.39 | 7,159,571 | 1.56 | 3,214,724 | 1.47 | 79.12 | 68 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN