| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 293.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,925 | High52 Date: 01-Apr-2026 | Bumper: 282.8; Drift%: 0.95 |
| Industry: Oil | Face Value: 5; VWAP21: 273.73 | 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 / 7.43 / 19.69 / 3.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 248 | ||||
| High/Low Price | Quarter: 273.5 / 215.48 | Month: 246.26 / 228.61 | Week: 282.5 / 272.2 | Day: 287.85 / 274.75 | Sis67: 219 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 280.00 | 287.85 | 274.75 | 285.50 | 281.03 | -0.40 | 359,166.97 | 42,071,040 | 7.20 | 16,785,519 | 5.75 | 471.72 | 362 |
| 2 | 07-Apr | 281.85 | 287.55 | 280.00 | 286.65 | 285.35 | 1.70 | 360,613.70 | 22,891,122 | 3.92 | 10,657,834 | 3.65 | 304.12 | 230 |
| 3 | 06-Apr | 287.30 | 288.50 | 280.45 | 281.85 | 282.79 | -1.86 | 354,575.17 | 24,449,779 | 4.19 | 12,744,615 | 4.36 | 360.40 | 275 |
| 4 | 02-Apr | 288.50 | 288.80 | 283.50 | 287.20 | 285.96 | -0.30 | 361,305.62 | 20,935,809 | 3.58 | 9,623,341 | 3.29 | 275.19 | 207 |
| 5 | 01-Apr | 290.00 | 293.00 | 282.80 | 288.05 | 288.29 | 1.19 | 362,374.94 | 31,626,297 | 5.41 | 15,038,216 | 5.15 | 433.54 | 324 |
| 6 | 30-Mar | 282.75 | 288.35 | 281.95 | 284.65 | 285.62 | 0.96 | 358,097.65 | 44,866,906 | 7.68 | 18,030,219 | 6.17 | 514.98 | 388 |
| 7 | 27-Mar | 270.50 | 285.00 | 269.70 | 281.95 | 280.47 | 4.35 | 354,700.97 | 60,048,871 | 10.28 | 21,445,042 | 7.34 | 601.47 | 462 |
| 8 | 25-Mar | 267.35 | 271.50 | 266.40 | 270.20 | 269.77 | 0.80 | 339,919.14 | 13,380,625 | 2.29 | 8,541,599 | 2.92 | 230.43 | 184 |
| 9 | 24-Mar | 268.55 | 273.30 | 266.85 | 268.05 | 270.06 | 0.98 | 337,214.38 | 18,567,283 | 3.18 | 8,348,299 | 2.86 | 225.45 | 180 |
| 10 | 23-Mar | 267.30 | 269.70 | 263.90 | 265.45 | 266.83 | 0.02 | 333,943.51 | 23,991,581 | 4.11 | 8,380,056 | 2.87 | 223.61 | 181 |
| 11 | 20-Mar | 269.00 | 273.05 | 264.00 | 265.40 | 267.88 | -1.37 | 333,880.61 | 19,436,124 | 3.33 | 9,944,872 | 3.40 | 266.40 | 214 |
| 12 | 19-Mar | 265.00 | 271.50 | 262.50 | 269.10 | 268.62 | 1.55 | 338,535.31 | 28,685,305 | 4.91 | 8,903,046 | 3.05 | 239.15 | 192 |
| 13 | 18-Mar | 265.15 | 266.65 | 263.00 | 265.00 | 264.79 | 0.09 | 333,377.00 | 8,780,857 | 1.50 | 4,415,366 | 1.51 | 116.91 | 95 |
| 14 | 17-Mar | 260.65 | 265.40 | 259.15 | 264.75 | 262.08 | 1.65 | 333,062.89 | 15,662,659 | 2.68 | 8,009,070 | 2.74 | 209.90 | 173 |
| 15 | 16-Mar | 264.05 | 266.00 | 258.35 | 260.45 | 260.94 | -1.38 | 327,653.37 | 21,725,887 | 3.72 | 10,939,101 | 3.74 | 285.44 | 236 |
| 16 | 13-Mar | 270.55 | 271.30 | 263.45 | 264.10 | 265.68 | -2.38 | 332,245.17 | 18,411,729 | 3.15 | 11,017,456 | 3.77 | 292.71 | 237 |
| 17 | 12-Mar | 271.60 | 273.00 | 267.75 | 270.55 | 270.62 | -0.07 | 340,359.45 | 20,059,801 | 3.43 | 9,227,301 | 3.16 | 249.71 | 199 |
| 18 | 11-Mar | 268.00 | 272.40 | 268.00 | 270.75 | 270.91 | 0.58 | 340,611.06 | 16,130,216 | 2.76 | 8,655,622 | 2.96 | 234.49 | 186 |
| 19 | 10-Mar | 270.85 | 270.90 | 265.35 | 269.20 | 268.63 | -0.59 | 338,661.12 | 18,476,370 | 3.16 | 8,341,388 | 2.86 | 224.07 | 180 |
| 20 | 09-Mar | 289.00 | 289.00 | 267.60 | 270.80 | 274.96 | -2.92 | 340,673.96 | 56,512,457 | 9.68 | 23,037,906 | 7.89 | 633.45 | 496 |
| 21 | 06-Mar | 279.95 | 280.95 | 271.15 | 278.95 | 277.05 | 0.94 | 350,926.89 | 30,725,344 | 5.26 | 12,828,189 | 4.39 | 355.40 | 276 |
| 22 | 05-Mar | 278.00 | 287.65 | 275.35 | 276.35 | 281.83 | -0.22 | 347,656.02 | 40,569,479 | 6.95 | 17,303,699 | 5.92 | 487.67 | 373 |
| 23 | 04-Mar | 287.00 | 288.35 | 275.10 | 276.95 | 281.13 | -1.86 | 348,410.83 | 53,722,773 | 9.20 | 28,205,309 | 9.65 | 792.94 | 608 |
| 24 | 02-Mar | 288.00 | 293.00 | 277.65 | 282.20 | 282.78 | 0.89 | 355,015.48 | 65,843,426 | 11.27 | 25,018,065 | 8.56 | 707.46 | 539 |
| 25 | 27-Feb | 278.50 | 282.50 | 277.00 | 279.70 | 280.36 | -0.14 | 351,870.41 | 18,554,482 | 3.18 | 10,236,545 | 3.50 | 286.99 | 221 |
| 26 | 26-Feb | 277.40 | 281.05 | 275.60 | 280.10 | 278.56 | 0.96 | 352,373.62 | 13,301,761 | 2.28 | 8,077,496 | 2.76 | 225.01 | 174 |
| 27 | 25-Feb | 276.50 | 278.95 | 274.00 | 277.45 | 276.71 | 0.34 | 349,039.85 | 7,573,116 | 1.30 | 3,498,880 | 1.20 | 96.82 | 75 |
| 28 | 24-Feb | 275.65 | 278.15 | 273.30 | 276.50 | 275.59 | 0.31 | 347,844.72 | 16,311,581 | 2.79 | 8,250,819 | 2.82 | 227.38 | 178 |
| 29 | 23-Feb | 279.90 | 279.90 | 272.20 | 275.65 | 273.90 | -1.08 | 346,775.40 | 13,113,050 | 2.25 | 6,003,737 | 2.06 | 164.44 | 129 |
| 30 | 20-Feb | 277.40 | 280.80 | 274.35 | 278.65 | 277.97 | 1.46 | 350,549.48 | 31,971,956 | 5.47 | 13,992,510 | 4.79 | 388.95 | 301 |
| 31 | 19-Feb | 270.30 | 276.45 | 267.85 | 274.65 | 272.56 | 3.80 | 345,517.37 | 37,728,943 | 6.46 | 16,339,900 | 5.59 | 445.36 | 352 |
| 32 | 18-Feb | 265.00 | 266.10 | 262.55 | 264.60 | 264.12 | -2.67 | 332,874.19 | 11,621,040 | 1.99 | 6,100,437 | 2.09 | 161.12 | 131 |
| 33 | 17-Feb | 273.00 | 273.00 | 268.10 | 271.85 | 270.58 | 0.11 | 341,994.89 | 21,292,868 | 3.65 | 13,913,965 | 4.76 | 376.48 | 300 |
| 34 | 16-Feb | 267.65 | 272.20 | 265.65 | 271.55 | 270.90 | 1.55 | 341,617.48 | 13,247,757 | 2.27 | 6,934,377 | 2.37 | 187.85 | 149 |
| 35 | 13-Feb | 270.00 | 271.35 | 266.00 | 267.40 | 268.08 | -3.24 | 336,396.67 | 20,748,628 | 3.55 | 12,011,351 | 4.11 | 322.00 | 259 |
| 36 | 12-Feb | 276.00 | 280.30 | 273.45 | 276.35 | 276.82 | 0.64 | 347,656.02 | 22,753,270 | 3.90 | 9,223,711 | 3.16 | 255.33 | 199 |
| 37 | 11-Feb | 272.30 | 275.10 | 266.35 | 274.60 | 271.30 | 0.90 | 345,454.47 | 18,388,416 | 3.15 | 9,903,050 | 3.39 | 268.67 | 213 |
| 38 | 10-Feb | 267.25 | 273.05 | 267.00 | 272.15 | 270.62 | 2.08 | 342,372.30 | 13,459,684 | 2.30 | 7,499,897 | 2.57 | 202.96 | 162 |
| 39 | 09-Feb | 269.45 | 270.90 | 265.75 | 266.60 | 267.27 | -0.87 | 335,390.24 | 10,824,044 | 1.85 | 6,215,484 | 2.13 | 166.12 | 134 |
| 40 | 06-Feb | 268.00 | 269.95 | 264.70 | 268.95 | 267.55 | -0.09 | 338,346.61 | 10,013,728 | 1.71 | 5,115,317 | 1.75 | 136.86 | 105 |
| 41 | 05-Feb | 268.00 | 270.45 | 266.00 | 269.20 | 268.66 | 0.84 | 338,661.12 | 15,268,335 | 2.61 | 8,802,985 | 3.01 | 236.50 | 181 |
| 42 | 04-Feb | 258.05 | 270.00 | 258.05 | 266.95 | 267.02 | 3.87 | 335,830.55 | 26,628,393 | 4.56 | 11,440,573 | 3.92 | 305.49 | 235 |
| 43 | 03-Feb | 259.70 | 262.00 | 249.35 | 257.00 | 253.91 | 1.20 | 323,313.00 | 19,213,406 | 3.29 | 8,794,344 | 3.01 | 223.30 | 181 |
| 44 | 02-Feb | 251.60 | 257.00 | 247.60 | 253.95 | 252.14 | -0.14 | 319,476.19 | 17,015,974 | 2.91 | 8,518,154 | 2.92 | 214.78 | 175 |
| 45 | 01-Feb | 269.00 | 275.85 | 253.00 | 254.30 | 263.94 | -5.45 | 319,916.50 | 17,179,276 | 2.94 | 6,329,831 | 2.17 | 167.07 | 130 |
| 46 | 30-Jan | 273.89 | 276.50 | 268.01 | 268.96 | 270.45 | -2.33 | 338,359.19 | 24,420,043 | 4.18 | 12,427,636 | 4.25 | 336.11 | 255 |
| 47 | 29-Jan | 270.00 | 277.77 | 269.01 | 275.39 | 273.66 | 2.54 | 346,448.31 | 48,267,023 | 8.26 | 25,801,169 | 8.83 | 706.07 | 530 |
| 48 | 28-Jan | 249.20 | 269.65 | 249.20 | 268.58 | 264.21 | 8.32 | 337,881.14 | 73,427,983 | 12.57 | 32,060,227 | 10.97 | 847.06 | 659 |
| 49 | 27-Jan | 246.60 | 248.99 | 245.89 | 247.95 | 247.54 | 1.01 | 311,928.02 | 15,915,509 | 2.72 | 8,626,396 | 2.95 | 213.54 | 177 |
| 50 | 23-Jan | 245.30 | 246.30 | 241.55 | 245.47 | 244.94 | 0.60 | 308,808.11 | 8,080,247 | 1.38 | 4,360,609 | 1.49 | 106.81 | 90 |
| 51 | 22-Jan | 244.60 | 246.47 | 242.57 | 244.01 | 244.27 | 0.68 | 306,971.39 | 10,746,306 | 1.84 | 7,177,589 | 2.46 | 175.33 | 147 |
| 52 | 21-Jan | 240.00 | 244.49 | 239.51 | 242.37 | 242.27 | 0.82 | 304,908.23 | 9,610,477 | 1.65 | 5,152,246 | 1.76 | 124.82 | 106 |
| 53 | 20-Jan | 243.11 | 245.34 | 239.71 | 240.39 | 241.66 | -1.12 | 302,417.33 | 6,496,057 | 1.11 | 3,476,720 | 1.19 | 84.02 | 71 |
| 54 | 19-Jan | 245.00 | 248.00 | 242.30 | 243.11 | 244.23 | -1.64 | 305,839.17 | 6,459,249 | 1.11 | 3,280,529 | 1.12 | 80.12 | 67 |
| 55 | 16-Jan | 246.90 | 247.78 | 242.40 | 247.17 | 246.17 | -0.43 | 310,946.76 | 12,287,680 | 2.10 | 7,425,456 | 2.54 | 182.79 | 153 |
| 56 | 14-Jan | 243.99 | 251.00 | 243.58 | 248.23 | 248.46 | 1.83 | 312,280.27 | 33,094,088 | 5.67 | 18,603,428 | 6.37 | 462.22 | 382 |
| 57 | 13-Jan | 238.00 | 244.15 | 235.80 | 243.78 | 242.00 | 3.42 | 306,682.05 | 22,527,192 | 3.86 | 11,619,913 | 3.98 | 281.00 | 239 |
| 58 | 12-Jan | 234.09 | 236.16 | 231.66 | 235.71 | 234.37 | 0.69 | 296,529.76 | 9,807,980 | 1.68 | 5,444,527 | 1.86 | 127.60 | 112 |
| 59 | 09-Jan | 232.29 | 238.25 | 232.00 | 234.09 | 234.53 | 1.15 | 294,491.76 | 12,706,408 | 2.18 | 6,340,712 | 2.17 | 148.71 | 130 |
| 60 | 08-Jan | 238.20 | 238.89 | 231.00 | 231.42 | 233.24 | -3.20 | 291,132.82 | 9,218,488 | 1.58 | 5,011,067 | 1.72 | 116.88 | 103 |
| 61 | 07-Jan | 240.21 | 241.68 | 238.16 | 239.06 | 239.87 | -1.17 | 300,744.15 | 8,253,161 | 1.41 | 5,243,516 | 1.79 | 125.78 | 108 |
| 62 | 06-Jan | 238.09 | 242.36 | 238.09 | 241.89 | 240.79 | 1.60 | 304,304.37 | 10,840,459 | 1.86 | 5,479,044 | 1.88 | 131.93 | 113 |
| 63 | 05-Jan | 246.80 | 246.80 | 235.70 | 238.09 | 239.49 | -1.40 | 299,523.87 | 21,201,434 | 3.63 | 7,153,661 | 2.45 | 171.32 | 147 |
| 64 | 02-Jan | 237.94 | 242.55 | 237.94 | 241.46 | 240.95 | 1.48 | 303,763.42 | 5,925,943 | 1.01 | 2,921,438 | 1.00 | 70.39 | 60 |
| 65 | 01-Jan | 240.90 | 241.11 | 237.41 | 237.94 | 238.88 | -1.02 | 299,335.16 | 5,840,586 | 1.00 | 3,083,200 | 1.06 | 73.65 | 63 |
| 66 | 31-Dec | 234.69 | 241.00 | 234.61 | 240.38 | 239.31 | 2.43 | 302,404.75 | 11,514,802 | 1.97 | 4,998,010 | 1.71 | 119.61 | 103 |
| 67 | 30-Dec | 234.95 | 235.60 | 233.31 | 234.68 | 234.46 | -0.06 | 295,233.99 | 6,236,729 | 1.07 | 4,245,199 | 1.45 | 99.53 | 87 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN PRABHA