| Macro-sector: Energy | Band: 20 | High52 Price: 403.9 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: | Low52 Price: 229.0 | Barrier: 261.99; Drift%: 0.9 |
| Basic Industry: Lubricants | Total Equity: 60,493,598 | Low52 Date: 30-Mar-2026 | SHP: 63.16 / 11.29 / 0.67 / 24.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 401.0 / 305.0 | Month: 301.8 / 266.8 | Week: 283.55 / 274.0 | Day: 273.01 / 259.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 271.90 | 273.01 | 259.30 | 264.36 | 263.29 | -1.32 | 1,599.21 | 42,698 | 4.75 | 22,310 | 6.16 | 0.59 | 15 |
| 2 | 02-Apr | 256.00 | 269.98 | 255.00 | 267.89 | 261.71 | 4.76 | 1,620.56 | 27,822 | 3.09 | 12,474 | 3.44 | 0.33 | 8 |
| 3 | 01-Apr | 241.00 | 261.99 | 241.00 | 255.72 | 252.11 | 10.18 | 1,546.94 | 54,159 | 6.02 | 20,695 | 5.71 | 0.52 | 14 |
| 4 | 30-Mar | 249.00 | 249.00 | 229.00 | 232.10 | 237.39 | -7.38 | 1,404.06 | 112,012 | 12.45 | 66,442 | 18.33 | 1.58 | 44 |
| 5 | 27-Mar | 258.85 | 260.20 | 250.00 | 250.60 | 253.79 | -3.65 | 1,515.97 | 46,542 | 5.17 | 34,050 | 9.40 | 0.86 | 23 |
| 6 | 25-Mar | 258.10 | 262.45 | 258.10 | 260.10 | 260.51 | 1.34 | 1,573.44 | 28,782 | 3.20 | 18,369 | 5.07 | 0.48 | 12 |
| 7 | 24-Mar | 256.10 | 263.00 | 255.00 | 256.65 | 257.03 | 1.38 | 1,552.57 | 33,205 | 3.69 | 25,446 | 7.02 | 0.65 | 17 |
| 8 | 23-Mar | 258.70 | 260.00 | 252.55 | 253.15 | 254.46 | -3.60 | 1,531.40 | 44,284 | 4.92 | 23,645 | 6.52 | 0.60 | 16 |
| 9 | 20-Mar | 260.90 | 267.45 | 258.65 | 262.60 | 262.32 | 1.18 | 1,588.56 | 41,388 | 4.60 | 28,207 | 7.78 | 0.74 | 19 |
| 10 | 19-Mar | 270.00 | 270.00 | 257.90 | 259.55 | 264.50 | -4.98 | 1,570.11 | 23,763 | 2.64 | 11,933 | 3.29 | 0.32 | 8 |
| 11 | 18-Mar | 262.55 | 273.80 | 262.55 | 273.15 | 271.41 | 4.04 | 1,652.38 | 46,939 | 5.22 | 25,648 | 7.08 | 0.70 | 17 |
| 12 | 17-Mar | 250.00 | 268.70 | 250.00 | 262.55 | 263.02 | 2.48 | 1,588.26 | 41,726 | 4.64 | 20,922 | 5.77 | 0.55 | 14 |
| 13 | 16-Mar | 268.35 | 270.00 | 252.00 | 256.20 | 258.62 | -4.99 | 1,549.85 | 57,683 | 6.41 | 35,642 | 9.83 | 0.92 | 24 |
| 14 | 13-Mar | 268.85 | 270.75 | 265.05 | 269.65 | 267.81 | 0.30 | 1,631.21 | 22,149 | 2.46 | 14,052 | 3.88 | 0.38 | 9 |
| 15 | 12-Mar | 274.80 | 274.80 | 267.00 | 268.85 | 270.02 | -1.57 | 1,626.37 | 26,572 | 2.95 | 12,444 | 3.43 | 0.34 | 8 |
| 16 | 11-Mar | 276.50 | 278.00 | 271.35 | 273.15 | 275.17 | -0.87 | 1,652.38 | 15,905 | 1.77 | 8,631 | 2.38 | 0.24 | 6 |
| 17 | 10-Mar | 282.00 | 282.00 | 273.10 | 275.55 | 276.10 | -1.34 | 1,666.90 | 20,926 | 2.33 | 12,665 | 3.49 | 0.35 | 8 |
| 18 | 09-Mar | 270.05 | 286.25 | 264.00 | 279.30 | 270.84 | 1.10 | 1,689.59 | 68,666 | 7.63 | 44,507 | 12.28 | 1.21 | 30 |
| 19 | 06-Mar | 274.35 | 278.35 | 273.30 | 276.25 | 275.57 | 0.69 | 1,671.14 | 18,724 | 2.08 | 11,806 | 3.26 | 0.33 | 8 |
| 20 | 05-Mar | 273.25 | 280.40 | 270.30 | 274.35 | 274.67 | 0.92 | 1,659.64 | 24,977 | 2.78 | 8,138 | 2.25 | 0.22 | 5 |
| 21 | 04-Mar | 271.90 | 274.80 | 266.55 | 271.85 | 271.69 | -0.22 | 1,644.52 | 47,440 | 5.27 | 28,436 | 7.85 | 0.77 | 19 |
| 22 | 02-Mar | 261.00 | 276.90 | 261.00 | 272.45 | 271.27 | -3.16 | 1,648.15 | 49,656 | 5.52 | 29,021 | 8.01 | 0.79 | 19 |
| 23 | 27-Feb | 281.90 | 283.45 | 277.60 | 281.35 | 280.52 | 0.04 | 1,701.99 | 15,321 | 1.70 | 7,448 | 2.06 | 0.21 | 5 |
| 24 | 26-Feb | 282.20 | 283.55 | 277.80 | 281.25 | 280.55 | 0.18 | 1,701.38 | 23,215 | 2.58 | 12,359 | 3.41 | 0.35 | 8 |
| 25 | 25-Feb | 279.30 | 282.40 | 274.85 | 280.75 | 278.80 | 1.32 | 1,698.36 | 26,985 | 3.00 | 13,507 | 3.73 | 0.38 | 9 |
| 26 | 24-Feb | 281.50 | 281.50 | 274.00 | 277.10 | 276.87 | -1.07 | 1,676.28 | 27,351 | 3.04 | 17,935 | 4.95 | 0.50 | 12 |
| 27 | 23-Feb | 279.60 | 281.00 | 275.55 | 280.10 | 278.22 | 1.65 | 1,694.43 | 20,327 | 2.26 | 9,628 | 2.66 | 0.27 | 6 |
| 28 | 20-Feb | 286.35 | 287.70 | 274.00 | 275.55 | 279.46 | -3.77 | 1,666.90 | 55,369 | 6.15 | 34,047 | 9.39 | 0.95 | 23 |
| 29 | 19-Feb | 286.30 | 292.00 | 282.65 | 286.35 | 288.52 | -1.38 | 1,732.23 | 16,381 | 1.82 | 9,866 | 2.72 | 0.28 | 7 |
| 30 | 18-Feb | 287.00 | 291.95 | 287.00 | 290.35 | 289.07 | 0.85 | 1,756.43 | 22,938 | 2.55 | 15,997 | 4.41 | 0.46 | 11 |
| 31 | 17-Feb | 291.90 | 295.00 | 287.10 | 287.90 | 290.33 | -1.86 | 1,741.61 | 26,514 | 2.95 | 16,337 | 4.51 | 0.47 | 11 |
| 32 | 16-Feb | 290.10 | 294.80 | 285.35 | 293.35 | 290.20 | 0.60 | 1,774.58 | 28,679 | 3.19 | 16,316 | 4.50 | 0.47 | 11 |
| 33 | 13-Feb | 295.05 | 295.05 | 290.00 | 291.60 | 292.62 | -1.44 | 1,763.99 | 24,464 | 2.72 | 15,226 | 4.20 | 0.45 | 10 |
| 34 | 12-Feb | 292.05 | 297.00 | 289.30 | 295.85 | 292.68 | 1.63 | 1,789.70 | 54,840 | 6.09 | 32,711 | 9.03 | 0.96 | 22 |
| 35 | 11-Feb | 297.85 | 297.95 | 290.00 | 291.10 | 293.23 | -1.19 | 1,760.97 | 44,970 | 5.00 | 27,928 | 7.71 | 0.82 | 19 |
| 36 | 10-Feb | 307.00 | 313.00 | 292.00 | 294.60 | 298.17 | -3.87 | 1,782.14 | 197,588 | 21.96 | 53,742 | 14.83 | 1.60 | 36 |
| 37 | 09-Feb | 304.00 | 307.60 | 304.00 | 306.45 | 306.11 | 2.00 | 1,853.83 | 35,714 | 3.97 | 21,906 | 6.04 | 0.67 | 15 |
| 38 | 06-Feb | 298.00 | 304.00 | 293.05 | 300.45 | 298.73 | 1.35 | 1,817.53 | 23,059 | 2.56 | 9,258 | 2.55 | 0.28 | 6 |
| 39 | 05-Feb | 301.00 | 301.00 | 295.40 | 296.45 | 298.20 | -1.56 | 1,793.33 | 14,850 | 1.65 | 8,976 | 2.48 | 0.27 | 6 |
| 40 | 04-Feb | 303.70 | 303.70 | 296.60 | 301.15 | 299.39 | -0.84 | 1,821.76 | 28,525 | 3.17 | 15,480 | 4.27 | 0.46 | 10 |
| 41 | 03-Feb | 307.00 | 307.75 | 295.05 | 303.70 | 302.19 | 1.91 | 1,837.19 | 52,802 | 5.87 | 23,345 | 6.44 | 0.71 | 15 |
| 42 | 02-Feb | 292.30 | 300.95 | 286.05 | 298.00 | 292.65 | 1.02 | 1,802.00 | 22,066 | 2.45 | 8,963 | 2.47 | 0.26 | 6 |
| 43 | 01-Feb | 294.80 | 309.00 | 290.75 | 295.00 | 298.51 | 0.07 | 1,784.00 | 71,247 | 7.92 | 32,192 | 8.88 | 0.96 | 21 |
| 44 | 30-Jan | 286.90 | 296.95 | 282.50 | 294.80 | 290.53 | 2.97 | 1,783.35 | 34,091 | 3.79 | 21,279 | 5.87 | 0.62 | 14 |
| 45 | 29-Jan | 286.85 | 289.35 | 283.00 | 286.30 | 286.17 | -0.17 | 1,731.93 | 31,451 | 3.50 | 15,815 | 4.36 | 0.45 | 10 |
| 46 | 28-Jan | 286.55 | 292.00 | 282.10 | 286.80 | 287.66 | 0.14 | 1,734.96 | 47,953 | 5.33 | 19,017 | 5.25 | 0.55 | 13 |
| 47 | 27-Jan | 284.75 | 291.45 | 280.40 | 286.40 | 285.33 | 0.09 | 1,732.54 | 35,684 | 3.97 | 14,049 | 3.88 | 0.40 | 9 |
| 48 | 23-Jan | 287.15 | 290.00 | 277.55 | 286.15 | 283.52 | -0.35 | 1,731.02 | 49,346 | 5.48 | 23,945 | 6.61 | 0.68 | 16 |
| 49 | 22-Jan | 289.35 | 292.10 | 285.10 | 287.15 | 288.34 | -0.98 | 1,737.07 | 33,004 | 3.67 | 16,899 | 4.66 | 0.49 | 11 |
| 50 | 21-Jan | 284.00 | 294.00 | 278.85 | 290.00 | 284.45 | 2.47 | 1,754.00 | 49,493 | 5.50 | 23,932 | 6.60 | 0.68 | 16 |
| 51 | 20-Jan | 292.60 | 292.60 | 280.10 | 283.00 | 285.91 | -3.38 | 1,711.00 | 28,762 | 3.20 | 15,956 | 4.40 | 0.46 | 11 |
| 52 | 19-Jan | 301.40 | 303.00 | 290.05 | 292.90 | 295.70 | -2.69 | 1,771.86 | 50,377 | 5.60 | 28,197 | 7.78 | 0.83 | 19 |
| 53 | 16-Jan | 293.20 | 306.80 | 293.20 | 301.00 | 298.13 | 1.72 | 1,820.00 | 384,197 | 42.70 | 325,504 | 89.82 | 9.70 | 215 |
| 54 | 14-Jan | 296.50 | 297.70 | 291.45 | 295.90 | 294.64 | -0.57 | 1,790.01 | 28,087 | 3.12 | 13,263 | 3.66 | 0.39 | 9 |
| 55 | 13-Jan | 291.50 | 301.00 | 290.70 | 297.60 | 294.64 | 3.30 | 1,800.29 | 24,022 | 2.67 | 13,515 | 3.73 | 0.40 | 9 |
| 56 | 12-Jan | 295.75 | 295.75 | 283.30 | 288.10 | 287.61 | -2.26 | 1,742.82 | 56,550 | 6.28 | 26,616 | 7.34 | 0.77 | 18 |
| 57 | 09-Jan | 297.30 | 301.70 | 290.10 | 294.75 | 296.41 | -1.77 | 1,783.05 | 48,477 | 5.39 | 27,725 | 7.65 | 0.82 | 18 |
| 58 | 08-Jan | 298.45 | 304.10 | 298.45 | 300.05 | 300.48 | -0.37 | 1,815.11 | 59,738 | 6.64 | 40,703 | 11.23 | 1.22 | 27 |
| 59 | 07-Jan | 299.95 | 302.50 | 297.00 | 301.15 | 299.96 | 0.05 | 1,821.76 | 26,917 | 2.99 | 15,384 | 4.25 | 0.46 | 10 |
| 60 | 06-Jan | 302.00 | 312.50 | 295.50 | 301.00 | 303.61 | 0.55 | 1,820.00 | 83,562 | 9.29 | 29,927 | 8.26 | 0.91 | 20 |
| 61 | 05-Jan | 311.55 | 313.20 | 297.00 | 299.35 | 301.67 | -3.92 | 1,810.88 | 88,009 | 9.78 | 41,566 | 11.47 | 1.25 | 27 |
| 62 | 02-Jan | 311.00 | 318.70 | 308.00 | 311.55 | 311.95 | 1.52 | 1,884.68 | 217,532 | 24.18 | 50,037 | 13.81 | 1.56 | 33 |
| 63 | 01-Jan | 293.70 | 323.30 | 293.70 | 306.90 | 313.43 | 7.80 | 1,856.55 | 2,305,965 | 256.28 | 172,783 | 47.68 | 5.42 | 114 |
| 64 | 31-Dec | 284.00 | 287.50 | 282.55 | 284.70 | 284.81 | -0.47 | 1,722.25 | 15,154 | 1.68 | 7,091 | 1.96 | 0.20 | 5 |
| 65 | 30-Dec | 284.05 | 290.00 | 280.50 | 286.05 | 282.94 | 0.81 | 1,730.42 | 8,997 | 1.00 | 3,623 | 1.00 | 0.10 | 2 |
| 66 | 29-Dec | 288.65 | 288.85 | 281.55 | 283.75 | 284.30 | -1.77 | 1,716.51 | 24,739 | 2.75 | 10,828 | 2.99 | 0.31 | 7 |
| 67 | 26-Dec | 290.05 | 291.95 | 287.00 | 288.85 | 288.78 | -1.06 | 1,747.36 | 9,080 | 1.01 | 5,136 | 1.42 | 0.15 | 3 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND