| Macro-sector: Energy | Band: 20 | High52 Price: 426.5 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: | Low52 Price: 305.0 | Barrier: 349.95; Drift%: -8.04 |
| Basic Industry: Lubricants | Total Equity: 60,493,598 | Low52 Date: 18-Feb-2025 | SHP: 62.22 / 12.07 / 0.35 / 25.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 401.0 / 305.0 | Month: 369.7 / 339.5 | Week: 351.0 / 333.0 | Day: 330.4 / 323.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 328.10 | 330.40 | 323.00 | 323.90 | 325.07 | -2.09 | 1,959.39 | 41,180 | 5.52 | 32,619 | 9.00 | 1.06 | 21 |
| 2 | 26-Aug | 334.75 | 334.75 | 328.90 | 330.80 | 331.11 | -1.18 | 2,001.13 | 30,078 | 4.03 | 23,744 | 6.55 | 0.79 | 15 |
| 3 | 25-Aug | 335.05 | 336.30 | 330.85 | 334.75 | 333.97 | -0.09 | 2,025.02 | 39,888 | 5.34 | 29,083 | 8.02 | 0.97 | 19 |
| 4 | 22-Aug | 339.40 | 339.40 | 334.25 | 335.05 | 336.31 | -1.28 | 2,026.84 | 8,516 | 1.14 | 5,589 | 1.54 | 0.19 | 4 |
| 5 | 21-Aug | 339.50 | 342.20 | 335.05 | 339.40 | 339.93 | 0.27 | 2,053.15 | 8,695 | 1.17 | 4,754 | 1.31 | 0.16 | 3 |
| 6 | 20-Aug | 337.50 | 339.60 | 334.35 | 338.50 | 337.33 | 0.94 | 2,047.71 | 13,118 | 1.76 | 6,858 | 1.89 | 0.23 | 4 |
| 7 | 19-Aug | 334.10 | 340.05 | 333.80 | 335.35 | 337.12 | 0.16 | 2,028.65 | 11,439 | 1.53 | 6,969 | 1.92 | 0.23 | 5 |
| 8 | 18-Aug | 335.80 | 337.15 | 332.50 | 334.80 | 335.73 | 0.21 | 2,025.33 | 11,592 | 1.55 | 9,261 | 2.55 | 0.31 | 6 |
| 9 | 14-Aug | 337.45 | 337.45 | 333.00 | 334.10 | 334.18 | -0.49 | 2,021.09 | 8,133 | 1.09 | 4,912 | 1.35 | 0.16 | 3 |
| 10 | 13-Aug | 337.75 | 339.95 | 334.10 | 335.75 | 336.48 | -0.09 | 2,031.07 | 13,617 | 1.82 | 8,048 | 2.22 | 0.27 | 5 |
| 11 | 12-Aug | 349.00 | 349.95 | 334.95 | 336.05 | 342.21 | -3.68 | 2,032.89 | 44,973 | 6.03 | 31,869 | 8.79 | 1.09 | 21 |
| 12 | 11-Aug | 351.00 | 351.00 | 345.00 | 348.90 | 347.44 | -0.20 | 2,110.62 | 20,014 | 2.68 | 12,445 | 3.43 | 0.43 | 8 |
| 13 | 08-Aug | 350.35 | 351.90 | 345.00 | 349.60 | 348.91 | -0.63 | 2,114.86 | 16,487 | 2.21 | 12,291 | 3.39 | 0.43 | 8 |
| 14 | 07-Aug | 345.60 | 355.00 | 342.30 | 351.80 | 347.13 | 0.49 | 2,128.16 | 16,230 | 2.17 | 8,109 | 2.24 | 0.28 | 5 |
| 15 | 06-Aug | 349.35 | 351.70 | 345.00 | 350.10 | 347.31 | -0.01 | 2,117.88 | 20,954 | 2.81 | 15,118 | 4.17 | 0.53 | 10 |
| 16 | 05-Aug | 350.80 | 353.00 | 349.50 | 350.15 | 350.54 | 0.01 | 2,118.18 | 9,873 | 1.32 | 6,426 | 1.77 | 0.23 | 4 |
| 17 | 04-Aug | 353.15 | 353.15 | 347.25 | 350.10 | 349.96 | -0.36 | 2,117.88 | 22,668 | 3.04 | 16,704 | 4.61 | 0.58 | 11 |
| 18 | 01-Aug | 356.20 | 358.90 | 350.00 | 351.35 | 353.23 | -2.35 | 2,125.44 | 10,035 | 1.34 | 5,186 | 1.43 | 0.18 | 3 |
| 19 | 31-Jul | 352.00 | 369.70 | 346.10 | 359.80 | 355.96 | 1.31 | 2,176.56 | 122,468 | 16.41 | 21,985 | 6.06 | 0.78 | 14 |
| 20 | 30-Jul | 344.10 | 356.00 | 344.10 | 355.15 | 352.12 | 2.50 | 2,148.43 | 7,462 | 1.00 | 3,625 | 1.00 | 0.13 | 2 |
| 21 | 29-Jul | 344.30 | 350.70 | 339.50 | 346.50 | 345.76 | 1.15 | 2,096.10 | 23,823 | 3.19 | 8,722 | 2.41 | 0.30 | 6 |
| 22 | 28-Jul | 346.45 | 349.20 | 341.00 | 342.55 | 345.80 | -0.62 | 2,072.21 | 29,519 | 3.96 | 17,102 | 4.72 | 0.59 | 11 |
| 23 | 25-Jul | 354.00 | 356.25 | 342.10 | 344.70 | 348.50 | -3.08 | 2,085.21 | 44,416 | 5.95 | 22,163 | 6.11 | 0.77 | 14 |
| 24 | 24-Jul | 356.00 | 364.10 | 354.10 | 355.65 | 358.41 | -1.10 | 2,151.45 | 14,551 | 1.95 | 5,928 | 1.63 | 0.21 | 4 |
| 25 | 23-Jul | 360.85 | 361.65 | 353.00 | 359.60 | 358.75 | -0.07 | 2,175.35 | 22,650 | 3.03 | 15,578 | 4.30 | 0.56 | 10 |
| 26 | 22-Jul | 361.55 | 361.95 | 356.80 | 359.85 | 359.54 | -0.19 | 2,176.86 | 30,717 | 4.12 | 15,245 | 4.20 | 0.55 | 10 |
| 27 | 21-Jul | 363.00 | 364.05 | 356.30 | 360.55 | 360.09 | 0.15 | 2,181.10 | 26,002 | 3.48 | 15,306 | 4.22 | 0.55 | 10 |
| 28 | 18-Jul | 359.90 | 361.35 | 354.00 | 360.00 | 358.17 | 0.22 | 2,177.00 | 31,061 | 4.16 | 15,033 | 4.15 | 0.54 | 10 |
| 29 | 17-Jul | 357.45 | 360.50 | 352.55 | 359.20 | 357.79 | 0.77 | 2,172.93 | 36,481 | 4.89 | 19,672 | 5.43 | 0.70 | 13 |
| 30 | 16-Jul | 347.30 | 358.45 | 347.30 | 356.45 | 353.03 | 2.68 | 2,156.29 | 32,345 | 4.33 | 15,282 | 4.21 | 0.54 | 10 |
| 31 | 15-Jul | 350.00 | 350.30 | 346.50 | 347.15 | 348.04 | -0.86 | 2,100.04 | 19,357 | 2.59 | 13,168 | 3.63 | 0.46 | 9 |
| 32 | 14-Jul | 347.35 | 352.90 | 345.00 | 350.15 | 349.09 | 0.81 | 2,118.18 | 18,987 | 2.54 | 10,569 | 2.91 | 0.37 | 7 |
| 33 | 11-Jul | 353.20 | 353.20 | 346.30 | 347.35 | 348.88 | -1.73 | 2,101.25 | 34,338 | 4.60 | 19,538 | 5.39 | 0.68 | 13 |
| 34 | 10-Jul | 353.30 | 356.50 | 350.70 | 353.45 | 353.44 | 0.04 | 2,138.15 | 17,659 | 2.37 | 8,654 | 2.39 | 0.31 | 6 |
| 35 | 09-Jul | 348.00 | 358.00 | 348.00 | 353.30 | 351.02 | 1.32 | 2,137.24 | 27,759 | 3.72 | 14,655 | 4.04 | 0.51 | 10 |
| 36 | 08-Jul | 354.00 | 355.65 | 348.15 | 348.70 | 351.43 | -0.99 | 2,109.41 | 23,692 | 3.17 | 15,234 | 4.20 | 0.54 | 10 |
| 37 | 07-Jul | 356.40 | 356.40 | 351.10 | 352.20 | 353.00 | -0.68 | 2,130.58 | 18,464 | 2.47 | 10,948 | 3.02 | 0.00 | 7 |
| 38 | 04-Jul | 353.00 | 357.00 | 351.60 | 354.60 | 353.63 | 0.72 | 2,145.10 | 15,974 | 2.14 | 10,661 | 2.94 | 0.38 | 7 |
| 39 | 03-Jul | 354.35 | 354.35 | 350.45 | 352.05 | 352.13 | -0.37 | 2,129.68 | 21,616 | 2.90 | 13,260 | 3.66 | 0.47 | 9 |
| 40 | 02-Jul | 355.40 | 358.00 | 350.15 | 353.35 | 352.33 | -0.31 | 2,137.54 | 26,121 | 3.50 | 9,306 | 2.57 | 0.33 | 6 |
| 41 | 01-Jul | 353.00 | 360.70 | 351.00 | 354.45 | 354.66 | 0.34 | 2,144.20 | 43,982 | 5.89 | 21,264 | 5.86 | 0.75 | 14 |
| 42 | 30-Jun | 360.00 | 360.80 | 352.00 | 353.25 | 355.10 | -1.53 | 2,136.94 | 45,236 | 6.06 | 21,287 | 5.87 | 0.76 | 14 |
| 43 | 27-Jun | 355.40 | 360.40 | 355.40 | 358.75 | 358.07 | 0.94 | 2,170.21 | 22,849 | 3.06 | 12,774 | 3.52 | 0.46 | 8 |
| 44 | 26-Jun | 363.10 | 365.60 | 350.80 | 355.40 | 358.34 | -1.85 | 2,149.94 | 42,628 | 5.71 | 23,341 | 6.44 | 0.84 | 15 |
| 45 | 25-Jun | 368.00 | 368.00 | 361.40 | 362.10 | 362.45 | -0.89 | 2,190.47 | 103,780 | 13.91 | 92,697 | 25.56 | 3.36 | 61 |
| 46 | 24-Jun | 363.50 | 368.85 | 360.80 | 365.35 | 364.61 | 0.72 | 2,210.13 | 62,161 | 8.33 | 29,982 | 8.27 | 1.09 | 20 |
| 47 | 23-Jun | 364.25 | 365.70 | 361.90 | 362.75 | 362.73 | 0.08 | 2,194.41 | 30,927 | 4.14 | 16,623 | 4.58 | 0.60 | 11 |
| 48 | 20-Jun | 362.15 | 367.50 | 361.95 | 362.45 | 365.16 | -0.33 | 2,192.59 | 45,715 | 6.13 | 27,601 | 7.61 | 1.01 | 18 |
| 49 | 19-Jun | 372.00 | 372.00 | 362.00 | 363.65 | 363.87 | -1.74 | 2,199.85 | 19,915 | 2.67 | 13,846 | 3.82 | 0.50 | 9 |
| 50 | 18-Jun | 366.05 | 373.10 | 364.25 | 370.10 | 369.49 | 1.30 | 2,238.87 | 73,467 | 9.84 | 55,601 | 15.33 | 2.05 | 36 |
| 51 | 17-Jun | 364.00 | 372.50 | 363.50 | 365.35 | 367.70 | 0.87 | 2,210.13 | 53,882 | 7.22 | 27,333 | 7.54 | 1.01 | 18 |
| 52 | 16-Jun | 362.05 | 366.35 | 361.85 | 362.20 | 362.93 | -0.33 | 2,191.08 | 63,291 | 8.48 | 40,440 | 11.15 | 1.47 | 26 |
| 53 | 13-Jun | 363.00 | 367.85 | 361.95 | 363.40 | 363.79 | -0.47 | 2,198.34 | 42,465 | 5.69 | 21,693 | 5.98 | 0.79 | 14 |
| 54 | 12-Jun | 369.80 | 372.85 | 363.60 | 365.10 | 366.60 | -1.00 | 2,208.62 | 58,848 | 7.89 | 39,766 | 10.97 | 1.46 | 26 |
| 55 | 11-Jun | 365.80 | 373.20 | 365.80 | 368.80 | 369.25 | 0.99 | 2,231.00 | 63,754 | 8.54 | 40,554 | 11.18 | 1.50 | 26 |
| 56 | 10-Jun | 364.00 | 370.20 | 363.60 | 365.20 | 366.67 | 0.54 | 2,209.23 | 63,277 | 8.48 | 32,237 | 8.89 | 1.18 | 21 |
| 57 | 09-Jun | 360.00 | 368.90 | 360.00 | 363.25 | 364.54 | -0.64 | 2,197.43 | 96,227 | 12.89 | 60,141 | 16.59 | 2.19 | 39 |
| 58 | 06-Jun | 364.60 | 366.50 | 362.00 | 365.60 | 364.91 | 0.21 | 2,211.65 | 13,424 | 1.80 | 8,022 | 2.21 | 0.29 | 5 |
| 59 | 05-Jun | 365.05 | 368.70 | 362.20 | 364.85 | 366.60 | -0.82 | 2,207.11 | 53,272 | 7.14 | 36,115 | 9.96 | 1.32 | 24 |
| 60 | 04-Jun | 367.40 | 369.25 | 362.70 | 367.85 | 365.52 | 0.55 | 2,225.26 | 27,988 | 3.75 | 17,027 | 4.70 | 0.62 | 11 |
| 61 | 03-Jun | 365.45 | 367.00 | 364.50 | 365.85 | 365.74 | 0.11 | 2,213.16 | 41,222 | 5.52 | 21,629 | 5.96 | 0.79 | 14 |
| 62 | 02-Jun | 362.00 | 366.50 | 361.35 | 365.45 | 364.43 | 0.95 | 2,210.74 | 72,289 | 9.69 | 35,781 | 9.87 | 1.30 | 23 |
| 63 | 30-May | 364.15 | 367.50 | 361.90 | 362.00 | 363.83 | -0.32 | 2,189.00 | 69,122 | 9.26 | 31,843 | 8.78 | 1.16 | 21 |
| 64 | 29-May | 366.10 | 367.30 | 361.75 | 363.15 | 364.12 | -0.30 | 2,196.83 | 34,174 | 4.58 | 16,354 | 4.51 | 0.60 | 11 |
| 65 | 28-May | 362.40 | 368.70 | 361.80 | 364.25 | 363.90 | -0.40 | 2,203.48 | 65,669 | 8.80 | 45,980 | 12.68 | 1.67 | 30 |
| 66 | 27-May | 366.65 | 369.50 | 365.00 | 365.70 | 366.62 | -0.48 | 2,212.25 | 49,320 | 6.61 | 30,348 | 8.37 | 1.11 | 20 |
| 67 | 26-May | 396.45 | 396.90 | 361.40 | 367.45 | 370.69 | -7.08 | 2,222.84 | 323,912 | 43.40 | 112,298 | 30.97 | 4.16 | 73 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND