| Macro-sector: Energy | Band: 20 | High52 Price: 452.5 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2 | Low52 Price: 293.5 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 60,493,598 | Low52 Date: 04-Jun-2024 | SHP: 61.94 / 15.77 / 0.05 / 22.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 401.0 / 305.0 | Month: 401.0 / 343.15 | Week: 399.75 / 374.8 | Day: 391.1 / 383.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 390.50 | 390.50 | 380.05 | 380.80 | 383.20 | -2.12 | 2,303.60 | 23,391 | 1.57 | 13,192 | 1.72 | 0.51 | 0.10 |
| 2 | 03-Apr | 383.40 | 391.10 | 383.15 | 389.05 | 387.17 | 1.47 | 2,353.50 | 31,039 | 2.08 | 17,668 | 2.31 | 0.68 | 0.13 |
| 3 | 02-Apr | 382.80 | 387.10 | 379.95 | 383.40 | 383.48 | 0.72 | 2,319.32 | 27,378 | 1.83 | 13,781 | 1.80 | 0.53 | 0.10 |
| 4 | 01-Apr | 380.00 | 386.20 | 380.00 | 380.65 | 381.86 | 0.00 | 2,302.69 | 14,923 | 1.00 | 7,659 | 1.00 | 0.29 | 0.06 |
| 5 | 28-Mar | 393.00 | 393.55 | 374.80 | 380.65 | 380.16 | -2.78 | 2,302.69 | 130,520 | 8.75 | 95,463 | 12.46 | 3.63 | 0.71 |
| 6 | 27-Mar | 380.00 | 395.00 | 380.00 | 391.55 | 389.52 | 3.09 | 2,368.63 | 31,699 | 2.12 | 15,247 | 1.99 | 0.59 | 0.11 |
| 7 | 26-Mar | 385.30 | 393.55 | 377.50 | 379.80 | 386.72 | -1.44 | 2,297.55 | 61,161 | 4.10 | 30,597 | 3.99 | 1.18 | 0.23 |
| 8 | 25-Mar | 397.70 | 398.00 | 383.35 | 385.35 | 387.71 | -1.67 | 2,331.12 | 29,095 | 1.95 | 15,745 | 2.06 | 0.61 | 0.12 |
| 9 | 24-Mar | 393.05 | 399.75 | 389.00 | 391.90 | 393.42 | -0.09 | 2,370.74 | 37,988 | 2.55 | 18,345 | 2.39 | 0.72 | 0.14 |
| 10 | 21-Mar | 400.00 | 401.00 | 384.60 | 392.25 | 394.09 | -0.70 | 2,372.86 | 58,555 | 3.92 | 28,302 | 3.69 | 1.12 | 0.21 |
| 11 | 20-Mar | 378.00 | 399.00 | 378.00 | 395.00 | 393.17 | 3.62 | 2,389.00 | 137,454 | 9.21 | 66,316 | 8.66 | 2.61 | 0.49 |
| 12 | 19-Mar | 382.85 | 384.95 | 377.55 | 381.20 | 381.33 | 0.08 | 2,306.02 | 50,862 | 3.41 | 27,084 | 3.54 | 1.03 | 0.20 |
| 13 | 18-Mar | 369.95 | 386.00 | 366.55 | 380.90 | 380.43 | 2.86 | 2,304.20 | 81,973 | 5.49 | 37,596 | 4.91 | 1.43 | 0.28 |
| 14 | 17-Mar | 360.15 | 373.80 | 355.00 | 370.30 | 362.33 | 1.35 | 2,240.08 | 44,177 | 2.96 | 27,240 | 3.56 | 0.99 | 0.20 |
| 15 | 13-Mar | 358.40 | 368.80 | 351.25 | 365.35 | 359.95 | 2.31 | 2,210.13 | 56,430 | 3.78 | 38,466 | 5.02 | 1.38 | 0.29 |
| 16 | 12-Mar | 368.65 | 369.85 | 355.20 | 357.10 | 362.83 | -2.66 | 2,160.23 | 42,928 | 2.88 | 29,828 | 3.89 | 1.08 | 0.22 |
| 17 | 11-Mar | 369.45 | 377.50 | 363.00 | 366.85 | 370.71 | -1.65 | 2,219.21 | 38,466 | 2.58 | 19,626 | 2.56 | 0.73 | 0.15 |
| 18 | 10-Mar | 368.50 | 378.75 | 368.50 | 373.00 | 373.98 | -1.02 | 2,256.00 | 35,149 | 2.36 | 23,188 | 3.03 | 0.87 | 0.17 |
| 19 | 07-Mar | 373.05 | 381.25 | 369.55 | 376.85 | 375.18 | 0.01 | 2,279.70 | 63,095 | 4.23 | 33,699 | 4.40 | 1.26 | 0.25 |
| 20 | 06-Mar | 358.60 | 380.80 | 358.60 | 376.80 | 373.86 | 3.77 | 2,279.40 | 52,079 | 3.49 | 31,713 | 4.14 | 1.19 | 0.24 |
| 21 | 05-Mar | 359.00 | 365.40 | 354.05 | 363.10 | 360.76 | 1.65 | 2,196.52 | 50,455 | 3.38 | 34,406 | 4.49 | 1.24 | 0.26 |
| 22 | 04-Mar | 350.00 | 358.50 | 343.15 | 357.20 | 354.39 | 0.80 | 2,160.83 | 38,743 | 2.60 | 21,792 | 2.84 | 0.77 | 0.16 |
| 23 | 03-Mar | 349.30 | 359.50 | 346.50 | 354.35 | 351.85 | 0.74 | 2,143.59 | 61,606 | 4.13 | 36,216 | 4.73 | 1.27 | 0.27 |
| 24 | 28-Feb | 349.65 | 356.00 | 345.90 | 351.75 | 351.73 | -0.90 | 2,127.86 | 51,330 | 3.44 | 34,401 | 4.49 | 1.21 | 0.26 |
| 25 | 27-Feb | 352.00 | 358.60 | 349.05 | 354.95 | 353.94 | 0.84 | 2,147.22 | 28,614 | 1.92 | 14,124 | 1.84 | 0.50 | 0.10 |
| 26 | 25-Feb | 349.35 | 360.00 | 349.35 | 352.00 | 354.47 | 0.74 | 2,129.00 | 39,539 | 2.65 | 23,612 | 3.08 | 0.84 | 0.18 |
| 27 | 24-Feb | 344.75 | 356.00 | 341.80 | 349.40 | 349.13 | -0.38 | 2,113.65 | 40,536 | 2.72 | 20,898 | 2.73 | 0.73 | 0.16 |
| 28 | 21-Feb | 363.10 | 367.95 | 344.85 | 350.75 | 354.06 | -3.98 | 2,121.81 | 72,414 | 4.85 | 36,030 | 4.70 | 1.28 | 0.27 |
| 29 | 20-Feb | 341.00 | 374.90 | 341.00 | 365.30 | 363.53 | 5.52 | 2,209.83 | 268,002 | 17.96 | 53,490 | 6.98 | 1.94 | 0.40 |
| 30 | 19-Feb | 306.75 | 358.40 | 306.65 | 346.20 | 345.24 | 11.18 | 2,094.29 | 178,706 | 11.97 | 54,418 | 7.10 | 1.88 | 0.40 |
| 31 | 18-Feb | 311.15 | 312.65 | 305.00 | 311.40 | 308.76 | 0.58 | 1,883.77 | 74,498 | 4.99 | 62,622 | 8.18 | 1.93 | 0.47 |
| 32 | 17-Feb | 318.35 | 319.35 | 306.10 | 309.60 | 311.31 | -2.73 | 1,872.88 | 54,525 | 3.65 | 35,719 | 4.66 | 1.11 | 0.27 |
| 33 | 14-Feb | 329.65 | 329.65 | 314.50 | 318.30 | 319.58 | -2.96 | 1,925.51 | 44,405 | 2.98 | 21,377 | 2.79 | 0.68 | 0.16 |
| 34 | 13-Feb | 330.95 | 335.00 | 322.60 | 328.00 | 330.51 | -0.39 | 1,984.00 | 50,112 | 3.36 | 25,523 | 3.33 | 0.84 | 0.19 |
| 35 | 12-Feb | 340.10 | 340.10 | 327.00 | 329.30 | 334.26 | -3.25 | 1,992.05 | 63,113 | 4.23 | 41,541 | 5.42 | 1.39 | 0.31 |
| 36 | 11-Feb | 348.40 | 348.45 | 333.10 | 340.35 | 338.85 | -1.83 | 2,058.90 | 38,304 | 2.57 | 25,012 | 3.27 | 0.85 | 0.19 |
| 37 | 10-Feb | 353.50 | 357.70 | 344.10 | 346.70 | 349.94 | -1.94 | 2,097.31 | 21,230 | 1.42 | 11,729 | 1.53 | 0.41 | 0.09 |
| 38 | 07-Feb | 358.45 | 358.45 | 350.60 | 353.55 | 354.16 | -0.87 | 2,138.75 | 29,144 | 1.95 | 14,119 | 1.84 | 0.50 | 0.10 |
| 39 | 06-Feb | 363.50 | 366.05 | 355.00 | 356.65 | 358.97 | -2.11 | 2,157.50 | 19,137 | 1.28 | 11,405 | 1.49 | 0.41 | 0.08 |
| 40 | 05-Feb | 371.05 | 371.05 | 363.00 | 364.35 | 366.44 | -1.31 | 2,204.08 | 19,115 | 1.28 | 11,739 | 1.53 | 0.43 | 0.09 |
| 41 | 04-Feb | 375.90 | 380.00 | 364.30 | 369.20 | 372.36 | -1.28 | 2,233.42 | 64,616 | 4.33 | 16,680 | 2.18 | 0.62 | 0.12 |
| 42 | 03-Feb | 380.00 | 382.05 | 367.20 | 374.00 | 370.82 | -1.54 | 2,262.00 | 49,583 | 3.32 | 35,766 | 4.67 | 1.33 | 0.27 |
| 43 | 01-Feb | 381.90 | 389.85 | 374.00 | 379.85 | 381.60 | 0.72 | 2,297.85 | 57,961 | 3.88 | 32,325 | 4.22 | 1.23 | 0.24 |
| 44 | 31-Jan | 351.05 | 379.80 | 343.95 | 377.15 | 368.67 | 7.31 | 2,281.52 | 257,476 | 17.25 | 84,673 | 11.05 | 3.12 | 0.63 |
| 45 | 30-Jan | 342.00 | 355.50 | 342.00 | 351.45 | 348.74 | 1.03 | 2,126.05 | 19,483 | 1.31 | 9,920 | 1.30 | 0.35 | 0.07 |
| 46 | 29-Jan | 336.80 | 351.00 | 335.25 | 347.85 | 345.29 | 3.80 | 2,104.27 | 16,588 | 1.11 | 10,654 | 1.39 | 0.37 | 0.08 |
| 47 | 28-Jan | 341.20 | 341.20 | 327.05 | 335.10 | 333.54 | -2.02 | 2,027.14 | 32,313 | 2.17 | 19,938 | 2.60 | 0.67 | 0.15 |
| 48 | 27-Jan | 353.55 | 353.55 | 334.50 | 342.00 | 339.69 | -3.74 | 2,068.00 | 37,105 | 2.49 | 21,059 | 2.75 | 0.72 | 0.16 |
| 49 | 24-Jan | 354.15 | 357.65 | 350.10 | 355.30 | 353.80 | 0.47 | 2,149.34 | 22,259 | 1.49 | 15,278 | 1.99 | 0.54 | 0.11 |
| 50 | 23-Jan | 345.95 | 358.00 | 345.00 | 353.65 | 350.25 | 2.01 | 2,139.36 | 61,078 | 4.09 | 49,520 | 6.46 | 1.73 | 0.37 |
| 51 | 22-Jan | 356.00 | 359.80 | 339.50 | 346.55 | 346.83 | -3.85 | 2,096.41 | 81,699 | 5.47 | 60,658 | 7.92 | 2.10 | 0.45 |
| 52 | 21-Jan | 372.50 | 375.05 | 357.90 | 359.90 | 366.88 | -2.97 | 2,177.16 | 34,895 | 2.34 | 22,268 | 2.91 | 0.82 | 0.17 |
| 53 | 20-Jan | 361.00 | 372.00 | 361.00 | 370.60 | 368.11 | 1.00 | 2,241.89 | 14,478 | 0.97 | 6,388 | 0.83 | 0.24 | 0.05 |
| 54 | 17-Jan | 366.60 | 372.90 | 365.10 | 366.90 | 367.71 | -0.35 | 2,219.51 | 20,375 | 1.37 | 14,394 | 1.88 | 0.53 | 0.11 |
| 55 | 16-Jan | 370.50 | 371.45 | 366.25 | 368.20 | 368.61 | -0.46 | 2,227.37 | 9,001 | 0.60 | 4,615 | 0.60 | 0.17 | 0.03 |
| 56 | 15-Jan | 372.60 | 372.60 | 364.05 | 369.90 | 369.39 | -0.22 | 2,237.66 | 32,139 | 2.15 | 22,296 | 2.91 | 0.82 | 0.17 |
| 57 | 14-Jan | 360.00 | 399.95 | 360.00 | 370.70 | 372.23 | 3.20 | 2,242.50 | 76,921 | 5.15 | 44,834 | 5.85 | 1.67 | 0.33 |
| 58 | 13-Jan | 361.10 | 375.00 | 356.45 | 358.85 | 362.53 | -5.17 | 2,170.81 | 65,823 | 4.41 | 43,243 | 5.65 | 1.57 | 0.32 |
| 59 | 10-Jan | 368.10 | 384.95 | 353.75 | 377.40 | 370.11 | 2.46 | 2,283.03 | 51,950 | 3.48 | 32,286 | 4.21 | 1.19 | 0.24 |
| 60 | 09-Jan | 362.85 | 372.00 | 361.35 | 368.10 | 368.29 | 1.28 | 2,226.77 | 26,643 | 1.79 | 13,570 | 1.77 | 0.50 | 0.10 |
| 61 | 08-Jan | 357.40 | 364.20 | 353.15 | 363.40 | 358.94 | 1.25 | 2,198.34 | 38,064 | 2.55 | 22,087 | 2.88 | 0.79 | 0.16 |
| 62 | 07-Jan | 364.40 | 366.05 | 357.15 | 358.85 | 360.63 | -1.03 | 2,170.81 | 33,418 | 2.24 | 19,069 | 2.49 | 0.69 | 0.14 |
| 63 | 06-Jan | 377.40 | 377.40 | 359.80 | 362.55 | 365.46 | -3.64 | 2,193.20 | 42,565 | 2.85 | 27,353 | 3.57 | 1.00 | 0.20 |
| 64 | 03-Jan | 371.90 | 381.00 | 369.95 | 375.75 | 374.20 | 1.44 | 2,273.05 | 34,684 | 2.32 | 18,494 | 2.41 | 0.69 | 0.14 |
| 65 | 02-Jan | 369.60 | 373.55 | 367.75 | 370.35 | 371.39 | 0.20 | 2,240.38 | 13,738 | 0.92 | 6,821 | 0.89 | 0.25 | 0.05 |
| 66 | 01-Jan | 367.90 | 374.75 | 360.20 | 369.60 | 370.03 | 0.96 | 2,235.84 | 17,046 | 1.14 | 8,029 | 1.05 | 0.30 | 0.06 |
| 67 | 31-Dec | 364.30 | 368.00 | 361.05 | 366.05 | 364.92 | 0.29 | 2,214.37 | 16,205 | 1.09 | 6,058 | 0.79 | 0.22 | 0.05 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN