| 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 / 12.44 / 0.29 / 25.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 401.0 / 305.0 | Month: 401.0 / 343.15 | Week: 390.0 / 373.05 | Day: 397.9 / 378.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 391.60 | 397.90 | 378.50 | 396.55 | 390.27 | 1.26 | 2,398.87 | 80,655 | 8.40 | 28,870 | 5.33 | 1.13 | 0.19 |
| 2 | 20-May | 400.50 | 401.45 | 390.90 | 391.60 | 396.24 | -1.72 | 2,368.93 | 35,477 | 3.69 | 17,950 | 3.31 | 0.71 | 0.12 |
| 3 | 19-May | 384.90 | 403.90 | 382.10 | 398.45 | 396.21 | 4.01 | 2,410.37 | 141,036 | 14.69 | 74,777 | 13.80 | 2.96 | 0.49 |
| 4 | 16-May | 387.20 | 388.75 | 382.20 | 383.10 | 384.78 | -0.56 | 2,317.51 | 23,685 | 2.47 | 12,672 | 2.34 | 0.49 | 0.08 |
| 5 | 15-May | 376.90 | 386.80 | 373.55 | 385.25 | 380.64 | 2.47 | 2,330.52 | 51,379 | 5.35 | 24,244 | 4.47 | 0.92 | 0.16 |
| 6 | 14-May | 384.30 | 387.25 | 373.05 | 375.95 | 379.35 | -1.92 | 2,274.26 | 26,005 | 2.71 | 12,317 | 2.27 | 0.47 | 0.08 |
| 7 | 13-May | 383.00 | 387.70 | 378.70 | 383.30 | 384.31 | 0.21 | 2,318.72 | 20,158 | 2.10 | 10,212 | 1.88 | 0.39 | 0.07 |
| 8 | 12-May | 385.35 | 390.00 | 379.10 | 382.50 | 384.58 | 0.74 | 2,313.88 | 47,573 | 4.95 | 16,304 | 3.01 | 0.63 | 0.11 |
| 9 | 09-May | 366.00 | 382.00 | 366.00 | 379.70 | 376.10 | -0.05 | 2,296.94 | 37,449 | 3.90 | 23,879 | 4.41 | 0.90 | 0.16 |
| 10 | 08-May | 378.70 | 384.00 | 375.00 | 379.90 | 379.87 | 1.62 | 2,298.15 | 79,240 | 8.25 | 59,876 | 11.05 | 2.27 | 0.39 |
| 11 | 07-May | 362.00 | 378.00 | 359.80 | 373.85 | 369.59 | 3.06 | 2,261.55 | 57,442 | 5.98 | 33,390 | 6.16 | 1.23 | 0.22 |
| 12 | 06-May | 372.65 | 375.25 | 361.90 | 362.75 | 366.85 | -2.05 | 2,194.41 | 37,254 | 3.88 | 17,862 | 3.30 | 0.66 | 0.12 |
| 13 | 05-May | 360.05 | 372.15 | 360.05 | 370.35 | 368.79 | 1.59 | 2,240.38 | 22,682 | 2.36 | 10,037 | 1.85 | 0.37 | 0.07 |
| 14 | 02-May | 363.65 | 369.70 | 361.90 | 364.55 | 365.21 | 0.76 | 2,205.29 | 44,745 | 4.66 | 17,876 | 3.30 | 0.65 | 0.12 |
| 15 | 30-Apr | 362.85 | 373.00 | 359.75 | 361.80 | 364.22 | -0.12 | 2,188.66 | 37,850 | 3.94 | 18,254 | 3.37 | 0.66 | 0.12 |
| 16 | 29-Apr | 364.25 | 369.00 | 361.90 | 362.25 | 363.32 | -0.51 | 2,191.38 | 14,294 | 1.49 | 7,709 | 1.42 | 0.28 | 0.05 |
| 17 | 28-Apr | 363.00 | 368.80 | 361.95 | 364.10 | 365.42 | -0.15 | 2,202.57 | 20,277 | 2.11 | 10,054 | 1.86 | 0.37 | 0.07 |
| 18 | 25-Apr | 373.00 | 379.50 | 362.30 | 364.65 | 369.45 | -3.39 | 2,205.90 | 31,135 | 3.24 | 13,382 | 2.47 | 0.49 | 0.09 |
| 19 | 24-Apr | 379.25 | 381.00 | 373.25 | 377.45 | 377.20 | -0.21 | 2,283.33 | 29,238 | 3.04 | 18,317 | 3.38 | 0.69 | 0.12 |
| 20 | 23-Apr | 377.85 | 382.50 | 373.20 | 378.25 | 378.22 | 0.11 | 2,288.17 | 34,505 | 3.59 | 20,700 | 3.82 | 0.78 | 0.14 |
| 21 | 22-Apr | 374.00 | 379.65 | 371.25 | 377.85 | 376.55 | 0.98 | 2,285.75 | 40,290 | 4.20 | 21,284 | 3.93 | 0.80 | 0.14 |
| 22 | 21-Apr | 374.00 | 380.00 | 371.50 | 374.20 | 376.57 | -0.37 | 2,263.67 | 34,766 | 3.62 | 13,900 | 2.57 | 0.52 | 0.09 |
| 23 | 17-Apr | 377.70 | 384.75 | 374.10 | 375.60 | 378.12 | -1.17 | 2,272.14 | 27,615 | 2.88 | 15,966 | 2.95 | 0.60 | 0.10 |
| 24 | 16-Apr | 366.05 | 381.80 | 366.05 | 380.05 | 378.92 | 2.27 | 2,299.06 | 28,570 | 2.98 | 16,799 | 3.10 | 0.64 | 0.11 |
| 25 | 15-Apr | 362.20 | 375.25 | 362.20 | 371.60 | 370.10 | 3.09 | 2,247.94 | 28,468 | 2.96 | 12,862 | 2.37 | 0.48 | 0.10 |
| 26 | 11-Apr | 355.45 | 364.05 | 349.70 | 360.45 | 356.40 | 2.87 | 2,180.49 | 46,374 | 4.83 | 21,811 | 4.02 | 0.78 | 0.16 |
| 27 | 09-Apr | 360.00 | 360.00 | 348.80 | 350.40 | 351.83 | -1.39 | 2,119.70 | 9,602 | 1.00 | 5,418 | 1.00 | 0.19 | 0.04 |
| 28 | 08-Apr | 362.25 | 362.25 | 350.30 | 355.35 | 354.73 | 1.76 | 2,149.64 | 24,803 | 2.58 | 11,746 | 2.17 | 0.42 | 0.09 |
| 29 | 07-Apr | 325.00 | 366.85 | 325.00 | 349.20 | 353.85 | -8.30 | 2,112.44 | 59,437 | 6.19 | 27,317 | 5.04 | 0.97 | 0.20 |
| 30 | 04-Apr | 390.50 | 390.50 | 380.05 | 380.80 | 383.20 | -2.12 | 2,303.60 | 23,391 | 2.44 | 13,192 | 2.43 | 0.51 | 0.10 |
| 31 | 03-Apr | 383.40 | 391.10 | 383.15 | 389.05 | 387.17 | 1.47 | 2,353.50 | 31,039 | 3.23 | 17,668 | 3.26 | 0.68 | 0.13 |
| 32 | 02-Apr | 382.80 | 387.10 | 379.95 | 383.40 | 383.48 | 0.72 | 2,319.32 | 27,378 | 2.85 | 13,781 | 2.54 | 0.53 | 0.10 |
| 33 | 01-Apr | 380.00 | 386.20 | 380.00 | 380.65 | 381.86 | 0.00 | 2,302.69 | 14,923 | 1.55 | 7,659 | 1.41 | 0.29 | 0.06 |
| 34 | 28-Mar | 393.00 | 393.55 | 374.80 | 380.65 | 380.16 | -2.78 | 2,302.69 | 130,520 | 13.59 | 95,463 | 17.62 | 3.63 | 0.71 |
| 35 | 27-Mar | 380.00 | 395.00 | 380.00 | 391.55 | 389.52 | 3.09 | 2,368.63 | 31,699 | 3.30 | 15,247 | 2.81 | 0.59 | 0.11 |
| 36 | 26-Mar | 385.30 | 393.55 | 377.50 | 379.80 | 386.72 | -1.44 | 2,297.55 | 61,161 | 6.37 | 30,597 | 5.65 | 1.18 | 0.23 |
| 37 | 25-Mar | 397.70 | 398.00 | 383.35 | 385.35 | 387.71 | -1.67 | 2,331.12 | 29,095 | 3.03 | 15,745 | 2.91 | 0.61 | 0.12 |
| 38 | 24-Mar | 393.05 | 399.75 | 389.00 | 391.90 | 393.42 | -0.09 | 2,370.74 | 37,988 | 3.96 | 18,345 | 3.39 | 0.72 | 0.14 |
| 39 | 21-Mar | 400.00 | 401.00 | 384.60 | 392.25 | 394.09 | -0.70 | 2,372.86 | 58,555 | 6.10 | 28,302 | 5.22 | 1.12 | 0.21 |
| 40 | 20-Mar | 378.00 | 399.00 | 378.00 | 395.00 | 393.17 | 3.62 | 2,389.00 | 137,454 | 14.31 | 66,316 | 12.24 | 2.61 | 0.49 |
| 41 | 19-Mar | 382.85 | 384.95 | 377.55 | 381.20 | 381.33 | 0.08 | 2,306.02 | 50,862 | 5.30 | 27,084 | 5.00 | 1.03 | 0.20 |
| 42 | 18-Mar | 369.95 | 386.00 | 366.55 | 380.90 | 380.43 | 2.86 | 2,304.20 | 81,973 | 8.54 | 37,596 | 6.94 | 1.43 | 0.28 |
| 43 | 17-Mar | 360.15 | 373.80 | 355.00 | 370.30 | 362.33 | 1.35 | 2,240.08 | 44,177 | 4.60 | 27,240 | 5.03 | 0.99 | 0.20 |
| 44 | 13-Mar | 358.40 | 368.80 | 351.25 | 365.35 | 359.95 | 2.31 | 2,210.13 | 56,430 | 5.88 | 38,466 | 7.10 | 1.38 | 0.29 |
| 45 | 12-Mar | 368.65 | 369.85 | 355.20 | 357.10 | 362.83 | -2.66 | 2,160.23 | 42,928 | 4.47 | 29,828 | 5.50 | 1.08 | 0.22 |
| 46 | 11-Mar | 369.45 | 377.50 | 363.00 | 366.85 | 370.71 | -1.65 | 2,219.21 | 38,466 | 4.01 | 19,626 | 3.62 | 0.73 | 0.15 |
| 47 | 10-Mar | 368.50 | 378.75 | 368.50 | 373.00 | 373.98 | -1.02 | 2,256.00 | 35,149 | 3.66 | 23,188 | 4.28 | 0.87 | 0.17 |
| 48 | 07-Mar | 373.05 | 381.25 | 369.55 | 376.85 | 375.18 | 0.01 | 2,279.70 | 63,095 | 6.57 | 33,699 | 6.22 | 1.26 | 0.25 |
| 49 | 06-Mar | 358.60 | 380.80 | 358.60 | 376.80 | 373.86 | 3.77 | 2,279.40 | 52,079 | 5.42 | 31,713 | 5.85 | 1.19 | 0.24 |
| 50 | 05-Mar | 359.00 | 365.40 | 354.05 | 363.10 | 360.76 | 1.65 | 2,196.52 | 50,455 | 5.25 | 34,406 | 6.35 | 1.24 | 0.26 |
| 51 | 04-Mar | 350.00 | 358.50 | 343.15 | 357.20 | 354.39 | 0.80 | 2,160.83 | 38,743 | 4.03 | 21,792 | 4.02 | 0.77 | 0.16 |
| 52 | 03-Mar | 349.30 | 359.50 | 346.50 | 354.35 | 351.85 | 0.74 | 2,143.59 | 61,606 | 6.42 | 36,216 | 6.68 | 1.27 | 0.27 |
| 53 | 28-Feb | 349.65 | 356.00 | 345.90 | 351.75 | 351.73 | -0.90 | 2,127.86 | 51,330 | 5.35 | 34,401 | 6.35 | 1.21 | 0.26 |
| 54 | 27-Feb | 352.00 | 358.60 | 349.05 | 354.95 | 353.94 | 0.84 | 2,147.22 | 28,614 | 2.98 | 14,124 | 2.61 | 0.50 | 0.10 |
| 55 | 25-Feb | 349.35 | 360.00 | 349.35 | 352.00 | 354.47 | 0.74 | 2,129.00 | 39,539 | 4.12 | 23,612 | 4.36 | 0.84 | 0.18 |
| 56 | 24-Feb | 344.75 | 356.00 | 341.80 | 349.40 | 349.13 | -0.38 | 2,113.65 | 40,536 | 4.22 | 20,898 | 3.86 | 0.73 | 0.16 |
| 57 | 21-Feb | 363.10 | 367.95 | 344.85 | 350.75 | 354.06 | -3.98 | 2,121.81 | 72,414 | 7.54 | 36,030 | 6.65 | 1.28 | 0.27 |
| 58 | 20-Feb | 341.00 | 374.90 | 341.00 | 365.30 | 363.53 | 5.52 | 2,209.83 | 268,002 | 27.91 | 53,490 | 9.87 | 1.94 | 0.40 |
| 59 | 19-Feb | 306.75 | 358.40 | 306.65 | 346.20 | 345.24 | 11.18 | 2,094.29 | 178,706 | 18.61 | 54,418 | 10.04 | 1.88 | 0.40 |
| 60 | 18-Feb | 311.15 | 312.65 | 305.00 | 311.40 | 308.76 | 0.58 | 1,883.77 | 74,498 | 7.76 | 62,622 | 11.56 | 1.93 | 0.47 |
| 61 | 17-Feb | 318.35 | 319.35 | 306.10 | 309.60 | 311.31 | -2.73 | 1,872.88 | 54,525 | 5.68 | 35,719 | 6.59 | 1.11 | 0.27 |
| 62 | 14-Feb | 329.65 | 329.65 | 314.50 | 318.30 | 319.58 | -2.96 | 1,925.51 | 44,405 | 4.62 | 21,377 | 3.94 | 0.68 | 0.16 |
| 63 | 13-Feb | 330.95 | 335.00 | 322.60 | 328.00 | 330.51 | -0.39 | 1,984.00 | 50,112 | 5.22 | 25,523 | 4.71 | 0.84 | 0.19 |
| 64 | 12-Feb | 340.10 | 340.10 | 327.00 | 329.30 | 334.26 | -3.25 | 1,992.05 | 63,113 | 6.57 | 41,541 | 7.67 | 1.39 | 0.31 |
| 65 | 11-Feb | 348.40 | 348.45 | 333.10 | 340.35 | 338.85 | -1.83 | 2,058.90 | 38,304 | 3.99 | 25,012 | 4.62 | 0.85 | 0.19 |
| 66 | 10-Feb | 353.50 | 357.70 | 344.10 | 346.70 | 349.94 | -1.94 | 2,097.31 | 21,230 | 2.21 | 11,729 | 2.16 | 0.41 | 0.09 |
| 67 | 07-Feb | 358.45 | 358.45 | 350.60 | 353.55 | 354.16 | -0.87 | 2,138.75 | 29,144 | 3.03 | 14,119 | 2.61 | 0.50 | 0.10 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN