| Macro-sector: Energy | Band: 20 | High52 Price: 416.2 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 19-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: | Low52 Price: 265.55 | Barrier: 276.95; Drift%: 9.06 |
| Basic Industry: Lubricants | Total Equity: 60,493,598 | Low52 Date: 07-Nov-2025 | SHP: 62.52 / 12.02 / 0.47 / 24.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 401.0 / 305.0 | Month: 322.8 / 274.5 | Week: 281.25 / 267.0 | Day: 312.0 / 297.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 301.00 | 312.00 | 297.05 | 304.55 | 304.27 | 3.31 | 1,842.33 | 347,372 | 42.71 | 68,658 | 14.44 | 2.09 | 45 |
| 2 | 11-Nov | 276.30 | 313.70 | 273.80 | 294.80 | 302.29 | 7.08 | 1,783.35 | 3,074,248 | 377.95 | 241,165 | 50.72 | 7.29 | 157 |
| 3 | 10-Nov | 267.60 | 277.00 | 266.10 | 275.30 | 273.42 | 3.05 | 1,665.39 | 52,217 | 6.42 | 34,796 | 7.32 | 0.95 | 23 |
| 4 | 07-Nov | 268.20 | 269.60 | 265.55 | 267.15 | 267.67 | -0.39 | 1,616.09 | 18,311 | 2.25 | 11,946 | 2.51 | 0.32 | 8 |
| 5 | 06-Nov | 273.70 | 273.70 | 267.00 | 268.20 | 268.75 | -1.83 | 1,622.44 | 30,336 | 3.73 | 23,747 | 4.99 | 0.64 | 15 |
| 6 | 04-Nov | 272.90 | 275.90 | 271.50 | 273.20 | 273.21 | 0.64 | 1,652.69 | 32,955 | 4.05 | 18,788 | 3.95 | 0.51 | 12 |
| 7 | 03-Nov | 267.00 | 276.95 | 265.95 | 271.45 | 272.43 | 1.31 | 1,642.10 | 70,839 | 8.71 | 34,888 | 7.34 | 0.95 | 23 |
| 8 | 31-Oct | 268.65 | 270.80 | 267.00 | 267.95 | 268.29 | -0.26 | 1,620.93 | 33,001 | 4.06 | 16,352 | 3.44 | 0.44 | 11 |
| 9 | 30-Oct | 269.90 | 272.20 | 267.95 | 268.65 | 269.35 | 0.32 | 1,625.16 | 38,998 | 4.79 | 24,408 | 5.13 | 0.66 | 16 |
| 10 | 29-Oct | 270.10 | 270.95 | 267.00 | 267.80 | 268.91 | -0.74 | 1,620.02 | 38,310 | 4.71 | 26,756 | 5.63 | 0.72 | 17 |
| 11 | 28-Oct | 272.10 | 275.00 | 269.00 | 269.80 | 269.99 | -0.44 | 1,632.12 | 26,273 | 3.23 | 11,180 | 2.35 | 0.30 | 7 |
| 12 | 27-Oct | 279.90 | 281.25 | 269.15 | 271.00 | 272.92 | -2.68 | 1,639.00 | 53,849 | 6.62 | 34,641 | 7.29 | 0.95 | 23 |
| 13 | 24-Oct | 283.25 | 283.70 | 276.00 | 278.45 | 279.89 | -0.71 | 1,684.44 | 33,908 | 4.17 | 17,009 | 3.58 | 0.48 | 11 |
| 14 | 23-Oct | 287.70 | 287.70 | 279.50 | 280.45 | 283.50 | 0.00 | 1,696.54 | 66,266 | 8.15 | 22,655 | 4.76 | 0.64 | 15 |
| 15 | 21-Oct | 273.80 | 282.20 | 273.80 | 280.45 | 278.68 | 2.97 | 1,696.54 | 21,942 | 2.70 | 14,764 | 3.10 | 0.41 | 10 |
| 16 | 20-Oct | 273.60 | 276.00 | 269.70 | 272.35 | 271.71 | 0.07 | 1,647.54 | 24,972 | 3.07 | 14,819 | 3.12 | 0.40 | 10 |
| 17 | 17-Oct | 274.90 | 276.25 | 269.00 | 272.15 | 271.82 | -0.48 | 1,646.33 | 56,076 | 6.89 | 23,604 | 4.96 | 0.64 | 15 |
| 18 | 16-Oct | 269.70 | 275.00 | 267.00 | 273.45 | 270.39 | 1.77 | 1,654.20 | 52,793 | 6.49 | 25,737 | 5.41 | 0.70 | 17 |
| 19 | 15-Oct | 270.30 | 270.30 | 266.40 | 268.70 | 268.24 | -0.06 | 1,625.46 | 26,597 | 3.27 | 12,756 | 2.68 | 0.34 | 8 |
| 20 | 14-Oct | 275.70 | 275.70 | 267.05 | 268.85 | 270.95 | -2.15 | 1,626.37 | 60,901 | 7.49 | 39,719 | 8.35 | 1.08 | 26 |
| 21 | 13-Oct | 277.30 | 278.50 | 273.00 | 274.75 | 274.33 | -1.15 | 1,662.06 | 26,094 | 3.21 | 15,434 | 3.25 | 0.42 | 10 |
| 22 | 10-Oct | 277.00 | 280.00 | 275.00 | 277.95 | 276.94 | 0.60 | 1,681.42 | 22,640 | 2.78 | 14,943 | 3.14 | 0.41 | 10 |
| 23 | 09-Oct | 279.10 | 279.10 | 275.00 | 276.30 | 275.92 | -0.49 | 1,671.44 | 42,001 | 5.16 | 18,899 | 3.97 | 0.52 | 12 |
| 24 | 08-Oct | 281.00 | 281.25 | 276.55 | 277.65 | 277.75 | -0.89 | 1,679.60 | 35,674 | 4.39 | 23,925 | 5.03 | 0.66 | 16 |
| 25 | 07-Oct | 282.15 | 283.10 | 279.80 | 280.15 | 280.52 | -0.69 | 1,694.73 | 35,613 | 4.38 | 23,938 | 5.03 | 0.67 | 16 |
| 26 | 06-Oct | 284.05 | 288.80 | 279.85 | 282.10 | 282.52 | -0.56 | 1,706.52 | 42,806 | 5.26 | 21,536 | 4.53 | 0.61 | 14 |
| 27 | 03-Oct | 286.30 | 287.45 | 279.55 | 283.70 | 282.31 | 0.28 | 1,716.20 | 37,810 | 4.65 | 22,198 | 4.67 | 0.63 | 14 |
| 28 | 01-Oct | 282.50 | 285.00 | 279.90 | 282.90 | 282.20 | 0.28 | 1,711.36 | 19,570 | 2.41 | 9,626 | 2.02 | 0.27 | 6 |
| 29 | 30-Sep | 284.25 | 293.00 | 279.00 | 282.10 | 282.15 | -0.76 | 1,706.52 | 60,014 | 7.38 | 23,993 | 5.05 | 0.68 | 16 |
| 30 | 29-Sep | 280.50 | 287.25 | 274.50 | 284.25 | 279.81 | 1.86 | 1,719.53 | 110,248 | 13.55 | 51,756 | 10.88 | 1.45 | 34 |
| 31 | 26-Sep | 285.70 | 286.30 | 278.00 | 279.05 | 280.48 | -2.34 | 1,688.07 | 60,678 | 7.46 | 31,357 | 6.59 | 0.88 | 20 |
| 32 | 25-Sep | 290.90 | 290.90 | 285.10 | 285.75 | 286.83 | -1.38 | 1,728.60 | 40,563 | 4.99 | 24,379 | 5.13 | 0.70 | 16 |
| 33 | 24-Sep | 289.70 | 293.00 | 289.20 | 289.75 | 290.68 | -0.03 | 1,752.80 | 29,932 | 3.68 | 18,456 | 3.88 | 0.54 | 12 |
| 34 | 23-Sep | 294.00 | 295.00 | 287.95 | 289.85 | 290.65 | -1.33 | 1,753.41 | 61,598 | 7.57 | 41,736 | 8.78 | 1.21 | 27 |
| 35 | 22-Sep | 298.35 | 298.35 | 292.80 | 293.75 | 294.35 | -0.66 | 1,777.00 | 64,297 | 7.90 | 41,292 | 8.68 | 1.22 | 27 |
| 36 | 19-Sep | 304.65 | 304.65 | 294.85 | 295.70 | 297.92 | -2.75 | 1,788.80 | 65,644 | 8.07 | 45,702 | 9.61 | 1.36 | 30 |
| 37 | 18-Sep | 302.40 | 306.00 | 295.00 | 304.05 | 300.91 | 1.06 | 1,839.31 | 82,299 | 10.12 | 54,998 | 11.57 | 1.65 | 36 |
| 38 | 17-Sep | 304.00 | 307.80 | 300.10 | 300.85 | 301.66 | -0.68 | 1,819.95 | 73,453 | 9.03 | 54,292 | 11.42 | 1.64 | 35 |
| 39 | 16-Sep | 300.80 | 306.20 | 300.80 | 302.90 | 302.59 | 0.70 | 1,832.35 | 40,696 | 5.00 | 23,424 | 4.93 | 0.71 | 15 |
| 40 | 15-Sep | 303.65 | 304.20 | 299.30 | 300.80 | 301.06 | -0.94 | 1,819.65 | 48,326 | 5.94 | 31,871 | 6.70 | 0.96 | 21 |
| 41 | 12-Sep | 302.95 | 310.30 | 299.95 | 303.65 | 304.42 | 0.61 | 1,836.89 | 43,459 | 5.34 | 22,880 | 4.81 | 0.70 | 15 |
| 42 | 11-Sep | 302.10 | 322.80 | 300.00 | 301.80 | 308.90 | 0.27 | 1,825.70 | 117,429 | 14.44 | 49,465 | 10.40 | 1.53 | 32 |
| 43 | 10-Sep | 289.10 | 309.00 | 289.10 | 301.00 | 298.96 | 3.56 | 1,820.00 | 92,335 | 11.35 | 53,898 | 11.34 | 1.61 | 35 |
| 44 | 09-Sep | 296.10 | 299.00 | 289.80 | 290.65 | 292.90 | -1.51 | 1,758.25 | 88,282 | 10.85 | 56,536 | 11.89 | 1.66 | 37 |
| 45 | 08-Sep | 294.95 | 298.95 | 294.00 | 295.10 | 295.96 | 0.55 | 1,785.17 | 28,430 | 3.50 | 18,022 | 3.79 | 0.53 | 12 |
| 46 | 05-Sep | 299.00 | 302.45 | 292.00 | 293.50 | 296.01 | -1.94 | 1,775.49 | 55,896 | 6.87 | 38,932 | 8.19 | 1.15 | 25 |
| 47 | 04-Sep | 304.60 | 307.05 | 298.05 | 299.30 | 301.75 | -1.30 | 1,810.57 | 67,655 | 8.32 | 48,993 | 10.30 | 1.48 | 32 |
| 48 | 03-Sep | 302.60 | 309.00 | 301.05 | 303.25 | 303.33 | 0.53 | 1,834.47 | 68,939 | 8.48 | 39,515 | 8.31 | 1.20 | 26 |
| 49 | 02-Sep | 299.80 | 308.50 | 298.20 | 301.65 | 302.35 | 0.47 | 1,824.79 | 98,555 | 12.12 | 54,521 | 11.47 | 1.65 | 36 |
| 50 | 01-Sep | 300.00 | 312.65 | 294.40 | 300.25 | 302.22 | 1.73 | 1,816.32 | 202,293 | 24.87 | 76,737 | 16.14 | 2.32 | 50 |
| 51 | 29-Aug | 325.55 | 325.55 | 291.10 | 295.15 | 304.61 | -8.88 | 1,785.47 | 341,097 | 41.93 | 165,892 | 34.89 | 5.05 | 108 |
| 52 | 28-Aug | 328.10 | 330.40 | 323.00 | 323.90 | 325.07 | -2.09 | 1,959.39 | 41,180 | 5.06 | 32,619 | 6.86 | 1.06 | 21 |
| 53 | 26-Aug | 334.75 | 334.75 | 328.90 | 330.80 | 331.11 | -1.18 | 2,001.13 | 30,078 | 3.70 | 23,744 | 4.99 | 0.79 | 15 |
| 54 | 25-Aug | 335.05 | 336.30 | 330.85 | 334.75 | 333.97 | -0.09 | 2,025.02 | 39,888 | 4.90 | 29,083 | 6.12 | 0.97 | 19 |
| 55 | 22-Aug | 339.40 | 339.40 | 334.25 | 335.05 | 336.31 | -1.28 | 2,026.84 | 8,516 | 1.05 | 5,589 | 1.18 | 0.19 | 4 |
| 56 | 21-Aug | 339.50 | 342.20 | 335.05 | 339.40 | 339.93 | 0.27 | 2,053.15 | 8,695 | 1.07 | 4,754 | 1.00 | 0.16 | 3 |
| 57 | 20-Aug | 337.50 | 339.60 | 334.35 | 338.50 | 337.33 | 0.94 | 2,047.71 | 13,118 | 1.61 | 6,858 | 1.44 | 0.23 | 4 |
| 58 | 19-Aug | 334.10 | 340.05 | 333.80 | 335.35 | 337.12 | 0.16 | 2,028.65 | 11,439 | 1.41 | 6,969 | 1.47 | 0.23 | 5 |
| 59 | 18-Aug | 335.80 | 337.15 | 332.50 | 334.80 | 335.73 | 0.21 | 2,025.33 | 11,592 | 1.43 | 9,261 | 1.95 | 0.31 | 6 |
| 60 | 14-Aug | 337.45 | 337.45 | 333.00 | 334.10 | 334.18 | -0.49 | 2,021.09 | 8,133 | 1.00 | 4,912 | 1.03 | 0.16 | 3 |
| 61 | 13-Aug | 337.75 | 339.95 | 334.10 | 335.75 | 336.48 | -0.09 | 2,031.07 | 13,617 | 1.67 | 8,048 | 1.69 | 0.27 | 5 |
| 62 | 12-Aug | 349.00 | 349.95 | 334.95 | 336.05 | 342.21 | -3.68 | 2,032.89 | 44,973 | 5.53 | 31,869 | 6.70 | 1.09 | 21 |
| 63 | 11-Aug | 351.00 | 351.00 | 345.00 | 348.90 | 347.44 | -0.20 | 2,110.62 | 20,014 | 2.46 | 12,445 | 2.62 | 0.43 | 8 |
| 64 | 08-Aug | 350.35 | 351.90 | 345.00 | 349.60 | 348.91 | -0.63 | 2,114.86 | 16,487 | 2.03 | 12,291 | 2.58 | 0.43 | 8 |
| 65 | 07-Aug | 345.60 | 355.00 | 342.30 | 351.80 | 347.13 | 0.49 | 2,128.16 | 16,230 | 2.00 | 8,109 | 1.71 | 0.28 | 5 |
| 66 | 06-Aug | 349.35 | 351.70 | 345.00 | 350.10 | 347.31 | -0.01 | 2,117.88 | 20,954 | 2.58 | 15,118 | 3.18 | 0.53 | 10 |
| 67 | 05-Aug | 350.80 | 353.00 | 349.50 | 350.15 | 350.54 | 0.01 | 2,118.18 | 9,873 | 1.21 | 6,426 | 1.35 | 0.23 | 4 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND