| Macro-sector: Energy | Band: None | High52 Price: 306.7 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Oil Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 1; VWAP21: | Low52 Price: 142.2 | Barrier: 156.0; Drift%: 5.85 |
| Basic Industry: Oil Exploration & Production | Total Equity: 136,905,531 | Low52 Date: 21-Jan-2026 | SHP: 80.23 / 0.44 / 0.01 / 19.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 206.4 / 180.35 | Week: 208.0 / 172.0 | Day: 175.1 / 157.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 158.80 | 175.10 | 157.10 | 165.69 | 169.23 | 4.07 | 2,268.39 | 257,428 | 30.11 | 92,390 | 30.81 | 1.56 | 35 |
| 2 | 06-Apr | 150.39 | 161.00 | 150.39 | 159.21 | 156.71 | 3.50 | 2,179.67 | 93,324 | 10.91 | 54,045 | 18.02 | 0.85 | 20 |
| 3 | 02-Apr | 148.00 | 157.80 | 148.00 | 153.82 | 154.49 | 0.46 | 2,105.88 | 88,002 | 10.29 | 48,672 | 16.23 | 0.75 | 18 |
| 4 | 01-Apr | 151.95 | 156.00 | 151.39 | 153.11 | 153.97 | 3.16 | 2,096.16 | 69,393 | 8.12 | 46,310 | 15.44 | 0.71 | 18 |
| 5 | 30-Mar | 148.90 | 150.50 | 145.15 | 148.42 | 147.61 | 1.46 | 2,031.95 | 173,792 | 20.32 | 112,695 | 37.58 | 1.66 | 43 |
| 6 | 27-Mar | 148.35 | 151.67 | 146.00 | 146.29 | 146.80 | -1.36 | 2,002.79 | 128,928 | 15.08 | 84,577 | 28.20 | 1.24 | 32 |
| 7 | 25-Mar | 148.02 | 154.18 | 147.01 | 148.31 | 150.70 | 0.20 | 2,030.45 | 115,042 | 13.45 | 64,520 | 21.51 | 0.97 | 24 |
| 8 | 24-Mar | 148.00 | 152.03 | 146.00 | 148.02 | 148.04 | 0.18 | 2,026.48 | 76,909 | 8.99 | 56,524 | 18.85 | 0.84 | 21 |
| 9 | 23-Mar | 154.15 | 154.15 | 146.10 | 147.76 | 149.29 | -6.12 | 2,022.92 | 59,222 | 6.93 | 39,744 | 13.25 | 0.59 | 15 |
| 10 | 20-Mar | 152.00 | 159.13 | 152.00 | 157.40 | 155.83 | 2.86 | 2,154.89 | 92,855 | 10.86 | 63,310 | 21.11 | 0.99 | 24 |
| 11 | 19-Mar | 153.15 | 160.00 | 150.07 | 153.03 | 153.70 | -2.78 | 2,095.07 | 74,235 | 8.68 | 50,853 | 16.96 | 0.78 | 19 |
| 12 | 18-Mar | 149.05 | 158.80 | 149.05 | 157.40 | 154.60 | 4.68 | 2,154.89 | 67,549 | 7.90 | 44,015 | 14.68 | 0.68 | 17 |
| 13 | 17-Mar | 147.13 | 154.00 | 147.13 | 150.36 | 150.99 | 1.52 | 2,058.51 | 48,489 | 5.67 | 31,409 | 10.47 | 0.47 | 12 |
| 14 | 16-Mar | 149.00 | 151.94 | 146.10 | 148.11 | 148.97 | -3.10 | 2,027.71 | 37,054 | 4.33 | 17,562 | 5.86 | 0.26 | 7 |
| 15 | 13-Mar | 152.80 | 159.40 | 149.01 | 152.85 | 152.20 | -1.49 | 2,092.60 | 63,889 | 7.47 | 34,463 | 11.49 | 0.52 | 13 |
| 16 | 12-Mar | 148.70 | 164.09 | 148.70 | 155.16 | 157.46 | 2.75 | 2,124.23 | 74,805 | 8.75 | 27,675 | 9.23 | 0.44 | 10 |
| 17 | 11-Mar | 153.06 | 160.99 | 150.00 | 151.00 | 154.00 | -6.18 | 2,067.00 | 58,269 | 6.81 | 30,602 | 10.20 | 0.00 | 12 |
| 18 | 10-Mar | 157.50 | 164.90 | 147.70 | 160.94 | 153.07 | 6.04 | 2,203.36 | 102,434 | 11.98 | 58,144 | 19.39 | 0.89 | 22 |
| 19 | 09-Mar | 160.01 | 161.49 | 147.13 | 151.78 | 151.47 | -5.01 | 2,077.95 | 85,080 | 9.95 | 57,128 | 19.05 | 0.87 | 22 |
| 20 | 06-Mar | 170.00 | 170.00 | 158.70 | 159.79 | 163.60 | -4.59 | 2,187.61 | 33,915 | 3.97 | 19,836 | 6.61 | 0.32 | 7 |
| 21 | 05-Mar | 164.00 | 172.00 | 158.51 | 167.47 | 163.14 | 1.31 | 2,292.76 | 60,991 | 7.13 | 25,090 | 8.37 | 0.41 | 9 |
| 22 | 04-Mar | 174.70 | 174.70 | 161.05 | 165.30 | 168.05 | -2.31 | 2,263.05 | 46,338 | 5.42 | 18,775 | 6.26 | 0.32 | 7 |
| 23 | 02-Mar | 164.10 | 170.96 | 162.52 | 169.21 | 168.18 | -2.95 | 2,316.58 | 58,637 | 6.86 | 17,040 | 5.68 | 0.29 | 6 |
| 24 | 27-Feb | 177.51 | 182.30 | 173.90 | 174.36 | 176.33 | -1.44 | 2,387.08 | 28,585 | 3.34 | 12,552 | 4.19 | 0.22 | 5 |
| 25 | 26-Feb | 183.95 | 183.95 | 176.01 | 176.91 | 179.26 | -0.72 | 2,422.00 | 82,222 | 9.62 | 55,330 | 18.45 | 0.99 | 21 |
| 26 | 25-Feb | 183.11 | 192.30 | 177.55 | 178.20 | 182.59 | -2.68 | 2,439.66 | 119,244 | 13.95 | 56,490 | 18.84 | 1.03 | 21 |
| 27 | 24-Feb | 179.10 | 194.40 | 176.01 | 183.11 | 184.61 | 1.97 | 2,506.88 | 160,814 | 18.81 | 58,758 | 19.59 | 1.08 | 22 |
| 28 | 23-Feb | 201.00 | 208.00 | 172.00 | 179.57 | 188.18 | -5.77 | 2,458.41 | 302,943 | 35.43 | 115,404 | 38.48 | 2.17 | 44 |
| 29 | 20-Feb | 170.00 | 190.56 | 166.56 | 190.56 | 185.13 | 10.00 | 2,608.87 | 109,834 | 12.84 | 55,848 | 18.62 | 1.03 | 21 |
| 30 | 19-Feb | 178.65 | 178.65 | 168.31 | 173.24 | 175.68 | 6.67 | 2,371.75 | 145,073 | 16.97 | 73,909 | 24.64 | 1.30 | 28 |
| 31 | 18-Feb | 149.28 | 162.41 | 148.10 | 162.41 | 156.01 | 10.00 | 2,223.48 | 35,961 | 4.21 | 25,345 | 8.45 | 0.40 | 10 |
| 32 | 17-Feb | 156.00 | 156.00 | 147.00 | 147.65 | 149.13 | -2.49 | 2,021.41 | 33,484 | 3.92 | 22,578 | 7.53 | 0.34 | 9 |
| 33 | 16-Feb | 160.20 | 161.19 | 150.25 | 151.42 | 154.40 | -4.04 | 2,073.02 | 21,524 | 2.52 | 11,472 | 3.83 | 0.18 | 4 |
| 34 | 13-Feb | 162.78 | 166.10 | 157.00 | 157.79 | 160.81 | -4.31 | 2,160.23 | 16,011 | 1.87 | 8,655 | 2.89 | 0.14 | 3 |
| 35 | 12-Feb | 175.00 | 175.00 | 161.61 | 164.90 | 168.15 | -4.49 | 2,257.57 | 22,208 | 2.60 | 12,465 | 4.16 | 0.21 | 5 |
| 36 | 11-Feb | 173.00 | 176.98 | 169.10 | 172.66 | 172.96 | 0.68 | 2,363.81 | 31,232 | 3.65 | 16,146 | 5.38 | 0.28 | 6 |
| 37 | 10-Feb | 166.00 | 178.00 | 165.00 | 171.49 | 171.94 | 3.93 | 2,347.79 | 54,359 | 6.36 | 12,494 | 4.17 | 0.21 | 5 |
| 38 | 09-Feb | 165.00 | 171.90 | 160.20 | 165.00 | 167.01 | 1.33 | 2,258.00 | 17,333 | 2.03 | 9,215 | 3.07 | 0.15 | 3 |
| 39 | 06-Feb | 167.00 | 169.00 | 160.00 | 162.84 | 163.95 | -1.83 | 2,229.37 | 10,654 | 1.25 | 5,241 | 1.75 | 0.09 | 2 |
| 40 | 05-Feb | 173.00 | 175.00 | 159.99 | 165.88 | 167.66 | -2.37 | 2,270.99 | 19,123 | 2.24 | 8,178 | 2.73 | 0.14 | 3 |
| 41 | 04-Feb | 159.50 | 172.00 | 159.00 | 169.91 | 166.85 | 7.64 | 2,326.16 | 19,708 | 2.30 | 11,166 | 3.72 | 0.19 | 4 |
| 42 | 03-Feb | 162.42 | 162.42 | 153.62 | 157.85 | 157.93 | 2.72 | 2,161.05 | 27,777 | 3.25 | 19,164 | 6.39 | 0.30 | 7 |
| 43 | 02-Feb | 152.00 | 158.40 | 152.00 | 153.67 | 154.96 | -2.76 | 2,103.83 | 28,497 | 3.33 | 11,550 | 3.85 | 0.18 | 4 |
| 44 | 01-Feb | 147.70 | 163.90 | 147.70 | 158.03 | 152.17 | 5.36 | 2,163.52 | 8,550 | 1.00 | 3,319 | 1.11 | 0.05 | 1 |
| 45 | 30-Jan | 157.00 | 158.48 | 148.00 | 149.99 | 152.76 | -4.68 | 2,053.45 | 38,352 | 4.49 | 22,083 | 7.36 | 0.34 | 8 |
| 46 | 29-Jan | 164.00 | 164.90 | 155.55 | 157.35 | 161.16 | -1.47 | 2,154.21 | 16,261 | 1.90 | 11,830 | 3.94 | 0.19 | 4 |
| 47 | 28-Jan | 150.40 | 159.80 | 150.40 | 159.70 | 158.87 | 4.56 | 2,186.38 | 20,006 | 2.34 | 16,447 | 5.48 | 0.26 | 6 |
| 48 | 27-Jan | 151.00 | 155.64 | 147.30 | 152.74 | 151.31 | 0.31 | 2,091.10 | 29,921 | 3.50 | 18,487 | 6.16 | 0.28 | 7 |
| 49 | 23-Jan | 155.90 | 157.78 | 150.00 | 152.27 | 152.40 | -0.90 | 2,084.66 | 29,905 | 3.50 | 18,832 | 6.28 | 0.29 | 7 |
| 50 | 22-Jan | 155.90 | 155.90 | 150.32 | 153.66 | 152.69 | 2.44 | 2,103.69 | 17,078 | 2.00 | 13,812 | 4.61 | 0.21 | 5 |
| 51 | 21-Jan | 152.98 | 157.30 | 146.47 | 150.00 | 150.35 | -1.65 | 2,053.00 | 51,707 | 6.05 | 29,135 | 9.71 | 0.44 | 11 |
| 52 | 20-Jan | 164.00 | 164.00 | 150.10 | 152.51 | 154.52 | -4.77 | 2,087.95 | 41,891 | 4.90 | 25,105 | 8.37 | 0.39 | 9 |
| 53 | 19-Jan | 159.50 | 163.85 | 156.73 | 160.15 | 160.03 | 1.61 | 2,192.54 | 28,416 | 3.32 | 13,273 | 4.43 | 0.21 | 5 |
| 54 | 16-Jan | 167.00 | 167.40 | 155.00 | 157.62 | 161.17 | -3.32 | 2,157.90 | 25,356 | 2.97 | 15,529 | 5.18 | 0.25 | 6 |
| 55 | 14-Jan | 165.90 | 173.09 | 160.81 | 163.04 | 166.97 | -3.30 | 2,232.11 | 27,791 | 3.25 | 14,485 | 4.83 | 0.24 | 5 |
| 56 | 13-Jan | 168.70 | 175.99 | 168.00 | 168.60 | 171.14 | -0.43 | 2,308.23 | 22,105 | 2.59 | 11,925 | 3.98 | 0.20 | 5 |
| 57 | 12-Jan | 170.25 | 176.94 | 167.41 | 169.32 | 169.60 | -1.18 | 2,318.08 | 25,200 | 2.95 | 11,088 | 3.70 | 0.19 | 4 |
| 58 | 09-Jan | 176.00 | 178.55 | 170.65 | 171.35 | 173.93 | -2.80 | 2,345.88 | 22,949 | 2.68 | 10,976 | 3.66 | 0.19 | 4 |
| 59 | 08-Jan | 182.00 | 182.00 | 175.20 | 176.28 | 177.71 | -1.20 | 2,413.37 | 19,305 | 2.26 | 12,042 | 4.02 | 0.21 | 5 |
| 60 | 07-Jan | 186.00 | 186.00 | 177.00 | 178.43 | 180.43 | -2.21 | 2,442.81 | 23,011 | 2.69 | 14,726 | 4.91 | 0.27 | 6 |
| 61 | 06-Jan | 182.44 | 185.36 | 181.00 | 182.47 | 181.11 | 0.02 | 2,498.12 | 298,497 | 34.91 | 289,652 | 96.58 | 5.25 | 110 |
| 62 | 05-Jan | 185.00 | 187.19 | 182.00 | 182.44 | 183.74 | -0.63 | 2,497.70 | 15,898 | 1.86 | 7,208 | 2.40 | 0.13 | 3 |
| 63 | 02-Jan | 184.50 | 190.33 | 182.00 | 183.59 | 184.87 | -1.86 | 2,513.45 | 33,849 | 3.96 | 19,663 | 6.56 | 0.36 | 7 |
| 64 | 01-Jan | 189.21 | 189.97 | 186.13 | 187.06 | 187.61 | 0.06 | 2,560.95 | 9,027 | 1.06 | 2,998 | 1.00 | 0.06 | 1 |
| 65 | 31-Dec | 192.40 | 192.40 | 185.50 | 186.95 | 188.03 | -1.26 | 2,559.45 | 19,052 | 2.23 | 9,300 | 3.10 | 0.17 | 4 |
| 66 | 30-Dec | 184.99 | 191.00 | 184.50 | 189.33 | 188.18 | 1.45 | 2,592.03 | 16,078 | 1.88 | 3,192 | 1.06 | 0.06 | 1 |
| 67 | 29-Dec | 185.01 | 192.63 | 180.35 | 186.62 | 185.88 | 0.03 | 2,554.93 | 35,521 | 4.15 | 20,081 | 6.70 | 0.37 | 8 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN PRABHA