| Macro-sector: Energy | Band: 20 | High52 Price: 383.85 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1,000 | High52 Date: 03-Jan-2025 | Bumper: 239.55; Drift%: 7.87 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: | Low52 Price: 173.15 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 7,033,500 | Low52 Date: 28-Mar-2025 | SHP: 65.71 / 0.48 / 5.66 / 28.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 383.85 / 173.15 | Month: 245.0 / 214.0 | Week: 235.4 / 222.2 | Day: 260.0 / 260.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.95 | 182.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 3 |
| 2 | 26-Aug | 248.00 | 266.00 | 245.00 | 262.50 | 256.28 | 4.37 | 184.63 | 8,500 | 16.97 | 8,000 | 15.97 | 0.21 | 40 |
| 3 | 25-Aug | 262.00 | 262.20 | 251.50 | 251.50 | 254.92 | -4.12 | 176.89 | 15,500 | 30.94 | 12,500 | 24.95 | 0.32 | 63 |
| 4 | 22-Aug | 258.90 | 267.00 | 255.00 | 262.30 | 260.37 | 2.92 | 184.49 | 9,500 | 18.96 | 8,000 | 15.97 | 0.21 | 40 |
| 5 | 21-Aug | 249.00 | 265.00 | 247.00 | 254.85 | 255.02 | 3.85 | 179.25 | 44,500 | 88.82 | 41,000 | 81.84 | 1.05 | 207 |
| 6 | 20-Aug | 239.55 | 246.00 | 239.55 | 245.40 | 244.47 | 1.18 | 172.60 | 23,000 | 45.91 | 22,500 | 44.91 | 0.55 | 114 |
| 7 | 19-Aug | 238.90 | 243.00 | 238.90 | 242.55 | 242.24 | 1.63 | 170.60 | 29,500 | 58.88 | 27,500 | 54.89 | 0.67 | 139 |
| 8 | 18-Aug | 238.90 | 239.50 | 230.00 | 238.65 | 234.83 | 3.31 | 167.85 | 25,000 | 49.90 | 23,500 | 46.91 | 0.55 | 119 |
| 9 | 14-Aug | 232.45 | 235.40 | 222.20 | 231.00 | 231.45 | -0.65 | 162.00 | 7,000 | 13.97 | 6,000 | 11.98 | 0.14 | 30 |
| 10 | 13-Aug | 230.00 | 232.50 | 230.00 | 232.50 | 231.25 | -0.21 | 163.53 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 11 | 12-Aug | 226.90 | 233.60 | 226.90 | 233.00 | 228.69 | 3.56 | 163.00 | 4,500 | 8.98 | 4,500 | 8.98 | 0.10 | 23 |
| 12 | 11-Aug | 223.00 | 225.00 | 223.00 | 225.00 | 224.00 | 0.90 | 158.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 5 |
| 13 | 08-Aug | 217.00 | 225.00 | 217.00 | 223.00 | 222.62 | 3.22 | 156.00 | 4,000 | 7.98 | 4,000 | 7.98 | 0.09 | 20 |
| 14 | 07-Aug | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | 0.00 | 151.96 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 15 | 06-Aug | 215.10 | 216.10 | 215.00 | 216.05 | 215.54 | -2.24 | 151.96 | 3,000 | 5.99 | 2,500 | 4.99 | 0.05 | 13 |
| 16 | 05-Aug | 219.00 | 221.00 | 218.95 | 221.00 | 220.24 | 0.94 | 155.00 | 4,000 | 7.98 | 3,500 | 6.99 | 0.08 | 18 |
| 17 | 04-Aug | 220.00 | 220.00 | 215.40 | 218.95 | 218.50 | -0.48 | 154.00 | 5,000 | 9.98 | 4,000 | 7.98 | 0.09 | 20 |
| 18 | 31-Jul | 220.00 | 220.00 | 218.00 | 220.00 | 219.60 | -1.52 | 154.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.05 | 13 |
| 19 | 30-Jul | 216.05 | 223.40 | 215.10 | 223.40 | 218.98 | 1.32 | 157.13 | 4,500 | 8.98 | 4,000 | 7.98 | 0.09 | 20 |
| 20 | 29-Jul | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -1.30 | 155.09 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 21 | 28-Jul | 220.20 | 223.40 | 220.20 | 223.40 | 221.27 | 2.01 | 157.13 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 8 |
| 22 | 25-Jul | 215.10 | 219.00 | 215.10 | 219.00 | 216.40 | -0.45 | 154.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 5 |
| 23 | 24-Jul | 218.50 | 220.00 | 218.00 | 220.00 | 218.50 | -0.86 | 154.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.05 | 13 |
| 24 | 23-Jul | 222.30 | 222.85 | 218.50 | 221.90 | 221.46 | -0.16 | 156.07 | 3,000 | 5.99 | 1,500 | 2.99 | 0.03 | 8 |
| 25 | 22-Jul | 225.00 | 227.75 | 222.25 | 222.25 | 225.06 | -2.52 | 156.32 | 3,000 | 5.99 | 2,500 | 4.99 | 0.06 | 13 |
| 26 | 21-Jul | 223.80 | 228.00 | 223.80 | 228.00 | 225.20 | 3.28 | 160.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.05 | 10 |
| 27 | 18-Jul | 220.85 | 225.00 | 217.25 | 220.75 | 222.60 | -0.05 | 155.26 | 11,000 | 21.96 | 9,500 | 18.96 | 0.21 | 48 |
| 28 | 17-Jul | 235.00 | 238.90 | 219.00 | 220.85 | 224.22 | -3.98 | 155.33 | 33,500 | 66.87 | 23,500 | 46.91 | 0.53 | 119 |
| 29 | 16-Jul | 224.65 | 230.00 | 224.65 | 230.00 | 227.17 | 3.32 | 161.00 | 4,000 | 7.98 | 2,500 | 4.99 | 0.06 | 13 |
| 30 | 15-Jul | 215.30 | 231.80 | 215.25 | 222.60 | 222.28 | 1.39 | 156.57 | 9,500 | 18.96 | 6,000 | 11.98 | 0.13 | 30 |
| 31 | 14-Jul | 220.00 | 220.00 | 214.00 | 219.55 | 218.51 | 0.25 | 154.42 | 2,500 | 4.99 | 2,000 | 3.99 | 0.04 | 10 |
| 32 | 11-Jul | 219.00 | 221.55 | 219.00 | 219.00 | 219.76 | -0.90 | 154.00 | 3,000 | 5.99 | 2,500 | 4.99 | 0.05 | 13 |
| 33 | 10-Jul | 223.00 | 223.00 | 219.50 | 221.00 | 221.00 | 0.94 | 155.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.00 | 8 |
| 34 | 09-Jul | 229.95 | 230.00 | 216.00 | 218.95 | 220.85 | -5.38 | 154.00 | 34,500 | 68.86 | 25,000 | 49.90 | 0.55 | 126 |
| 35 | 08-Jul | 222.25 | 233.95 | 220.05 | 231.40 | 227.47 | 1.94 | 162.76 | 10,000 | 19.96 | 5,500 | 10.98 | 0.13 | 28 |
| 36 | 07-Jul | 233.00 | 233.00 | 224.00 | 227.00 | 225.58 | -3.40 | 159.00 | 4,500 | 8.98 | 4,000 | 7.98 | 0.09 | 20 |
| 37 | 04-Jul | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.40 | 165.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 3 |
| 38 | 03-Jul | 229.95 | 229.95 | 224.00 | 229.50 | 228.22 | 1.53 | 161.42 | 7,000 | 13.97 | 5,000 | 9.98 | 0.11 | 25 |
| 39 | 02-Jul | 241.00 | 245.00 | 223.15 | 226.05 | 230.12 | -6.14 | 158.99 | 30,500 | 60.88 | 22,000 | 43.91 | 0.51 | 111 |
| 40 | 01-Jul | 242.00 | 242.00 | 235.00 | 240.85 | 239.95 | 4.49 | 169.40 | 18,500 | 36.93 | 17,000 | 33.93 | 0.41 | 86 |
| 41 | 30-Jun | 227.40 | 230.50 | 227.40 | 230.50 | 227.92 | 1.36 | 162.12 | 6,000 | 11.98 | 6,000 | 11.98 | 0.14 | 30 |
| 42 | 27-Jun | 221.25 | 227.65 | 221.25 | 227.40 | 223.91 | -2.80 | 159.94 | 2,500 | 4.99 | 1,500 | 2.99 | 0.03 | 8 |
| 43 | 26-Jun | 233.90 | 234.00 | 233.90 | 233.95 | 233.93 | 3.77 | 164.55 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 5 |
| 44 | 25-Jun | 225.00 | 232.00 | 222.20 | 225.45 | 227.50 | 3.30 | 158.57 | 32,000 | 63.87 | 26,500 | 52.89 | 0.60 | 134 |
| 45 | 24-Jun | 228.25 | 228.25 | 218.25 | 218.25 | 222.54 | -2.39 | 153.51 | 40,000 | 79.84 | 34,500 | 68.86 | 0.77 | 174 |
| 46 | 23-Jun | 224.90 | 229.00 | 218.35 | 223.60 | 221.98 | -0.58 | 157.27 | 8,000 | 15.97 | 5,500 | 10.98 | 0.12 | 28 |
| 47 | 20-Jun | 223.10 | 233.95 | 223.10 | 224.90 | 226.40 | -2.22 | 158.18 | 7,000 | 13.97 | 4,000 | 7.98 | 0.09 | 20 |
| 48 | 19-Jun | 237.00 | 237.00 | 227.00 | 230.00 | 233.35 | 0.97 | 161.00 | 2,500 | 4.99 | 2,000 | 3.99 | 0.05 | 10 |
| 49 | 17-Jun | 241.50 | 241.50 | 215.55 | 227.80 | 232.14 | -6.54 | 160.22 | 35,000 | 69.86 | 25,500 | 50.90 | 0.59 | 129 |
| 50 | 16-Jun | 239.00 | 244.50 | 238.00 | 243.75 | 241.81 | 1.88 | 171.44 | 4,000 | 7.98 | 3,000 | 5.99 | 0.07 | 15 |
| 51 | 13-Jun | 237.00 | 240.50 | 230.50 | 239.25 | 236.14 | 1.81 | 168.28 | 6,500 | 12.97 | 4,000 | 7.98 | 0.09 | 20 |
| 52 | 12-Jun | 236.00 | 241.50 | 235.00 | 235.00 | 236.96 | -3.35 | 165.00 | 5,000 | 9.98 | 3,000 | 5.99 | 0.07 | 15 |
| 53 | 11-Jun | 230.00 | 243.90 | 230.00 | 243.15 | 239.76 | 2.10 | 171.02 | 7,000 | 13.97 | 6,500 | 12.97 | 0.16 | 33 |
| 54 | 10-Jun | 240.00 | 243.00 | 237.00 | 238.15 | 239.69 | -2.64 | 167.50 | 6,500 | 12.97 | 4,000 | 7.98 | 0.10 | 20 |
| 55 | 09-Jun | 244.30 | 245.00 | 243.00 | 244.60 | 244.36 | 0.93 | 172.04 | 5,000 | 9.98 | 4,000 | 7.98 | 0.10 | 20 |
| 56 | 06-Jun | 239.30 | 245.00 | 238.00 | 242.35 | 243.02 | 0.31 | 170.46 | 15,500 | 30.94 | 11,500 | 22.95 | 0.28 | 58 |
| 57 | 05-Jun | 235.90 | 243.00 | 233.00 | 241.60 | 239.62 | 4.34 | 169.93 | 11,000 | 21.96 | 9,000 | 17.96 | 0.22 | 45 |
| 58 | 04-Jun | 232.05 | 235.00 | 230.00 | 231.55 | 232.59 | -2.09 | 162.86 | 4,000 | 7.98 | 3,500 | 6.99 | 0.08 | 18 |
| 59 | 03-Jun | 231.00 | 239.00 | 227.00 | 236.50 | 233.77 | 2.60 | 166.34 | 4,500 | 8.98 | 3,000 | 5.99 | 0.07 | 15 |
| 60 | 02-Jun | 225.00 | 231.00 | 225.00 | 230.50 | 228.19 | -0.22 | 162.12 | 6,500 | 12.97 | 5,000 | 9.98 | 0.11 | 25 |
| 61 | 30-May | 232.00 | 232.00 | 225.25 | 231.00 | 229.07 | -0.43 | 162.00 | 5,500 | 10.98 | 5,000 | 9.98 | 0.11 | 25 |
| 62 | 29-May | 229.50 | 232.00 | 228.00 | 232.00 | 228.98 | 1.40 | 163.00 | 10,500 | 20.96 | 7,500 | 14.97 | 0.17 | 38 |
| 63 | 28-May | 228.60 | 235.50 | 228.60 | 228.80 | 230.98 | 2.95 | 160.93 | 10,500 | 20.96 | 6,000 | 11.98 | 0.14 | 30 |
| 64 | 27-May | 220.60 | 230.80 | 212.60 | 222.25 | 223.37 | -5.43 | 156.32 | 57,500 | 114.77 | 28,000 | 55.89 | 0.63 | 141 |
| 65 | 26-May | 238.00 | 242.65 | 230.00 | 235.00 | 235.76 | 0.86 | 165.00 | 22,000 | 43.91 | 16,000 | 31.94 | 0.38 | 81 |
| 66 | 23-May | 239.85 | 239.90 | 230.30 | 233.00 | 234.52 | -2.69 | 163.00 | 14,500 | 28.94 | 11,000 | 21.96 | 0.26 | 56 |
| 67 | 22-May | 236.10 | 243.00 | 236.10 | 239.45 | 239.34 | -1.46 | 168.42 | 4,500 | 8.98 | 4,000 | 7.98 | 0.10 | 20 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA