| Macro-sector: Energy | Band: 20 | High52 Price: 328.2 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10 | Low52 Price: 247.0 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 7,033,500 | Low52 Date: | SHP: 65.71 / 0.48 / 5.66 / 28.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 383.85 / 173.15 | Month: 261.8 / 173.15 | Week: 257.0 / 234.4 | Day: 243.0 / 236.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.20 |
| 2 | 21-May | 242.00 | 243.00 | 239.00 | 243.00 | 241.62 | 0.41 | 170.00 | 6,000 | 11.98 | 5,000 | 9.98 | 0.12 | 0.25 |
| 3 | 20-May | 242.75 | 244.85 | 237.15 | 242.00 | 241.72 | 3.22 | 170.00 | 11,000 | 21.96 | 6,000 | 11.98 | 0.15 | 0.30 |
| 4 | 19-May | 236.10 | 243.85 | 232.25 | 234.45 | 236.51 | -0.45 | 164.90 | 8,500 | 16.97 | 6,500 | 12.97 | 0.15 | 0.46 |
| 5 | 16-May | 240.00 | 247.90 | 234.40 | 235.50 | 239.61 | -2.06 | 165.64 | 14,500 | 28.94 | 13,000 | 25.95 | 0.31 | 0.92 |
| 6 | 15-May | 257.00 | 257.00 | 240.00 | 240.45 | 245.62 | -0.12 | 169.12 | 47,500 | 94.81 | 31,000 | 61.88 | 0.76 | 2.19 |
| 7 | 14-May | 246.00 | 247.00 | 240.05 | 240.75 | 243.44 | -1.73 | 169.33 | 5,500 | 10.98 | 3,500 | 6.99 | 0.09 | 0.25 |
| 8 | 13-May | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.84 | 172.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.04 |
| 9 | 12-May | 235.00 | 250.00 | 235.00 | 249.60 | 245.99 | 9.00 | 175.56 | 7,000 | 13.97 | 4,500 | 8.98 | 0.11 | 0.32 |
| 10 | 09-May | 225.30 | 230.00 | 225.00 | 229.00 | 227.00 | 0.66 | 161.00 | 8,500 | 16.97 | 7,000 | 13.97 | 0.00 | 0.50 |
| 11 | 08-May | 229.50 | 230.00 | 225.05 | 227.50 | 228.51 | -0.87 | 160.01 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 0.11 |
| 12 | 07-May | 227.00 | 229.50 | 227.00 | 229.50 | 228.17 | -3.57 | 161.42 | 3,000 | 5.99 | 2,000 | 3.99 | 0.05 | 0.14 |
| 13 | 06-May | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.08 | 167.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 0.07 |
| 14 | 05-May | 237.60 | 243.70 | 237.60 | 240.60 | 239.86 | 0.86 | 169.23 | 4,000 | 7.98 | 2,500 | 4.99 | 0.06 | 0.18 |
| 15 | 02-May | 246.00 | 246.00 | 237.55 | 238.55 | 239.78 | -3.03 | 167.78 | 3,500 | 6.99 | 2,500 | 4.99 | 0.06 | 0.18 |
| 16 | 30-Apr | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.00 | 173.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.04 |
| 17 | 29-Apr | 243.05 | 250.75 | 243.05 | 246.00 | 246.66 | -0.89 | 173.00 | 7,500 | 14.97 | 6,000 | 11.98 | 0.15 | 0.42 |
| 18 | 28-Apr | 250.00 | 250.00 | 247.25 | 248.20 | 249.43 | -0.72 | 174.57 | 12,000 | 23.95 | 9,000 | 17.96 | 0.22 | 0.64 |
| 19 | 25-Apr | 247.50 | 251.00 | 240.50 | 250.00 | 246.27 | 0.00 | 175.00 | 24,000 | 47.90 | 16,000 | 31.94 | 0.39 | 1.13 |
| 20 | 24-Apr | 249.70 | 252.85 | 249.70 | 250.00 | 250.90 | -0.04 | 175.00 | 7,000 | 13.97 | 4,000 | 7.98 | 0.10 | 0.28 |
| 21 | 23-Apr | 254.00 | 254.90 | 244.05 | 250.10 | 249.57 | -0.42 | 175.91 | 9,000 | 17.96 | 6,000 | 11.98 | 0.15 | 0.42 |
| 22 | 22-Apr | 242.85 | 252.00 | 242.85 | 251.15 | 246.32 | 3.42 | 176.65 | 22,000 | 43.91 | 16,000 | 31.94 | 0.39 | 1.13 |
| 23 | 21-Apr | 231.50 | 245.00 | 231.00 | 242.85 | 237.65 | 4.90 | 170.81 | 25,000 | 49.90 | 13,000 | 25.95 | 0.31 | 0.92 |
| 24 | 17-Apr | 225.00 | 235.00 | 223.15 | 231.50 | 229.77 | 6.53 | 162.83 | 32,000 | 63.87 | 11,000 | 21.96 | 0.25 | 0.78 |
| 25 | 16-Apr | 218.00 | 227.00 | 215.60 | 217.30 | 220.00 | 0.51 | 152.84 | 12,000 | 23.95 | 7,000 | 13.97 | 0.00 | 0.50 |
| 26 | 15-Apr | 217.00 | 217.00 | 212.00 | 216.20 | 215.44 | 0.56 | 152.06 | 9,000 | 17.96 | 8,000 | 15.97 | 0.17 | 0.57 |
| 27 | 11-Apr | 217.25 | 217.25 | 215.00 | 215.00 | 215.45 | 0.00 | 151.00 | 5,000 | 9.98 | 5,000 | 9.98 | 0.11 | 0.35 |
| 28 | 09-Apr | 207.35 | 215.00 | 207.35 | 215.00 | 212.10 | -0.37 | 151.00 | 4,000 | 7.98 | 3,000 | 5.99 | 0.06 | 0.21 |
| 29 | 08-Apr | 213.00 | 218.00 | 213.00 | 215.80 | 215.79 | 8.41 | 151.78 | 7,000 | 13.97 | 4,000 | 7.98 | 0.09 | 0.28 |
| 30 | 07-Apr | 180.10 | 200.00 | 180.10 | 199.05 | 194.38 | -6.77 | 140.00 | 35,000 | 69.86 | 20,000 | 39.92 | 0.39 | 1.42 |
| 31 | 04-Apr | 216.00 | 219.00 | 213.50 | 213.50 | 216.15 | -0.72 | 150.17 | 10,000 | 19.96 | 9,000 | 17.96 | 0.19 | 0.64 |
| 32 | 03-Apr | 217.95 | 218.00 | 213.00 | 215.05 | 216.15 | -2.43 | 151.26 | 18,000 | 35.93 | 12,000 | 23.95 | 0.26 | 0.85 |
| 33 | 02-Apr | 224.00 | 224.00 | 208.00 | 220.40 | 215.76 | 4.26 | 155.02 | 30,000 | 59.88 | 16,000 | 31.94 | 0.35 | 1.13 |
| 34 | 01-Apr | 183.00 | 211.40 | 183.00 | 211.40 | 205.21 | 19.98 | 148.69 | 68,000 | 135.73 | 44,000 | 87.82 | 0.90 | 3.12 |
| 35 | 28-Mar | 187.00 | 189.45 | 173.15 | 176.20 | 177.78 | -4.55 | 123.93 | 105,000 | 209.58 | 65,000 | 129.74 | 1.16 | 4.60 |
| 36 | 27-Mar | 196.60 | 198.95 | 183.00 | 184.60 | 191.53 | -3.73 | 129.84 | 33,000 | 65.87 | 29,000 | 57.88 | 0.56 | 2.05 |
| 37 | 26-Mar | 200.00 | 203.00 | 190.00 | 191.75 | 194.77 | -4.79 | 134.87 | 34,000 | 67.86 | 30,000 | 59.88 | 0.58 | 2.12 |
| 38 | 25-Mar | 205.00 | 209.00 | 201.00 | 201.40 | 203.44 | 0.57 | 141.65 | 55,000 | 109.78 | 49,000 | 97.80 | 1.00 | 3.47 |
| 39 | 24-Mar | 205.10 | 211.95 | 198.80 | 200.25 | 203.89 | -3.68 | 140.85 | 54,000 | 107.78 | 40,000 | 79.84 | 0.82 | 2.83 |
| 40 | 21-Mar | 205.50 | 209.00 | 204.00 | 207.90 | 207.04 | 1.91 | 146.23 | 31,000 | 61.88 | 28,000 | 55.89 | 0.58 | 1.98 |
| 41 | 20-Mar | 209.70 | 213.80 | 203.00 | 204.00 | 207.89 | -2.72 | 143.00 | 57,000 | 113.77 | 44,000 | 87.82 | 0.91 | 3.12 |
| 42 | 19-Mar | 196.00 | 211.00 | 196.00 | 209.70 | 203.29 | 7.04 | 147.49 | 43,000 | 85.83 | 27,000 | 53.89 | 0.55 | 1.91 |
| 43 | 18-Mar | 191.10 | 198.95 | 190.05 | 195.90 | 195.09 | 3.32 | 137.79 | 56,000 | 111.78 | 51,000 | 101.80 | 0.99 | 3.61 |
| 44 | 17-Mar | 198.05 | 206.00 | 185.30 | 189.60 | 197.36 | -7.96 | 133.36 | 95,000 | 189.62 | 73,000 | 145.71 | 1.44 | 5.17 |
| 45 | 13-Mar | 205.00 | 208.50 | 205.00 | 206.00 | 207.21 | -0.53 | 144.00 | 13,000 | 25.95 | 10,000 | 19.96 | 0.21 | 0.71 |
| 46 | 12-Mar | 225.00 | 230.00 | 206.00 | 207.10 | 211.10 | -6.50 | 145.66 | 83,000 | 165.67 | 57,000 | 113.77 | 1.20 | 4.04 |
| 47 | 11-Mar | 227.05 | 228.00 | 219.10 | 221.50 | 222.12 | -4.79 | 155.79 | 51,000 | 101.80 | 40,000 | 79.84 | 0.89 | 2.83 |
| 48 | 10-Mar | 248.05 | 248.05 | 232.00 | 232.65 | 235.03 | -6.27 | 163.63 | 37,000 | 73.85 | 32,000 | 63.87 | 0.75 | 2.27 |
| 49 | 07-Mar | 250.00 | 261.80 | 248.15 | 248.20 | 251.72 | -1.00 | 174.57 | 22,000 | 43.91 | 12,000 | 23.95 | 0.30 | 0.85 |
| 50 | 06-Mar | 257.00 | 257.00 | 248.00 | 250.70 | 249.01 | 0.26 | 176.33 | 45,000 | 89.82 | 41,000 | 81.84 | 1.02 | 2.90 |
| 51 | 05-Mar | 245.00 | 254.00 | 245.00 | 250.05 | 249.88 | 5.44 | 175.87 | 28,000 | 55.89 | 19,000 | 37.92 | 0.47 | 1.35 |
| 52 | 04-Mar | 235.85 | 242.70 | 235.85 | 237.15 | 239.68 | -1.92 | 166.80 | 16,000 | 31.94 | 11,000 | 21.96 | 0.26 | 0.78 |
| 53 | 03-Mar | 242.00 | 259.00 | 229.00 | 241.80 | 237.66 | 1.66 | 170.07 | 24,000 | 47.90 | 12,000 | 23.95 | 0.29 | 0.85 |
| 54 | 28-Feb | 248.00 | 248.00 | 237.45 | 237.85 | 241.66 | -4.44 | 167.29 | 16,000 | 31.94 | 11,000 | 21.96 | 0.27 | 0.78 |
| 55 | 27-Feb | 257.25 | 257.25 | 245.00 | 248.90 | 252.02 | -5.72 | 175.06 | 22,000 | 43.91 | 15,000 | 29.94 | 0.38 | 1.06 |
| 56 | 25-Feb | 276.50 | 276.50 | 264.00 | 264.00 | 270.20 | -3.30 | 185.00 | 12,000 | 23.95 | 6,000 | 11.98 | 0.16 | 0.42 |
| 57 | 24-Feb | 272.05 | 273.00 | 268.00 | 273.00 | 270.70 | -1.21 | 192.00 | 13,000 | 25.95 | 10,000 | 19.96 | 0.27 | 0.71 |
| 58 | 21-Feb | 284.75 | 284.75 | 272.15 | 276.35 | 278.02 | -0.11 | 194.37 | 10,000 | 19.96 | 4,000 | 7.98 | 0.11 | 0.28 |
| 59 | 20-Feb | 273.40 | 277.95 | 273.00 | 276.65 | 275.26 | -1.14 | 194.58 | 5,000 | 9.98 | 3,000 | 5.99 | 0.08 | 0.21 |
| 60 | 19-Feb | 251.20 | 285.00 | 251.20 | 279.85 | 272.16 | 11.41 | 196.83 | 24,000 | 47.90 | 16,000 | 31.94 | 0.44 | 1.13 |
| 61 | 18-Feb | 253.95 | 253.95 | 242.40 | 251.20 | 249.18 | 1.43 | 176.68 | 36,000 | 71.86 | 28,000 | 55.89 | 0.70 | 1.98 |
| 62 | 17-Feb | 249.00 | 250.50 | 242.10 | 247.65 | 247.04 | -4.49 | 174.18 | 14,000 | 27.94 | 11,000 | 21.96 | 0.27 | 0.78 |
| 63 | 14-Feb | 265.50 | 265.50 | 250.00 | 259.30 | 257.51 | -2.13 | 182.38 | 7,000 | 13.97 | 5,000 | 9.98 | 0.13 | 0.35 |
| 64 | 13-Feb | 264.80 | 266.00 | 261.00 | 264.95 | 263.39 | 1.98 | 186.35 | 7,000 | 13.97 | 4,000 | 7.98 | 0.11 | 0.28 |
| 65 | 12-Feb | 242.10 | 261.65 | 242.10 | 259.80 | 253.26 | 7.31 | 182.73 | 23,000 | 45.91 | 13,000 | 25.95 | 0.33 | 0.92 |
| 66 | 11-Feb | 247.00 | 251.55 | 241.00 | 242.10 | 245.28 | -6.88 | 170.28 | 24,000 | 47.90 | 18,000 | 35.93 | 0.44 | 1.27 |
| 67 | 10-Feb | 269.00 | 269.00 | 253.55 | 260.00 | 262.04 | -4.29 | 182.00 | 28,000 | 55.89 | 24,000 | 47.90 | 0.63 | 1.70 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA