| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 383.85 / 173.15 | Month: 257.0 / 212.6 | Week: 245.0 / 223.15 | Day: 221.55 / 219.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 | 25 |
| 38 | 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 | 30 |
| 39 | 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 | 46 |
| 40 | 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 | 92 |
| 41 | 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 | 219 |
| 42 | 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 | 25 |
| 43 | 13-May | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.84 | 172.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 4 |
| 44 | 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 | 32 |
| 45 | 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 | 50 |
| 46 | 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 | 11 |
| 47 | 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 | 14 |
| 48 | 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 | 7 |
| 49 | 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 | 18 |
| 50 | 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 | 18 |
| 51 | 30-Apr | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.00 | 173.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 4 |
| 52 | 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 | 42 |
| 53 | 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 | 64 |
| 54 | 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 | 113 |
| 55 | 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 | 28 |
| 56 | 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 | 42 |
| 57 | 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 | 113 |
| 58 | 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 | 92 |
| 59 | 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 | 78 |
| 60 | 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 | 50 |
| 61 | 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 | 57 |
| 62 | 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 | 35 |
| 63 | 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 | 21 |
| 64 | 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 | 28 |
| 65 | 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 | 142 |
| 66 | 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 | 64 |
| 67 | 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 | 85 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA