| 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: 65.69 / 3.4 / 10.83 / 20.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 383.85 / 173.15 | Month: 261.8 / 173.15 | Week: 211.95 / 173.15 | Day: 218.0 / 213.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 217.95 | 218.00 | 213.00 | 215.05 | 216.15 | -2.43 | 151.26 | 18,000 | 1.38 | 12,000 | 1.20 | 0.26 | 0.85 |
| 2 | 02-Apr | 224.00 | 224.00 | 208.00 | 220.40 | 215.76 | 4.26 | 155.02 | 30,000 | 2.31 | 16,000 | 1.60 | 0.35 | 1.13 |
| 3 | 01-Apr | 183.00 | 211.40 | 183.00 | 211.40 | 205.21 | 19.98 | 148.69 | 68,000 | 5.23 | 44,000 | 4.40 | 0.90 | 3.12 |
| 4 | 28-Mar | 187.00 | 189.45 | 173.15 | 176.20 | 177.78 | -4.55 | 123.93 | 105,000 | 8.08 | 65,000 | 6.50 | 1.16 | 4.60 |
| 5 | 27-Mar | 196.60 | 198.95 | 183.00 | 184.60 | 191.53 | -3.73 | 129.84 | 33,000 | 2.54 | 29,000 | 2.90 | 0.56 | 2.05 |
| 6 | 26-Mar | 200.00 | 203.00 | 190.00 | 191.75 | 194.77 | -4.79 | 134.87 | 34,000 | 2.62 | 30,000 | 3.00 | 0.58 | 2.12 |
| 7 | 25-Mar | 205.00 | 209.00 | 201.00 | 201.40 | 203.44 | 0.57 | 141.65 | 55,000 | 4.23 | 49,000 | 4.90 | 1.00 | 3.47 |
| 8 | 24-Mar | 205.10 | 211.95 | 198.80 | 200.25 | 203.89 | -3.68 | 140.85 | 54,000 | 4.15 | 40,000 | 4.00 | 0.82 | 2.83 |
| 9 | 21-Mar | 205.50 | 209.00 | 204.00 | 207.90 | 207.04 | 1.91 | 146.23 | 31,000 | 2.38 | 28,000 | 2.80 | 0.58 | 1.98 |
| 10 | 20-Mar | 209.70 | 213.80 | 203.00 | 204.00 | 207.89 | -2.72 | 143.00 | 57,000 | 4.38 | 44,000 | 4.40 | 0.91 | 3.12 |
| 11 | 19-Mar | 196.00 | 211.00 | 196.00 | 209.70 | 203.29 | 7.04 | 147.49 | 43,000 | 3.31 | 27,000 | 2.70 | 0.55 | 1.91 |
| 12 | 18-Mar | 191.10 | 198.95 | 190.05 | 195.90 | 195.09 | 3.32 | 137.79 | 56,000 | 4.31 | 51,000 | 5.10 | 0.99 | 3.61 |
| 13 | 17-Mar | 198.05 | 206.00 | 185.30 | 189.60 | 197.36 | -7.96 | 133.36 | 95,000 | 7.31 | 73,000 | 7.30 | 1.44 | 5.17 |
| 14 | 13-Mar | 205.00 | 208.50 | 205.00 | 206.00 | 207.21 | -0.53 | 144.00 | 13,000 | 1.00 | 10,000 | 1.00 | 0.21 | 0.71 |
| 15 | 12-Mar | 225.00 | 230.00 | 206.00 | 207.10 | 211.10 | -6.50 | 145.66 | 83,000 | 6.38 | 57,000 | 5.70 | 1.20 | 4.04 |
| 16 | 11-Mar | 227.05 | 228.00 | 219.10 | 221.50 | 222.12 | -4.79 | 155.79 | 51,000 | 3.92 | 40,000 | 4.00 | 0.89 | 2.83 |
| 17 | 10-Mar | 248.05 | 248.05 | 232.00 | 232.65 | 235.03 | -6.27 | 163.63 | 37,000 | 2.85 | 32,000 | 3.20 | 0.75 | 2.27 |
| 18 | 07-Mar | 250.00 | 261.80 | 248.15 | 248.20 | 251.72 | -1.00 | 174.57 | 22,000 | 1.69 | 12,000 | 1.20 | 0.30 | 0.85 |
| 19 | 06-Mar | 257.00 | 257.00 | 248.00 | 250.70 | 249.01 | 0.26 | 176.33 | 45,000 | 3.46 | 41,000 | 4.10 | 1.02 | 2.90 |
| 20 | 05-Mar | 245.00 | 254.00 | 245.00 | 250.05 | 249.88 | 5.44 | 175.87 | 28,000 | 2.15 | 19,000 | 1.90 | 0.47 | 1.35 |
| 21 | 04-Mar | 235.85 | 242.70 | 235.85 | 237.15 | 239.68 | -1.92 | 166.80 | 16,000 | 1.23 | 11,000 | 1.10 | 0.26 | 0.78 |
| 22 | 03-Mar | 242.00 | 259.00 | 229.00 | 241.80 | 237.66 | 1.66 | 170.07 | 24,000 | 1.85 | 12,000 | 1.20 | 0.29 | 0.85 |
| 23 | 28-Feb | 248.00 | 248.00 | 237.45 | 237.85 | 241.66 | -4.44 | 167.29 | 16,000 | 1.23 | 11,000 | 1.10 | 0.27 | 0.78 |
| 24 | 27-Feb | 257.25 | 257.25 | 245.00 | 248.90 | 252.02 | -5.72 | 175.06 | 22,000 | 1.69 | 15,000 | 1.50 | 0.38 | 1.06 |
| 25 | 25-Feb | 276.50 | 276.50 | 264.00 | 264.00 | 270.20 | -3.30 | 185.00 | 12,000 | 0.92 | 6,000 | 0.60 | 0.16 | 0.42 |
| 26 | 24-Feb | 272.05 | 273.00 | 268.00 | 273.00 | 270.70 | -1.21 | 192.00 | 13,000 | 1.00 | 10,000 | 1.00 | 0.27 | 0.71 |
| 27 | 21-Feb | 284.75 | 284.75 | 272.15 | 276.35 | 278.02 | -0.11 | 194.37 | 10,000 | 0.77 | 4,000 | 0.40 | 0.11 | 0.28 |
| 28 | 20-Feb | 273.40 | 277.95 | 273.00 | 276.65 | 275.26 | -1.14 | 194.58 | 5,000 | 0.38 | 3,000 | 0.30 | 0.08 | 0.21 |
| 29 | 19-Feb | 251.20 | 285.00 | 251.20 | 279.85 | 272.16 | 11.41 | 196.83 | 24,000 | 1.85 | 16,000 | 1.60 | 0.44 | 1.13 |
| 30 | 18-Feb | 253.95 | 253.95 | 242.40 | 251.20 | 249.18 | 1.43 | 176.68 | 36,000 | 2.77 | 28,000 | 2.80 | 0.70 | 1.98 |
| 31 | 17-Feb | 249.00 | 250.50 | 242.10 | 247.65 | 247.04 | -4.49 | 174.18 | 14,000 | 1.08 | 11,000 | 1.10 | 0.27 | 0.78 |
| 32 | 14-Feb | 265.50 | 265.50 | 250.00 | 259.30 | 257.51 | -2.13 | 182.38 | 7,000 | 0.54 | 5,000 | 0.50 | 0.13 | 0.35 |
| 33 | 13-Feb | 264.80 | 266.00 | 261.00 | 264.95 | 263.39 | 1.98 | 186.35 | 7,000 | 0.54 | 4,000 | 0.40 | 0.11 | 0.28 |
| 34 | 12-Feb | 242.10 | 261.65 | 242.10 | 259.80 | 253.26 | 7.31 | 182.73 | 23,000 | 1.77 | 13,000 | 1.30 | 0.33 | 0.92 |
| 35 | 11-Feb | 247.00 | 251.55 | 241.00 | 242.10 | 245.28 | -6.88 | 170.28 | 24,000 | 1.85 | 18,000 | 1.80 | 0.44 | 1.27 |
| 36 | 10-Feb | 269.00 | 269.00 | 253.55 | 260.00 | 262.04 | -4.29 | 182.00 | 28,000 | 2.15 | 24,000 | 2.40 | 0.63 | 1.70 |
| 37 | 07-Feb | 285.00 | 286.05 | 267.25 | 271.65 | 274.02 | -5.35 | 191.07 | 64,000 | 4.92 | 45,000 | 4.50 | 1.23 | 3.19 |
| 38 | 06-Feb | 296.00 | 296.00 | 287.00 | 287.00 | 292.97 | -2.25 | 201.00 | 6,000 | 0.46 | 4,000 | 0.40 | 0.12 | 0.28 |
| 39 | 05-Feb | 299.00 | 299.00 | 292.75 | 293.60 | 294.53 | -1.81 | 206.50 | 8,000 | 0.62 | 6,000 | 0.60 | 0.18 | 0.42 |
| 40 | 04-Feb | 299.05 | 299.05 | 295.00 | 299.00 | 297.14 | 0.52 | 210.00 | 4,000 | 0.31 | 3,000 | 0.30 | 0.09 | 0.21 |
| 41 | 03-Feb | 296.50 | 299.95 | 287.05 | 297.45 | 293.94 | -1.59 | 209.21 | 8,000 | 0.62 | 5,000 | 0.50 | 0.15 | 0.35 |
| 42 | 01-Feb | 304.75 | 305.00 | 295.10 | 302.25 | 302.12 | 2.09 | 212.59 | 16,000 | 1.23 | 12,000 | 1.20 | 0.36 | 0.85 |
| 43 | 31-Jan | 298.00 | 303.00 | 276.05 | 296.05 | 295.22 | 0.24 | 208.23 | 21,000 | 1.62 | 9,000 | 0.90 | 0.27 | 0.64 |
| 44 | 30-Jan | 294.50 | 312.50 | 294.50 | 295.35 | 300.58 | 0.43 | 207.73 | 17,000 | 1.31 | 11,000 | 1.10 | 0.33 | 0.78 |
| 45 | 29-Jan | 275.00 | 296.90 | 275.00 | 294.10 | 292.06 | 6.17 | 206.86 | 18,000 | 1.38 | 14,000 | 1.40 | 0.41 | 0.99 |
| 46 | 28-Jan | 276.00 | 285.85 | 266.00 | 277.00 | 272.76 | -0.61 | 194.00 | 24,000 | 1.85 | 19,000 | 1.90 | 0.52 | 1.35 |
| 47 | 27-Jan | 295.00 | 295.00 | 270.00 | 278.70 | 277.46 | -5.53 | 196.02 | 35,000 | 2.69 | 26,000 | 2.60 | 0.72 | 1.84 |
| 48 | 24-Jan | 295.00 | 295.10 | 295.00 | 295.00 | 295.02 | -3.04 | 207.00 | 6,000 | 0.46 | 6,000 | 0.60 | 0.18 | 0.42 |
| 49 | 23-Jan | 303.50 | 308.95 | 300.55 | 304.25 | 305.82 | 0.02 | 213.99 | 15,000 | 1.15 | 11,000 | 1.10 | 0.34 | 0.78 |
| 50 | 22-Jan | 312.00 | 312.00 | 296.00 | 304.20 | 302.55 | -1.82 | 213.96 | 28,000 | 2.15 | 20,000 | 2.00 | 0.61 | 1.42 |
| 51 | 21-Jan | 325.00 | 325.00 | 308.05 | 309.75 | 312.85 | -2.34 | 217.86 | 22,000 | 1.69 | 13,000 | 1.30 | 0.41 | 0.92 |
| 52 | 20-Jan | 323.70 | 339.00 | 315.00 | 317.00 | 319.63 | 2.43 | 222.00 | 18,000 | 1.38 | 11,000 | 1.10 | 0.35 | 0.78 |
| 53 | 17-Jan | 309.80 | 330.00 | 303.60 | 309.30 | 318.21 | 0.92 | 217.55 | 78,000 | 6.00 | 32,000 | 3.20 | 1.02 | 2.27 |
| 54 | 16-Jan | 310.00 | 314.00 | 303.00 | 306.45 | 307.76 | -0.39 | 215.54 | 40,000 | 3.08 | 22,000 | 2.20 | 0.68 | 1.56 |
| 55 | 15-Jan | 316.80 | 320.00 | 306.25 | 307.65 | 314.71 | 1.14 | 216.39 | 25,000 | 1.92 | 18,000 | 1.80 | 0.57 | 1.27 |
| 56 | 14-Jan | 301.00 | 324.00 | 301.00 | 304.15 | 308.81 | -1.73 | 213.92 | 89,000 | 6.85 | 59,000 | 5.90 | 1.82 | 4.18 |
| 57 | 13-Jan | 325.05 | 325.05 | 305.00 | 309.40 | 314.95 | -6.98 | 217.62 | 57,000 | 4.38 | 47,000 | 4.70 | 1.48 | 3.33 |
| 58 | 10-Jan | 331.75 | 338.25 | 322.00 | 331.00 | 331.07 | -0.23 | 232.00 | 22,000 | 1.69 | 15,000 | 1.50 | 0.50 | 1.06 |
| 59 | 09-Jan | 346.95 | 346.95 | 331.00 | 331.75 | 335.15 | -3.15 | 233.34 | 20,000 | 1.54 | 14,000 | 1.40 | 0.47 | 0.99 |
| 60 | 08-Jan | 340.00 | 344.00 | 332.05 | 342.20 | 340.28 | 0.31 | 240.69 | 15,000 | 1.15 | 13,000 | 1.30 | 0.44 | 0.92 |
| 61 | 07-Jan | 344.00 | 351.00 | 336.05 | 341.15 | 343.25 | 2.15 | 239.95 | 32,000 | 2.46 | 21,000 | 2.10 | 0.72 | 1.49 |
| 62 | 06-Jan | 345.00 | 353.80 | 328.00 | 333.80 | 337.74 | -7.29 | 234.78 | 111,000 | 8.54 | 60,000 | 6.00 | 2.03 | 4.25 |
| 63 | 03-Jan | 375.00 | 383.85 | 351.05 | 358.15 | 365.10 | -0.34 | 251.90 | 70,000 | 5.38 | 40,000 | 4.00 | 1.46 | 2.83 |
| 64 | 02-Jan | 336.90 | 366.60 | 332.00 | 359.35 | 355.00 | 6.25 | 252.75 | 145,000 | 11.15 | 78,000 | 7.80 | 2.00 | 5.52 |
| 65 | 01-Jan | 315.00 | 345.40 | 315.00 | 336.90 | 334.34 | 7.05 | 236.96 | 140,000 | 10.77 | 56,000 | 5.60 | 1.87 | 3.97 |
| 66 | 31-Dec | 301.50 | 317.95 | 300.10 | 313.15 | 309.69 | 3.05 | 220.25 | 60,000 | 4.62 | 40,000 | 4.00 | 1.24 | 2.83 |
| 67 | 30-Dec | 315.95 | 315.95 | 297.00 | 303.60 | 305.57 | -2.04 | 213.54 | 42,000 | 3.23 | 34,000 | 3.40 | 1.04 | 2.41 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA