| 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: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: | Low52 Price: 173.15 | Barrier: 254.5; Drift%: 7.45 |
| Basic Industry: Refineries & Marketing | Total Equity: 7,033,500 | Low52 Date: 28-Mar-2025 | SHP: 65.77 / 0.03 / 2.84 / 31.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 383.85 / 173.15 | Month: 294.0 / 260.0 | Week: 270.1 / 255.25 | Day: 287.0 / 275.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 287.00 | 287.00 | 275.00 | 275.00 | 279.16 | -0.61 | 193.00 | 8,500 | 16.97 | 6,500 | 12.97 | 0.18 | 29 |
| 2 | 11-Nov | 275.00 | 280.00 | 272.00 | 276.70 | 275.80 | 1.17 | 194.62 | 15,500 | 30.94 | 15,000 | 29.94 | 0.41 | 76 |
| 3 | 10-Nov | 258.05 | 278.00 | 256.65 | 273.50 | 269.19 | 7.83 | 192.37 | 12,500 | 24.95 | 9,500 | 18.96 | 0.26 | 48 |
| 4 | 07-Nov | 249.00 | 256.00 | 249.00 | 253.65 | 253.63 | 3.09 | 178.40 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 8 |
| 5 | 06-Nov | 251.05 | 251.05 | 241.50 | 246.05 | 245.18 | -1.58 | 173.06 | 11,500 | 22.95 | 9,500 | 18.96 | 0.23 | 48 |
| 6 | 04-Nov | 250.00 | 252.00 | 250.00 | 250.00 | 251.00 | 0.00 | 175.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.00 | 15 |
| 7 | 03-Nov | 250.00 | 254.50 | 250.00 | 250.00 | 251.33 | -2.72 | 175.00 | 12,000 | 23.95 | 11,500 | 22.95 | 0.29 | 58 |
| 8 | 31-Oct | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.04 | 180.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.00 | 10 |
| 9 | 30-Oct | 257.25 | 257.25 | 257.10 | 257.10 | 257.18 | 0.00 | 180.83 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 8 |
| 10 | 29-Oct | 256.10 | 260.00 | 255.25 | 257.10 | 256.75 | -1.12 | 180.83 | 3,000 | 5.99 | 2,500 | 4.99 | 0.06 | 13 |
| 11 | 28-Oct | 265.10 | 265.10 | 259.15 | 260.00 | 262.20 | -1.89 | 182.00 | 5,000 | 9.98 | 4,500 | 8.98 | 0.12 | 23 |
| 12 | 27-Oct | 270.00 | 270.10 | 265.00 | 265.00 | 266.83 | -1.98 | 186.00 | 6,500 | 12.97 | 5,500 | 10.98 | 0.15 | 28 |
| 13 | 24-Oct | 270.20 | 271.00 | 270.00 | 270.35 | 270.45 | -0.66 | 190.15 | 4,000 | 7.98 | 4,000 | 7.98 | 0.11 | 20 |
| 14 | 23-Oct | 275.10 | 275.20 | 270.20 | 272.15 | 271.94 | 0.39 | 191.42 | 11,000 | 21.96 | 10,000 | 19.96 | 0.27 | 51 |
| 15 | 21-Oct | 270.10 | 271.10 | 262.00 | 271.10 | 268.92 | -1.27 | 190.68 | 3,000 | 5.99 | 2,500 | 4.99 | 0.07 | 13 |
| 16 | 20-Oct | 279.95 | 279.95 | 274.60 | 274.60 | 275.96 | -1.75 | 193.14 | 2,000 | 3.99 | 2,000 | 3.99 | 0.06 | 10 |
| 17 | 17-Oct | 289.00 | 289.50 | 276.20 | 279.50 | 283.45 | -0.18 | 196.59 | 6,000 | 11.98 | 4,500 | 8.98 | 0.13 | 23 |
| 18 | 16-Oct | 281.10 | 281.10 | 280.00 | 280.00 | 280.70 | 0.36 | 196.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 8 |
| 19 | 15-Oct | 279.00 | 279.00 | 277.70 | 279.00 | 278.88 | -0.04 | 196.00 | 5,500 | 10.98 | 5,500 | 10.98 | 0.15 | 28 |
| 20 | 14-Oct | 272.50 | 279.20 | 272.50 | 279.10 | 275.80 | 2.42 | 196.30 | 2,000 | 3.99 | 2,000 | 3.99 | 0.06 | 10 |
| 21 | 13-Oct | 274.95 | 275.00 | 270.00 | 272.50 | 273.74 | -0.91 | 191.66 | 4,000 | 7.98 | 4,000 | 7.98 | 0.11 | 20 |
| 22 | 10-Oct | 275.00 | 275.00 | 270.10 | 275.00 | 273.20 | 1.80 | 193.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.07 | 13 |
| 23 | 09-Oct | 271.25 | 272.05 | 270.10 | 270.15 | 271.35 | 0.06 | 190.01 | 4,000 | 7.98 | 3,500 | 6.99 | 0.09 | 18 |
| 24 | 08-Oct | 279.50 | 279.50 | 270.00 | 270.00 | 275.25 | -3.40 | 189.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.06 | 10 |
| 25 | 07-Oct | 280.00 | 280.00 | 275.00 | 279.50 | 279.31 | -0.18 | 196.59 | 4,000 | 7.98 | 4,000 | 7.98 | 0.11 | 20 |
| 26 | 06-Oct | 283.75 | 285.00 | 280.00 | 280.00 | 282.86 | -1.32 | 196.00 | 3,500 | 6.99 | 3,500 | 6.99 | 0.10 | 18 |
| 27 | 03-Oct | 279.05 | 285.00 | 279.05 | 283.75 | 282.60 | 1.99 | 199.58 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 8 |
| 28 | 01-Oct | 278.60 | 281.05 | 278.20 | 278.20 | 279.95 | 0.42 | 195.67 | 4,500 | 8.98 | 4,000 | 7.98 | 0.11 | 20 |
| 29 | 30-Sep | 281.00 | 281.00 | 275.40 | 277.05 | 277.02 | -0.34 | 194.86 | 7,000 | 13.97 | 4,500 | 8.98 | 0.12 | 23 |
| 30 | 29-Sep | 276.00 | 278.10 | 276.00 | 278.00 | 277.81 | 0.71 | 195.00 | 4,500 | 8.98 | 3,500 | 6.99 | 0.10 | 18 |
| 31 | 26-Sep | 280.00 | 280.00 | 272.20 | 276.05 | 275.58 | -2.54 | 194.16 | 5,000 | 9.98 | 4,500 | 8.98 | 0.12 | 23 |
| 32 | 25-Sep | 285.00 | 286.00 | 280.00 | 283.25 | 282.55 | 1.89 | 199.22 | 6,500 | 12.97 | 6,000 | 11.98 | 0.17 | 30 |
| 33 | 22-Sep | 265.05 | 285.00 | 265.05 | 278.00 | 279.35 | -2.75 | 195.00 | 4,500 | 8.98 | 4,000 | 7.98 | 0.11 | 20 |
| 34 | 19-Sep | 280.00 | 286.00 | 280.00 | 285.85 | 284.21 | 1.31 | 201.05 | 4,000 | 7.98 | 4,000 | 7.98 | 0.11 | 20 |
| 35 | 18-Sep | 290.00 | 290.00 | 279.00 | 282.15 | 283.20 | -2.54 | 198.45 | 7,500 | 14.97 | 6,000 | 11.98 | 0.17 | 30 |
| 36 | 17-Sep | 285.00 | 290.00 | 285.00 | 289.50 | 288.35 | 5.91 | 203.62 | 12,500 | 24.95 | 12,500 | 24.95 | 0.36 | 63 |
| 37 | 16-Sep | 272.00 | 276.00 | 272.00 | 273.35 | 272.89 | -1.67 | 192.26 | 4,500 | 8.98 | 3,500 | 6.99 | 0.10 | 18 |
| 38 | 15-Sep | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.00 | 195.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 5 |
| 39 | 12-Sep | 283.00 | 283.00 | 276.00 | 278.00 | 278.48 | -3.41 | 195.00 | 10,000 | 19.96 | 8,000 | 15.97 | 0.22 | 40 |
| 40 | 11-Sep | 270.50 | 294.00 | 270.00 | 287.80 | 283.76 | 6.40 | 202.42 | 22,000 | 43.91 | 16,500 | 32.93 | 0.47 | 83 |
| 41 | 10-Sep | 270.00 | 271.85 | 260.00 | 270.50 | 266.43 | -0.18 | 190.26 | 12,500 | 24.95 | 11,000 | 21.96 | 0.29 | 56 |
| 42 | 09-Sep | 270.00 | 271.05 | 270.00 | 271.00 | 270.41 | 0.37 | 190.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.07 | 13 |
| 43 | 08-Sep | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.41 | 189.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.00 | 8 |
| 44 | 05-Sep | 267.50 | 270.00 | 262.55 | 266.25 | 265.10 | -1.39 | 187.27 | 7,000 | 13.97 | 7,000 | 13.97 | 0.19 | 35 |
| 45 | 04-Sep | 273.10 | 273.10 | 270.00 | 270.00 | 271.25 | -1.21 | 189.00 | 3,000 | 5.99 | 2,500 | 4.99 | 0.07 | 13 |
| 46 | 03-Sep | 277.50 | 277.50 | 273.10 | 273.30 | 275.02 | -1.69 | 192.23 | 4,000 | 7.98 | 3,500 | 6.99 | 0.10 | 18 |
| 47 | 02-Sep | 278.00 | 278.45 | 278.00 | 278.00 | 278.06 | 2.21 | 195.00 | 4,000 | 7.98 | 3,000 | 5.99 | 0.08 | 15 |
| 48 | 01-Sep | 267.00 | 274.00 | 264.00 | 272.00 | 270.28 | 5.43 | 191.00 | 14,500 | 28.94 | 13,000 | 25.95 | 0.35 | 66 |
| 49 | 29-Aug | 259.00 | 259.00 | 250.10 | 258.00 | 254.81 | -0.77 | 181.00 | 3,500 | 6.99 | 2,500 | 4.99 | 0.06 | 13 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA