| Macro-sector: Energy | Band: 20 | High52 Price: 299.0 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1,000 | High52 Date: 14-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: | Low52 Price: 180.1 | Barrier: 220.0; Drift%: -1.5 |
| Basic Industry: Refineries & Marketing | Total Equity: 7,033,500 | Low52 Date: 07-Apr-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: 270.7 / 239.0 | Week: 239.0 / 217.05 | Day: 216.95 / 212.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 212.00 | 216.95 | 212.00 | 216.75 | 215.18 | 4.41 | 152.45 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 5 |
| 2 | 02-Apr | 237.90 | 237.95 | 206.80 | 207.60 | 217.44 | 0.95 | 146.02 | 3,000 | 5.99 | 1,500 | 2.99 | 0.03 | 7 |
| 3 | 01-Apr | 220.00 | 220.00 | 205.00 | 205.65 | 213.05 | -4.10 | 144.64 | 7,500 | 14.97 | 4,500 | 8.98 | 0.10 | 20 |
| 4 | 30-Mar | 214.30 | 214.45 | 202.00 | 214.45 | 210.83 | 1.68 | 150.83 | 3,500 | 6.99 | 2,500 | 4.99 | 0.05 | 11 |
| 5 | 27-Mar | 219.00 | 219.00 | 210.00 | 210.90 | 214.03 | -4.14 | 148.34 | 11,000 | 21.96 | 9,500 | 18.96 | 0.20 | 43 |
| 6 | 25-Mar | 218.00 | 220.00 | 218.00 | 220.00 | 218.67 | 0.92 | 154.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 7 |
| 7 | 24-Mar | 227.20 | 227.20 | 218.00 | 218.00 | 220.05 | -1.47 | 153.00 | 4,000 | 7.98 | 3,000 | 5.99 | 0.07 | 14 |
| 8 | 23-Mar | 223.50 | 223.50 | 219.50 | 221.25 | 221.25 | 0.57 | 155.62 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 9 |
| 9 | 20-Mar | 219.20 | 220.00 | 219.20 | 220.00 | 219.80 | 4.71 | 154.00 | 4,000 | 7.98 | 3,500 | 6.99 | 0.08 | 16 |
| 10 | 19-Mar | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -6.12 | 147.77 | 500 | 1.00 | 500 | 1.00 | 0.01 | 2 |
| 11 | 18-Mar | 221.50 | 224.00 | 221.50 | 223.80 | 222.80 | -0.53 | 157.41 | 4,000 | 7.98 | 3,500 | 6.99 | 0.08 | 16 |
| 12 | 17-Mar | 228.20 | 228.20 | 225.00 | 225.00 | 227.07 | -0.13 | 158.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 5 |
| 13 | 16-Mar | 225.00 | 225.30 | 220.00 | 225.30 | 224.17 | 0.02 | 158.46 | 2,500 | 4.99 | 2,000 | 3.99 | 0.04 | 9 |
| 14 | 13-Mar | 219.60 | 226.00 | 219.60 | 225.25 | 222.05 | 2.39 | 158.43 | 6,000 | 11.98 | 2,500 | 4.99 | 0.06 | 11 |
| 15 | 12-Mar | 225.00 | 225.00 | 220.00 | 220.00 | 222.50 | -2.22 | 154.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 9 |
| 16 | 11-Mar | 226.00 | 226.00 | 225.00 | 225.00 | 225.21 | -1.45 | 158.00 | 3,500 | 6.99 | 3,000 | 5.99 | 0.07 | 14 |
| 17 | 10-Mar | 229.05 | 229.05 | 226.00 | 228.30 | 228.44 | -1.59 | 160.57 | 2,500 | 4.99 | 2,500 | 4.99 | 0.06 | 11 |
| 18 | 09-Mar | 229.00 | 238.35 | 228.50 | 232.00 | 232.49 | 2.88 | 163.00 | 3,500 | 6.99 | 2,500 | 4.99 | 0.06 | 11 |
| 19 | 06-Mar | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0.22 | 158.61 | 500 | 1.00 | 500 | 1.00 | 0.01 | 2 |
| 20 | 05-Mar | 225.05 | 225.50 | 225.00 | 225.00 | 225.08 | -0.02 | 158.00 | 7,000 | 13.97 | 6,500 | 12.97 | 0.15 | 29 |
| 21 | 02-Mar | 227.50 | 227.50 | 225.05 | 225.05 | 226.89 | -1.08 | 158.29 | 4,000 | 7.98 | 4,000 | 7.98 | 0.09 | 18 |
| 22 | 27-Feb | 227.30 | 227.50 | 220.00 | 227.50 | 222.57 | 0.09 | 160.01 | 13,000 | 25.95 | 11,000 | 21.96 | 0.24 | 50 |
| 23 | 26-Feb | 230.00 | 235.00 | 217.05 | 227.30 | 224.71 | -2.13 | 159.87 | 107,500 | 214.57 | 103,500 | 206.59 | 2.33 | 469 |
| 24 | 25-Feb | 239.00 | 239.00 | 232.25 | 232.25 | 234.57 | 3.18 | 163.35 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 5 |
| 25 | 24-Feb | 228.05 | 230.00 | 225.10 | 225.10 | 227.54 | -1.60 | 158.32 | 4,000 | 7.98 | 3,500 | 6.99 | 0.08 | 16 |
| 26 | 23-Feb | 229.50 | 229.50 | 228.00 | 228.75 | 228.75 | 1.22 | 160.89 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 27 | 20-Feb | 222.25 | 233.00 | 222.25 | 226.00 | 227.28 | -1.97 | 158.00 | 6,000 | 11.98 | 5,000 | 9.98 | 0.11 | 23 |
| 28 | 19-Feb | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | -1.14 | 162.16 | 500 | 1.00 | 500 | 1.00 | 0.01 | 2 |
| 29 | 13-Feb | 243.60 | 248.00 | 230.00 | 233.20 | 238.53 | -0.28 | 164.02 | 8,500 | 16.97 | 6,500 | 12.97 | 0.16 | 29 |
| 30 | 12-Feb | 240.00 | 246.90 | 230.00 | 233.85 | 240.45 | 1.45 | 164.48 | 8,500 | 16.97 | 5,500 | 10.98 | 0.13 | 25 |
| 31 | 11-Feb | 230.00 | 230.50 | 230.00 | 230.50 | 230.10 | 0.22 | 162.12 | 2,500 | 4.99 | 2,500 | 4.99 | 0.06 | 11 |
| 32 | 09-Feb | 238.50 | 239.30 | 230.00 | 230.00 | 235.70 | -0.22 | 161.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 7 |
| 33 | 06-Feb | 244.95 | 244.95 | 230.50 | 230.50 | 240.29 | 0.00 | 162.12 | 5,500 | 10.98 | 3,000 | 5.99 | 0.07 | 14 |
| 34 | 05-Feb | 222.95 | 230.50 | 222.95 | 230.50 | 225.97 | 4.84 | 162.12 | 2,500 | 4.99 | 2,500 | 4.99 | 0.06 | 11 |
| 35 | 04-Feb | 210.00 | 219.95 | 210.00 | 219.85 | 215.86 | -0.07 | 154.63 | 9,500 | 18.96 | 6,000 | 11.98 | 0.13 | 27 |
| 36 | 03-Feb | 215.05 | 220.00 | 215.00 | 220.00 | 217.59 | 3.60 | 154.00 | 3,500 | 6.99 | 2,500 | 4.99 | 0.05 | 11 |
| 37 | 02-Feb | 217.00 | 217.50 | 200.00 | 212.35 | 209.21 | -4.35 | 149.36 | 16,000 | 31.94 | 10,000 | 19.96 | 0.21 | 45 |
| 38 | 01-Feb | 224.00 | 224.00 | 211.20 | 222.00 | 218.42 | -2.40 | 156.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.07 | 14 |
| 39 | 30-Jan | 226.20 | 229.95 | 222.55 | 227.45 | 225.60 | -3.21 | 159.98 | 5,500 | 10.98 | 3,000 | 5.99 | 0.07 | 14 |
| 40 | 29-Jan | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.26 | 165.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 5 |
| 41 | 28-Jan | 233.05 | 238.00 | 233.05 | 238.00 | 235.38 | 0.00 | 167.00 | 2,500 | 4.99 | 2,000 | 3.99 | 0.05 | 9 |
| 42 | 27-Jan | 219.50 | 238.00 | 219.50 | 238.00 | 233.38 | -0.83 | 167.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 7 |
| 43 | 23-Jan | 241.50 | 241.50 | 235.50 | 240.00 | 239.21 | -0.41 | 168.00 | 3,500 | 6.99 | 3,500 | 6.99 | 0.08 | 16 |
| 44 | 22-Jan | 240.75 | 241.00 | 240.00 | 241.00 | 240.75 | 0.42 | 169.00 | 4,500 | 8.98 | 3,500 | 6.99 | 0.08 | 16 |
| 45 | 21-Jan | 247.00 | 247.00 | 239.95 | 240.00 | 241.16 | -2.83 | 168.00 | 3,000 | 5.99 | 2,500 | 4.99 | 0.06 | 11 |
| 46 | 20-Jan | 236.05 | 247.00 | 235.60 | 247.00 | 239.55 | -1.20 | 173.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 5 |
| 47 | 19-Jan | 249.95 | 250.00 | 249.50 | 250.00 | 249.88 | 0.02 | 175.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.07 | 14 |
| 48 | 16-Jan | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 0.00 | 175.80 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 49 | 14-Jan | 241.60 | 250.00 | 241.60 | 249.95 | 245.29 | 3.50 | 175.80 | 5,500 | 10.98 | 5,000 | 9.98 | 0.12 | 23 |
| 50 | 13-Jan | 221.00 | 241.50 | 221.00 | 241.50 | 227.83 | 4.09 | 169.86 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 7 |
| 51 | 12-Jan | 240.00 | 240.00 | 232.00 | 232.00 | 237.33 | -3.33 | 163.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 7 |
| 52 | 09-Jan | 241.50 | 250.00 | 240.00 | 240.00 | 244.06 | -3.40 | 168.00 | 4,000 | 7.98 | 3,000 | 5.99 | 0.07 | 14 |
| 53 | 08-Jan | 248.45 | 248.45 | 241.00 | 248.45 | 245.97 | 0.00 | 174.75 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 5 |
| 54 | 07-Jan | 240.00 | 248.45 | 240.00 | 248.45 | 242.82 | 3.48 | 174.75 | 3,000 | 5.99 | 2,500 | 4.99 | 0.06 | 11 |
| 55 | 05-Jan | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.00 | 168.87 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 7 |
| 56 | 02-Jan | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -1.17 | 168.87 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 57 | 01-Jan | 240.40 | 242.95 | 236.25 | 242.95 | 239.31 | 1.14 | 170.88 | 4,500 | 8.98 | 4,000 | 7.98 | 0.10 | 18 |
| 58 | 31-Dec | 245.50 | 245.50 | 239.00 | 240.20 | 241.73 | -2.93 | 168.94 | 6,500 | 12.97 | 6,000 | 11.98 | 0.15 | 27 |
| 59 | 30-Dec | 245.95 | 247.45 | 240.10 | 247.45 | 243.75 | 1.10 | 174.04 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 7 |
| 60 | 29-Dec | 248.00 | 250.00 | 241.10 | 244.75 | 246.09 | 1.68 | 172.14 | 4,000 | 7.98 | 3,000 | 5.99 | 0.07 | 14 |
| 61 | 26-Dec | 240.70 | 241.70 | 240.70 | 240.70 | 240.87 | 0.00 | 169.30 | 3,000 | 5.99 | 3,000 | 5.99 | 0.07 | 14 |
| 62 | 24-Dec | 240.05 | 241.10 | 240.05 | 240.70 | 240.64 | -2.55 | 169.30 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 7 |
| 63 | 23-Dec | 248.00 | 249.00 | 247.00 | 247.00 | 248.00 | -0.38 | 173.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.00 | 7 |
| 64 | 22-Dec | 243.35 | 250.00 | 243.35 | 247.95 | 247.30 | -0.02 | 174.40 | 6,000 | 11.98 | 5,500 | 10.98 | 0.14 | 25 |
| 65 | 19-Dec | 248.05 | 250.00 | 248.00 | 248.00 | 248.83 | 0.00 | 174.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 7 |
| 66 | 18-Dec | 255.00 | 255.00 | 248.00 | 248.00 | 250.67 | -2.36 | 174.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.08 | 14 |
| 67 | 17-Dec | 252.00 | 256.00 | 251.00 | 254.00 | 253.00 | 1.20 | 178.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.00 | 11 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA