| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 1,605.85 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 500 | High52 Date: 15-Jul-2024 | Bumper: 1,500.1; Drift%: -0.33 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 1,486.35 | Low52 Price: 1,114.85 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 13,532,472,634 | Low52 Date: 07-Apr-2025 | SHP: 50.11 / 19.07 / 19.36 / 11.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 1,326.0 / 1,156.0 | Month: 1,461.4 / 1,374.5 | Week: 1,531.9 / 1,496.0 | Day: 1,515.0 / 1,490.3 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,512.00 | 1,515.00 | 1,490.30 | 1,495.20 | 1,496.06 | -1.45 | 2,023,375.31 | 7,234,991 | 1.49 | 5,235,926 | 1.87 | 783.33 | 34 |
| 2 | 10-Jul | 1,519.70 | 1,524.70 | 1,507.50 | 1,517.20 | 1,516.20 | -0.12 | 2,053,146.75 | 10,047,129 | 2.07 | 5,054,620 | 1.80 | 766.38 | 33 |
| 3 | 09-Jul | 1,536.70 | 1,551.00 | 1,510.10 | 1,519.00 | 1,532.97 | -1.21 | 2,055,582.00 | 8,870,660 | 1.83 | 5,273,816 | 1.88 | 808.46 | 35 |
| 4 | 08-Jul | 1,536.00 | 1,544.90 | 1,530.20 | 1,537.60 | 1,536.23 | -0.25 | 2,080,752.99 | 7,171,261 | 1.48 | 4,236,138 | 1.51 | 650.77 | 28 |
| 5 | 07-Jul | 1,526.60 | 1,544.80 | 1,525.00 | 1,541.50 | 1,539.06 | 0.93 | 2,086,030.66 | 7,251,074 | 1.50 | 4,790,308 | 1.71 | 737.26 | 31 |
| 6 | 04-Jul | 1,524.00 | 1,530.00 | 1,517.20 | 1,527.30 | 1,523.57 | 0.63 | 2,066,814.55 | 6,603,501 | 1.36 | 3,984,058 | 1.42 | 607.00 | 26 |
| 7 | 03-Jul | 1,520.80 | 1,531.90 | 1,513.00 | 1,517.80 | 1,520.57 | -0.07 | 2,053,958.70 | 11,283,291 | 2.33 | 4,004,213 | 1.43 | 608.87 | 26 |
| 8 | 02-Jul | 1,528.40 | 1,530.00 | 1,508.70 | 1,518.80 | 1,518.29 | -0.63 | 2,055,311.94 | 6,361,002 | 1.31 | 3,082,049 | 1.10 | 467.94 | 20 |
| 9 | 01-Jul | 1,500.60 | 1,531.40 | 1,500.10 | 1,528.40 | 1,522.95 | 1.85 | 2,068,303.12 | 10,368,523 | 2.14 | 5,760,652 | 2.05 | 877.32 | 38 |
| 10 | 30-Jun | 1,513.80 | 1,524.80 | 1,496.00 | 1,500.60 | 1,509.28 | -0.98 | 2,030,682.84 | 8,409,527 | 1.74 | 4,974,592 | 1.77 | 750.81 | 33 |
| 11 | 27-Jun | 1,499.40 | 1,522.00 | 1,496.90 | 1,515.40 | 1,511.99 | 1.34 | 2,050,710.90 | 11,117,052 | 2.30 | 6,718,471 | 2.39 | 1,015.83 | 44 |
| 12 | 26-Jun | 1,469.10 | 1,498.80 | 1,465.10 | 1,495.30 | 1,488.16 | 1.91 | 2,023,510.63 | 14,657,893 | 3.03 | 8,878,317 | 3.16 | 1,321.24 | 58 |
| 13 | 25-Jun | 1,464.00 | 1,472.40 | 1,460.50 | 1,467.30 | 1,467.46 | 1.14 | 1,985,619.71 | 7,525,851 | 1.55 | 4,892,013 | 1.74 | 717.88 | 32 |
| 14 | 24-Jun | 1,465.00 | 1,475.00 | 1,443.10 | 1,450.80 | 1,456.68 | -0.41 | 1,963,291.13 | 16,402,744 | 3.39 | 9,541,159 | 3.40 | 1,389.84 | 62 |
| 15 | 23-Jun | 1,453.00 | 1,463.80 | 1,442.00 | 1,456.80 | 1,453.48 | -0.64 | 1,971,410.61 | 5,989,078 | 1.24 | 3,305,165 | 1.18 | 480.40 | 22 |
| 16 | 20-Jun | 1,431.00 | 1,471.00 | 1,428.10 | 1,466.20 | 1,462.68 | 2.30 | 1,984,131.14 | 29,010,635 | 5.99 | 22,729,686 | 8.10 | 3,324.63 | 149 |
| 17 | 19-Jun | 1,430.10 | 1,439.90 | 1,425.70 | 1,433.30 | 1,433.80 | 0.22 | 1,939,609.30 | 10,007,230 | 2.07 | 4,737,355 | 1.69 | 679.24 | 31 |
| 18 | 18-Jun | 1,430.00 | 1,442.80 | 1,425.70 | 1,430.10 | 1,431.31 | -0.08 | 1,935,278.91 | 6,681,735 | 1.38 | 4,052,693 | 1.44 | 580.07 | 27 |
| 19 | 17-Jun | 1,448.00 | 1,448.00 | 1,425.80 | 1,431.20 | 1,432.15 | -0.46 | 1,936,767.48 | 10,366,599 | 2.14 | 5,667,420 | 2.02 | 811.66 | 37 |
| 20 | 16-Jun | 1,426.90 | 1,442.40 | 1,424.40 | 1,437.80 | 1,436.42 | 0.69 | 1,945,698.92 | 8,458,093 | 1.75 | 6,127,753 | 2.18 | 880.20 | 40 |
| 21 | 13-Jun | 1,424.00 | 1,435.50 | 1,414.30 | 1,427.90 | 1,423.95 | -0.95 | 1,932,301.77 | 9,757,276 | 2.01 | 6,138,313 | 2.19 | 874.07 | 40 |
| 22 | 12-Jun | 1,453.50 | 1,457.00 | 1,434.40 | 1,441.60 | 1,444.32 | -0.50 | 1,950,841.25 | 8,828,114 | 1.82 | 3,478,490 | 1.24 | 502.41 | 23 |
| 23 | 11-Jun | 1,445.80 | 1,468.60 | 1,443.10 | 1,448.90 | 1,456.11 | 0.72 | 1,960,719.96 | 8,195,700 | 1.69 | 4,318,503 | 1.54 | 628.82 | 28 |
| 24 | 10-Jun | 1,450.00 | 1,453.90 | 1,436.00 | 1,438.50 | 1,442.59 | -0.71 | 1,946,646.19 | 7,913,181 | 1.63 | 5,070,083 | 1.81 | 731.41 | 33 |
| 25 | 09-Jun | 1,457.00 | 1,457.50 | 1,445.30 | 1,448.80 | 1,449.95 | 0.37 | 1,960,584.64 | 7,885,125 | 1.63 | 5,967,583 | 2.13 | 865.27 | 39 |
| 26 | 06-Jun | 1,441.00 | 1,451.50 | 1,437.00 | 1,443.50 | 1,444.22 | 0.08 | 1,953,412.42 | 8,182,161 | 1.69 | 4,679,792 | 1.67 | 675.86 | 31 |
| 27 | 05-Jun | 1,428.00 | 1,454.70 | 1,423.60 | 1,442.40 | 1,442.72 | 1.33 | 1,951,923.85 | 13,716,817 | 2.83 | 7,477,692 | 2.66 | 1,078.82 | 49 |
| 28 | 04-Jun | 1,414.70 | 1,425.70 | 1,406.10 | 1,423.50 | 1,415.78 | 1.28 | 1,926,347.48 | 8,126,827 | 1.68 | 5,920,673 | 2.11 | 838.24 | 39 |
| 29 | 03-Jun | 1,422.30 | 1,426.50 | 1,403.40 | 1,405.50 | 1,412.34 | -0.58 | 1,901,989.03 | 11,252,626 | 2.32 | 7,359,424 | 2.62 | 1,039.40 | 48 |
| 30 | 02-Jun | 1,412.10 | 1,417.50 | 1,395.60 | 1,413.70 | 1,407.75 | -0.51 | 1,913,085.66 | 8,098,668 | 1.67 | 4,754,923 | 1.69 | 669.37 | 31 |
| 31 | 30-May | 1,418.00 | 1,430.60 | 1,409.70 | 1,420.90 | 1,419.89 | 0.22 | 1,922,829.04 | 13,788,484 | 2.85 | 8,340,438 | 2.97 | 1,184.25 | 55 |
| 32 | 29-May | 1,412.10 | 1,420.00 | 1,408.60 | 1,417.80 | 1,414.72 | 0.35 | 1,918,633.97 | 13,771,917 | 2.84 | 9,632,471 | 3.43 | 1,362.72 | 63 |
| 33 | 28-May | 1,420.10 | 1,422.60 | 1,410.70 | 1,412.90 | 1,414.99 | -0.65 | 1,912,003.06 | 5,944,611 | 1.23 | 3,712,454 | 1.32 | 525.31 | 24 |
| 34 | 27-May | 1,426.10 | 1,437.00 | 1,413.90 | 1,422.10 | 1,421.81 | -0.89 | 1,924,452.93 | 12,640,414 | 2.61 | 6,965,099 | 2.48 | 990.30 | 46 |
| 35 | 26-May | 1,432.00 | 1,441.00 | 1,425.10 | 1,434.80 | 1,437.16 | 0.56 | 1,941,639.17 | 4,842,944 | 1.00 | 2,806,268 | 1.00 | 403.31 | 18 |
| 36 | 23-May | 1,406.60 | 1,433.80 | 1,406.60 | 1,426.80 | 1,424.63 | 1.23 | 1,930,813.20 | 6,474,883 | 1.34 | 3,788,597 | 1.35 | 539.73 | 25 |
| 37 | 22-May | 1,421.20 | 1,423.80 | 1,396.90 | 1,409.40 | 1,406.85 | -1.39 | 1,907,266.69 | 12,134,466 | 2.51 | 7,420,006 | 2.64 | 1,043.88 | 49 |
| 38 | 21-May | 1,423.90 | 1,436.20 | 1,418.10 | 1,429.20 | 1,427.75 | 0.32 | 1,934,060.99 | 6,136,364 | 1.27 | 3,499,009 | 1.25 | 499.57 | 23 |
| 39 | 20-May | 1,438.20 | 1,445.00 | 1,421.80 | 1,424.60 | 1,429.91 | -1.12 | 1,927,836.05 | 11,270,560 | 2.33 | 8,038,555 | 2.86 | 1,149.44 | 53 |
| 40 | 19-May | 1,452.10 | 1,454.60 | 1,438.20 | 1,440.80 | 1,443.67 | -1.07 | 1,949,758.66 | 6,195,791 | 1.28 | 3,890,227 | 1.39 | 561.62 | 25 |
| 41 | 16-May | 1,453.20 | 1,461.00 | 1,447.30 | 1,456.40 | 1,455.16 | 0.15 | 1,970,869.31 | 9,036,695 | 1.87 | 6,326,662 | 2.25 | 920.63 | 41 |
| 42 | 15-May | 1,425.00 | 1,461.40 | 1,412.70 | 1,454.20 | 1,441.41 | 2.09 | 1,967,892.17 | 20,177,211 | 4.17 | 11,162,761 | 3.98 | 1,609.01 | 72 |
| 43 | 14-May | 1,420.00 | 1,429.90 | 1,415.50 | 1,424.40 | 1,423.31 | 0.61 | 1,927,565.40 | 5,570,160 | 1.15 | 3,082,135 | 1.10 | 438.68 | 20 |
| 44 | 13-May | 1,433.50 | 1,447.70 | 1,412.40 | 1,415.70 | 1,423.23 | -1.45 | 1,915,792.15 | 11,407,896 | 2.36 | 5,936,423 | 2.12 | 844.89 | 38 |
| 45 | 12-May | 1,400.00 | 1,439.00 | 1,400.00 | 1,436.50 | 1,426.35 | 4.31 | 1,943,939.69 | 10,674,081 | 2.20 | 6,995,270 | 2.49 | 997.77 | 45 |
| 46 | 09-May | 1,385.50 | 1,394.80 | 1,374.50 | 1,377.20 | 1,382.39 | -2.12 | 1,863,692.13 | 13,668,904 | 2.82 | 10,191,308 | 3.63 | 1,408.84 | 65 |
| 47 | 08-May | 1,404.10 | 1,420.80 | 1,398.00 | 1,407.00 | 1,410.51 | 0.07 | 1,904,018.00 | 16,106,175 | 3.33 | 9,993,501 | 3.56 | 1,409.59 | 64 |
| 48 | 07-May | 1,420.90 | 1,424.40 | 1,402.70 | 1,406.00 | 1,412.79 | -1.05 | 1,902,665.00 | 13,440,169 | 2.78 | 9,934,849 | 3.54 | 1,403.59 | 64 |
| 49 | 06-May | 1,431.00 | 1,432.00 | 1,410.60 | 1,420.90 | 1,419.01 | -0.73 | 1,922,829.04 | 14,084,117 | 2.91 | 10,124,390 | 3.61 | 1,436.66 | 65 |
| 50 | 05-May | 1,431.00 | 1,439.50 | 1,426.90 | 1,431.30 | 1,432.00 | 0.63 | 1,936,902.81 | 12,685,649 | 2.62 | 9,447,755 | 3.37 | 1,352.00 | 61 |
| 51 | 02-May | 1,414.00 | 1,426.70 | 1,409.10 | 1,422.40 | 1,419.65 | 1.24 | 1,924,858.91 | 17,535,402 | 3.62 | 11,323,037 | 4.03 | 1,607.47 | 73 |
| 52 | 30-Apr | 1,402.00 | 1,412.40 | 1,369.00 | 1,405.00 | 1,404.87 | 0.38 | 1,901,312.00 | 25,480,745 | 5.26 | 18,305,940 | 6.52 | 2,571.75 | 117 |
| 53 | 29-Apr | 1,371.00 | 1,410.90 | 1,370.00 | 1,399.70 | 1,395.77 | 2.26 | 1,894,140.19 | 32,538,970 | 6.72 | 21,685,829 | 7.73 | 3,026.84 | 139 |
| 54 | 28-Apr | 1,340.00 | 1,374.60 | 1,320.20 | 1,368.80 | 1,355.02 | 5.26 | 1,852,324.85 | 31,104,496 | 6.42 | 17,939,278 | 6.39 | 2,430.81 | 115 |
| 55 | 25-Apr | 1,303.50 | 1,325.20 | 1,288.10 | 1,300.40 | 1,303.30 | -0.09 | 1,759,762.74 | 14,431,012 | 2.98 | 6,943,157 | 2.47 | 904.90 | 45 |
| 56 | 24-Apr | 1,292.40 | 1,304.50 | 1,290.30 | 1,301.60 | 1,298.32 | 0.12 | 1,761,386.64 | 10,468,940 | 2.16 | 7,034,174 | 2.51 | 913.26 | 45 |
| 57 | 23-Apr | 1,297.00 | 1,306.00 | 1,285.40 | 1,300.00 | 1,297.08 | 0.68 | 1,759,221.00 | 10,480,888 | 2.16 | 6,681,779 | 2.38 | 866.68 | 43 |
| 58 | 22-Apr | 1,300.00 | 1,303.90 | 1,286.30 | 1,291.20 | 1,295.99 | -0.33 | 1,747,312.87 | 13,051,707 | 2.69 | 9,226,837 | 3.29 | 1,195.79 | 59 |
| 59 | 21-Apr | 1,270.00 | 1,300.90 | 1,267.00 | 1,295.50 | 1,291.47 | 1.65 | 1,753,131.83 | 10,429,964 | 2.15 | 6,583,600 | 2.35 | 850.25 | 42 |
| 60 | 17-Apr | 1,240.20 | 1,280.20 | 1,227.60 | 1,274.50 | 1,260.38 | 2.84 | 1,724,713.64 | 15,398,401 | 3.18 | 8,657,714 | 3.09 | 1,091.20 | 56 |
| 61 | 16-Apr | 1,234.10 | 1,240.90 | 1,229.00 | 1,239.30 | 1,235.61 | -0.06 | 1,677,079.33 | 8,248,464 | 1.70 | 5,188,216 | 1.85 | 641.06 | 33 |
| 62 | 15-Apr | 1,251.00 | 1,251.00 | 1,237.10 | 1,240.10 | 1,242.83 | 1.74 | 1,678,161.93 | 13,378,535 | 2.76 | 9,193,395 | 3.28 | 1,142.58 | 59 |
| 63 | 11-Apr | 1,195.15 | 1,222.65 | 1,195.15 | 1,218.95 | 1,214.05 | 2.83 | 1,649,540.75 | 11,224,242 | 2.32 | 6,266,581 | 2.23 | 760.79 | 40 |
| 64 | 09-Apr | 1,169.50 | 1,189.80 | 1,168.00 | 1,185.35 | 1,183.08 | 0.27 | 1,604,071.64 | 10,223,104 | 2.11 | 5,995,139 | 2.14 | 709.27 | 38 |
| 65 | 08-Apr | 1,172.00 | 1,196.60 | 1,163.30 | 1,182.20 | 1,179.50 | 1.42 | 1,599,808.91 | 19,555,040 | 4.04 | 10,471,288 | 3.73 | 1,235.09 | 67 |
| 66 | 07-Apr | 1,132.20 | 1,171.25 | 1,114.85 | 1,165.70 | 1,150.54 | -3.24 | 1,577,480.33 | 22,156,106 | 4.57 | 14,572,975 | 5.19 | 1,676.68 | 93 |
| 67 | 04-Apr | 1,241.10 | 1,245.45 | 1,193.15 | 1,204.70 | 1,206.62 | -3.52 | 1,630,256.98 | 17,908,652 | 3.70 | 11,344,617 | 4.04 | 1,368.86 | 73 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA