| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 1,611.8 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 500 | High52 Date: 05-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 1,382.48 | Low52 Price: 1,114.85 | Barrier: 1,384.4; Drift%: -2.72 |
| Basic Industry: Refineries & Marketing | Total Equity: 13,532,472,634 | Low52 Date: 07-Apr-2025 | SHP: 50.01 / 19.09 / 20.1 / 10.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 1,326.0 / 1,156.0 | Month: 1,580.9 / 1,517.6 | Week: 1,440.5 / 1,388.1 | Day: 1,350.6 / 1,326.2 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,349.00 | 1,350.60 | 1,326.20 | 1,347.80 | 1,343.02 | 3.31 | 1,823,906.66 | 21,817,543 | 3.95 | 10,468,433 | 4.98 | 1,405.93 | 73 |
| 2 | 07-Apr | 1,295.00 | 1,308.30 | 1,291.00 | 1,304.60 | 1,298.73 | -0.01 | 1,765,446.38 | 28,388,922 | 5.14 | 13,097,750 | 6.24 | 1,701.04 | 91 |
| 3 | 06-Apr | 1,359.00 | 1,359.00 | 1,290.00 | 1,304.70 | 1,306.37 | -3.39 | 1,765,581.70 | 29,274,881 | 5.30 | 14,516,258 | 6.91 | 1,896.36 | 101 |
| 4 | 02-Apr | 1,357.00 | 1,358.20 | 1,328.00 | 1,350.50 | 1,346.65 | -1.37 | 1,827,560.43 | 21,280,051 | 3.85 | 8,175,832 | 3.89 | 1,101.00 | 57 |
| 5 | 01-Apr | 1,384.20 | 1,384.40 | 1,362.90 | 1,369.20 | 1,372.02 | 1.88 | 1,852,866.15 | 14,404,619 | 2.61 | 7,282,785 | 3.47 | 999.21 | 51 |
| 6 | 30-Mar | 1,335.00 | 1,365.00 | 1,334.10 | 1,343.90 | 1,347.25 | -0.31 | 1,818,629.00 | 24,393,861 | 4.42 | 11,425,618 | 5.44 | 1,539.32 | 79 |
| 7 | 27-Mar | 1,401.00 | 1,404.70 | 1,345.00 | 1,348.10 | 1,359.97 | -4.60 | 1,824,312.64 | 23,266,517 | 4.21 | 12,576,544 | 5.99 | 1,710.37 | 87 |
| 8 | 25-Mar | 1,420.00 | 1,430.50 | 1,408.40 | 1,413.10 | 1,418.75 | 0.09 | 1,912,273.71 | 19,041,331 | 3.45 | 9,035,741 | 4.30 | 1,281.95 | 63 |
| 9 | 24-Mar | 1,420.00 | 1,422.40 | 1,406.60 | 1,411.80 | 1,413.20 | 0.28 | 1,910,514.49 | 18,620,893 | 3.37 | 9,406,770 | 4.48 | 1,329.36 | 65 |
| 10 | 23-Mar | 1,400.00 | 1,415.60 | 1,391.00 | 1,407.80 | 1,404.46 | -0.47 | 1,905,101.50 | 18,979,554 | 3.44 | 12,347,858 | 5.88 | 1,734.21 | 86 |
| 11 | 20-Mar | 1,398.00 | 1,430.00 | 1,396.10 | 1,414.40 | 1,418.94 | 2.14 | 1,914,032.93 | 22,994,918 | 4.16 | 12,900,815 | 6.14 | 1,830.55 | 90 |
| 12 | 19-Mar | 1,388.00 | 1,415.70 | 1,376.10 | 1,384.80 | 1,394.72 | -1.65 | 1,873,976.81 | 16,498,373 | 2.99 | 6,933,893 | 3.30 | 967.08 | 48 |
| 13 | 18-Mar | 1,397.20 | 1,412.90 | 1,397.20 | 1,408.10 | 1,408.59 | 0.75 | 1,905,507.47 | 9,559,327 | 1.73 | 5,294,209 | 2.52 | 745.74 | 37 |
| 14 | 17-Mar | 1,399.00 | 1,405.90 | 1,388.20 | 1,397.60 | 1,398.21 | 0.18 | 1,891,298.38 | 19,007,744 | 3.44 | 6,726,169 | 3.20 | 940.46 | 47 |
| 15 | 16-Mar | 1,380.00 | 1,397.30 | 1,363.50 | 1,395.10 | 1,384.52 | 1.04 | 1,887,915.26 | 22,837,802 | 4.14 | 12,205,501 | 5.81 | 1,689.88 | 85 |
| 16 | 13-Mar | 1,385.20 | 1,400.80 | 1,378.40 | 1,380.70 | 1,388.25 | -0.83 | 1,868,428.50 | 17,265,090 | 3.13 | 8,282,491 | 3.94 | 1,149.82 | 58 |
| 17 | 12-Mar | 1,390.00 | 1,410.90 | 1,381.10 | 1,392.20 | 1,397.56 | 0.14 | 1,883,990.84 | 20,939,959 | 3.79 | 8,971,814 | 4.27 | 1,253.86 | 62 |
| 18 | 11-Mar | 1,424.90 | 1,434.00 | 1,383.60 | 1,390.20 | 1,402.95 | -1.32 | 1,881,284.35 | 21,848,087 | 3.96 | 9,837,323 | 4.68 | 1,380.13 | 68 |
| 19 | 10-Mar | 1,430.60 | 1,431.50 | 1,400.60 | 1,408.80 | 1,410.92 | -1.07 | 1,906,454.74 | 18,071,259 | 3.27 | 6,133,565 | 2.92 | 865.40 | 43 |
| 20 | 09-Mar | 1,375.00 | 1,429.40 | 1,370.00 | 1,424.00 | 1,404.08 | 1.37 | 1,927,024.00 | 24,870,822 | 4.50 | 11,723,015 | 5.58 | 1,646.01 | 81 |
| 21 | 06-Mar | 1,396.50 | 1,424.30 | 1,390.30 | 1,404.80 | 1,412.87 | 1.11 | 1,901,041.76 | 19,311,971 | 3.50 | 10,743,452 | 5.12 | 1,517.91 | 75 |
| 22 | 05-Mar | 1,353.10 | 1,399.00 | 1,353.10 | 1,389.40 | 1,383.03 | 3.30 | 1,880,201.75 | 25,957,532 | 4.70 | 12,618,188 | 6.01 | 1,745.13 | 88 |
| 23 | 04-Mar | 1,330.00 | 1,352.80 | 1,307.00 | 1,345.00 | 1,334.60 | -0.96 | 1,820,117.00 | 32,495,007 | 5.89 | 20,714,128 | 9.86 | 2,764.51 | 144 |
| 24 | 02-Mar | 1,375.50 | 1,378.60 | 1,341.50 | 1,358.00 | 1,358.19 | -2.58 | 1,837,709.00 | 23,728,722 | 4.30 | 10,106,057 | 4.81 | 1,372.59 | 70 |
| 25 | 27-Feb | 1,398.00 | 1,410.40 | 1,388.10 | 1,393.90 | 1,397.46 | -0.92 | 1,886,291.36 | 12,031,440 | 2.18 | 7,376,442 | 3.51 | 1,030.83 | 51 |
| 26 | 26-Feb | 1,398.50 | 1,412.90 | 1,391.90 | 1,406.80 | 1,404.01 | 0.59 | 1,903,748.25 | 16,683,858 | 3.02 | 3,827,331 | 1.82 | 537.36 | 27 |
| 27 | 25-Feb | 1,435.00 | 1,440.50 | 1,393.50 | 1,398.50 | 1,414.07 | -2.12 | 1,892,516.30 | 10,728,792 | 1.94 | 5,011,078 | 2.39 | 708.60 | 35 |
| 28 | 24-Feb | 1,425.30 | 1,433.30 | 1,415.00 | 1,428.80 | 1,424.96 | 0.06 | 1,933,519.69 | 12,529,409 | 2.27 | 5,007,284 | 2.38 | 713.52 | 35 |
| 29 | 23-Feb | 1,425.00 | 1,434.90 | 1,418.30 | 1,428.00 | 1,425.50 | 0.61 | 1,932,437.00 | 7,758,856 | 1.41 | 3,421,775 | 1.63 | 487.77 | 24 |
| 30 | 20-Feb | 1,409.50 | 1,427.40 | 1,406.10 | 1,419.40 | 1,420.00 | 0.70 | 1,920,799.17 | 8,177,670 | 1.48 | 3,391,951 | 1.62 | 481.00 | 24 |
| 31 | 19-Feb | 1,443.00 | 1,443.00 | 1,400.00 | 1,409.50 | 1,415.94 | -2.21 | 1,907,402.02 | 11,884,664 | 2.15 | 2,827,496 | 1.35 | 400.36 | 20 |
| 32 | 18-Feb | 1,427.00 | 1,442.10 | 1,419.20 | 1,441.30 | 1,432.14 | 1.29 | 1,950,435.28 | 5,521,096 | 1.00 | 2,260,500 | 1.08 | 323.74 | 16 |
| 33 | 17-Feb | 1,431.10 | 1,431.80 | 1,418.60 | 1,423.00 | 1,423.10 | -0.98 | 1,925,670.00 | 10,731,630 | 1.94 | 3,002,495 | 1.43 | 427.29 | 21 |
| 34 | 16-Feb | 1,420.10 | 1,439.60 | 1,409.30 | 1,437.10 | 1,426.07 | 1.23 | 1,944,751.64 | 5,896,514 | 1.07 | 2,667,845 | 1.27 | 380.45 | 19 |
| 35 | 13-Feb | 1,445.50 | 1,450.70 | 1,416.30 | 1,419.60 | 1,423.73 | -2.02 | 1,921,069.82 | 10,755,693 | 1.95 | 6,850,399 | 3.26 | 975.31 | 48 |
| 36 | 12-Feb | 1,470.00 | 1,473.00 | 1,445.50 | 1,448.90 | 1,453.64 | -1.35 | 1,960,719.96 | 11,135,399 | 2.02 | 4,230,307 | 2.01 | 614.93 | 29 |
| 37 | 11-Feb | 1,459.60 | 1,470.00 | 1,453.60 | 1,468.70 | 1,465.14 | 0.70 | 1,987,514.26 | 7,106,877 | 1.29 | 4,110,465 | 1.96 | 602.24 | 29 |
| 38 | 10-Feb | 1,471.00 | 1,471.00 | 1,452.20 | 1,458.50 | 1,459.23 | -0.21 | 1,973,711.13 | 10,259,630 | 1.86 | 3,096,776 | 1.47 | 451.89 | 22 |
| 39 | 09-Feb | 1,458.00 | 1,465.90 | 1,453.00 | 1,461.60 | 1,462.26 | 0.74 | 1,977,906.20 | 5,775,864 | 1.05 | 3,769,208 | 1.79 | 551.16 | 26 |
| 40 | 06-Feb | 1,441.50 | 1,452.80 | 1,433.50 | 1,450.80 | 1,442.78 | 0.51 | 1,963,291.13 | 8,277,304 | 1.50 | 3,361,089 | 1.60 | 484.93 | 23 |
| 41 | 05-Feb | 1,457.00 | 1,461.50 | 1,439.50 | 1,443.40 | 1,444.91 | -0.92 | 1,953,277.10 | 11,763,658 | 2.13 | 6,022,075 | 2.87 | 870.14 | 41 |
| 42 | 04-Feb | 1,444.00 | 1,464.00 | 1,440.30 | 1,456.80 | 1,455.35 | 1.37 | 1,971,410.61 | 8,333,387 | 1.51 | 4,811,817 | 2.29 | 700.29 | 33 |
| 43 | 03-Feb | 1,473.90 | 1,489.50 | 1,430.20 | 1,437.10 | 1,445.70 | 3.36 | 1,944,751.64 | 25,456,171 | 4.61 | 15,456,249 | 7.36 | 2,234.51 | 105 |
| 44 | 02-Feb | 1,340.00 | 1,392.90 | 1,335.50 | 1,390.40 | 1,373.27 | 3.22 | 1,881,555.00 | 15,711,165 | 2.85 | 9,829,010 | 4.68 | 1,349.79 | 67 |
| 45 | 01-Feb | 1,396.00 | 1,411.00 | 1,335.00 | 1,347.00 | 1,377.13 | -3.47 | 1,822,824.00 | 9,714,528 | 1.76 | 4,472,543 | 2.13 | 615.93 | 30 |
| 46 | 30-Jan | 1,382.60 | 1,398.00 | 1,378.50 | 1,395.40 | 1,391.25 | 0.32 | 1,888,321.23 | 11,239,835 | 2.04 | 8,394,885 | 4.00 | 1,167.94 | 57 |
| 47 | 29-Jan | 1,402.90 | 1,402.90 | 1,384.00 | 1,391.00 | 1,393.55 | -0.41 | 1,882,366.00 | 20,846,683 | 3.78 | 13,114,958 | 6.24 | 1,827.63 | 89 |
| 48 | 28-Jan | 1,385.00 | 1,409.90 | 1,384.90 | 1,396.70 | 1,396.85 | 1.17 | 1,890,080.45 | 11,121,657 | 2.01 | 6,458,005 | 3.08 | 902.09 | 44 |
| 49 | 27-Jan | 1,380.00 | 1,391.60 | 1,368.00 | 1,380.50 | 1,381.87 | -0.40 | 1,868,157.85 | 26,302,396 | 4.76 | 16,574,037 | 7.89 | 2,290.32 | 112 |
| 50 | 23-Jan | 1,401.80 | 1,407.00 | 1,381.00 | 1,386.10 | 1,391.32 | -1.17 | 1,875,736.03 | 9,837,802 | 1.78 | 5,041,469 | 2.40 | 701.43 | 34 |
| 51 | 22-Jan | 1,410.10 | 1,419.50 | 1,395.00 | 1,402.50 | 1,403.80 | -0.15 | 1,897,929.29 | 15,721,693 | 2.85 | 7,029,268 | 3.35 | 986.77 | 48 |
| 52 | 21-Jan | 1,389.50 | 1,412.90 | 1,373.00 | 1,404.60 | 1,399.14 | 0.76 | 1,900,771.11 | 17,352,720 | 3.14 | 8,416,217 | 4.01 | 1,177.55 | 57 |
| 53 | 20-Jan | 1,410.70 | 1,416.00 | 1,390.00 | 1,394.00 | 1,401.05 | -1.39 | 1,886,426.00 | 13,189,498 | 2.39 | 6,601,674 | 3.14 | 924.93 | 45 |
| 54 | 19-Jan | 1,450.60 | 1,450.60 | 1,403.30 | 1,413.60 | 1,415.36 | -3.04 | 1,912,950.33 | 20,392,765 | 3.69 | 10,847,268 | 5.17 | 1,535.28 | 73 |
| 55 | 16-Jan | 1,458.80 | 1,480.00 | 1,455.10 | 1,457.90 | 1,464.15 | -0.06 | 1,972,899.19 | 17,167,161 | 3.11 | 11,151,787 | 5.31 | 1,632.79 | 75 |
| 56 | 14-Jan | 1,444.00 | 1,467.00 | 1,440.20 | 1,458.80 | 1,458.22 | 0.41 | 1,974,117.11 | 8,321,764 | 1.51 | 3,893,699 | 1.85 | 567.79 | 26 |
| 57 | 13-Jan | 1,485.00 | 1,485.80 | 1,444.70 | 1,452.80 | 1,457.67 | -2.05 | 1,965,997.62 | 13,499,760 | 2.45 | 5,901,025 | 2.81 | 860.17 | 40 |
| 58 | 12-Jan | 1,475.30 | 1,485.30 | 1,451.00 | 1,483.20 | 1,469.79 | 0.54 | 2,007,136.34 | 8,883,745 | 1.61 | 4,884,119 | 2.33 | 717.86 | 33 |
| 59 | 09-Jan | 1,465.00 | 1,479.90 | 1,465.00 | 1,475.30 | 1,472.13 | 0.32 | 1,996,445.69 | 8,335,311 | 1.51 | 4,678,450 | 2.23 | 688.73 | 32 |
| 60 | 08-Jan | 1,500.00 | 1,503.90 | 1,468.80 | 1,470.60 | 1,477.72 | -2.23 | 1,990,085.43 | 16,518,684 | 2.99 | 11,541,052 | 5.50 | 1,705.44 | 78 |
| 61 | 07-Jan | 1,510.00 | 1,520.00 | 1,498.00 | 1,504.20 | 1,506.81 | -0.23 | 2,035,554.53 | 11,199,340 | 2.03 | 6,718,330 | 3.20 | 1,012.32 | 45 |
| 62 | 06-Jan | 1,569.00 | 1,569.00 | 1,496.30 | 1,507.60 | 1,516.17 | -4.47 | 2,040,155.57 | 27,417,125 | 4.97 | 13,827,457 | 6.58 | 2,096.48 | 94 |
| 63 | 05-Jan | 1,593.00 | 1,611.80 | 1,575.30 | 1,578.10 | 1,589.36 | -0.89 | 2,135,559.51 | 8,704,973 | 1.58 | 5,829,320 | 2.78 | 926.49 | 39 |
| 64 | 02-Jan | 1,580.00 | 1,594.60 | 1,578.20 | 1,592.30 | 1,589.16 | 1.06 | 2,154,775.62 | 6,602,230 | 1.20 | 4,876,895 | 2.32 | 775.02 | 33 |
| 65 | 01-Jan | 1,573.70 | 1,592.50 | 1,571.10 | 1,575.60 | 1,578.67 | 0.33 | 2,132,176.39 | 6,408,128 | 1.16 | 2,100,118 | 1.00 | 331.54 | 14 |
| 66 | 31-Dec | 1,541.00 | 1,577.00 | 1,541.00 | 1,570.40 | 1,566.86 | 1.99 | 2,125,139.50 | 5,771,830 | 1.05 | 2,978,159 | 1.42 | 466.64 | 20 |
| 67 | 30-Dec | 1,547.00 | 1,553.60 | 1,537.80 | 1,539.80 | 1,543.21 | -0.38 | 2,083,730.14 | 8,815,884 | 1.60 | 4,965,382 | 2.36 | 766.26 | 34 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA