| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 1,551.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 500 | High52 Date: 09-Jul-2025 | Bumper: 1,479.3; Drift%: 2.13 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 1,460.39 | Low52 Price: 1,114.85 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 13,532,472,634 | Low52 Date: 07-Apr-2025 | SHP: 50.01 / 18.65 / 20.25 / 10.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 1,326.0 / 1,156.0 | Month: 1,422.0 / 1,340.6 | Week: 1,508.3 / 1,458.0 | Day: 1,524.7 / 1,500.0 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,505.00 | 1,524.70 | 1,500.00 | 1,511.50 | 1,515.00 | 1.21 | 2,045,433.24 | 12,384,459 | 5.99 | 7,862,490 | 7.85 | 1,191.00 | 53 |
| 2 | 11-Nov | 1,497.00 | 1,498.80 | 1,480.20 | 1,493.40 | 1,489.58 | 0.28 | 2,020,939.46 | 7,127,506 | 3.45 | 3,557,777 | 3.55 | 529.96 | 24 |
| 3 | 10-Nov | 1,477.90 | 1,501.00 | 1,475.50 | 1,489.30 | 1,492.69 | 0.76 | 2,015,391.15 | 7,068,438 | 3.42 | 4,298,505 | 4.29 | 641.63 | 29 |
| 4 | 07-Nov | 1,494.60 | 1,498.40 | 1,475.90 | 1,478.00 | 1,486.71 | -1.21 | 2,000,099.00 | 7,821,765 | 3.79 | 4,772,863 | 4.76 | 709.59 | 33 |
| 5 | 06-Nov | 1,484.00 | 1,501.60 | 1,476.20 | 1,496.10 | 1,494.08 | 1.56 | 2,024,593.23 | 16,772,678 | 8.12 | 9,133,200 | 9.12 | 1,364.57 | 62 |
| 6 | 04-Nov | 1,483.90 | 1,492.80 | 1,470.10 | 1,473.10 | 1,480.96 | -0.78 | 1,993,468.54 | 10,007,806 | 4.84 | 4,092,497 | 4.08 | 606.08 | 28 |
| 7 | 03-Nov | 1,486.00 | 1,495.00 | 1,479.30 | 1,484.70 | 1,488.29 | -0.11 | 2,009,166.21 | 8,452,085 | 4.09 | 4,106,209 | 4.10 | 611.12 | 28 |
| 8 | 31-Oct | 1,490.40 | 1,497.50 | 1,482.30 | 1,486.40 | 1,487.80 | -0.14 | 2,011,466.73 | 8,758,053 | 4.24 | 5,197,373 | 5.19 | 773.27 | 35 |
| 9 | 30-Oct | 1,500.00 | 1,503.10 | 1,484.00 | 1,488.50 | 1,492.27 | -1.04 | 2,014,308.55 | 9,318,663 | 4.51 | 4,083,872 | 4.08 | 609.42 | 28 |
| 10 | 29-Oct | 1,490.00 | 1,508.30 | 1,488.10 | 1,504.20 | 1,502.67 | 1.16 | 2,035,554.53 | 11,884,745 | 5.75 | 6,117,995 | 6.11 | 919.33 | 42 |
| 11 | 28-Oct | 1,484.10 | 1,492.00 | 1,477.60 | 1,486.90 | 1,484.96 | 0.19 | 2,012,143.36 | 17,631,577 | 8.53 | 8,669,771 | 8.65 | 1,287.43 | 59 |
| 12 | 27-Oct | 1,463.00 | 1,485.00 | 1,458.00 | 1,484.10 | 1,480.24 | 2.24 | 2,008,354.26 | 14,113,867 | 6.83 | 9,657,852 | 9.64 | 1,429.59 | 66 |
| 13 | 24-Oct | 1,450.00 | 1,459.80 | 1,441.00 | 1,451.60 | 1,450.25 | 0.22 | 1,964,373.73 | 9,700,837 | 4.70 | 4,990,318 | 4.98 | 723.72 | 34 |
| 14 | 23-Oct | 1,475.00 | 1,482.90 | 1,444.60 | 1,448.40 | 1,464.71 | -1.15 | 1,960,043.34 | 18,707,090 | 9.05 | 10,338,619 | 10.32 | 1,514.31 | 70 |
| 15 | 21-Oct | 1,468.00 | 1,474.00 | 1,460.00 | 1,465.20 | 1,467.87 | -0.11 | 1,982,777.89 | 2,066,169 | 1.00 | 1,001,878 | 1.00 | 147.06 | 7 |
| 16 | 20-Oct | 1,440.00 | 1,473.80 | 1,433.30 | 1,466.80 | 1,461.76 | 3.53 | 1,984,943.09 | 24,721,978 | 11.97 | 13,700,787 | 13.68 | 2,002.73 | 93 |
| 17 | 17-Oct | 1,401.00 | 1,423.30 | 1,399.10 | 1,416.80 | 1,413.78 | 1.32 | 1,917,280.72 | 19,335,561 | 9.36 | 10,690,779 | 10.67 | 1,511.44 | 73 |
| 18 | 16-Oct | 1,375.10 | 1,400.50 | 1,375.00 | 1,398.30 | 1,387.20 | 1.75 | 1,892,245.65 | 12,315,932 | 5.96 | 7,090,367 | 7.08 | 983.58 | 48 |
| 19 | 15-Oct | 1,383.00 | 1,384.00 | 1,372.70 | 1,374.30 | 1,377.15 | -0.12 | 1,859,767.71 | 10,882,743 | 5.27 | 6,860,468 | 6.85 | 944.79 | 47 |
| 20 | 14-Oct | 1,380.00 | 1,388.00 | 1,370.10 | 1,375.90 | 1,377.47 | 0.07 | 1,861,932.91 | 9,768,174 | 4.73 | 3,550,018 | 3.54 | 489.00 | 24 |
| 21 | 13-Oct | 1,376.90 | 1,377.70 | 1,367.80 | 1,375.00 | 1,372.70 | -0.48 | 1,860,714.00 | 7,600,682 | 3.68 | 2,953,669 | 2.95 | 405.45 | 20 |
| 22 | 10-Oct | 1,377.80 | 1,388.00 | 1,375.10 | 1,381.70 | 1,383.21 | 0.28 | 1,869,781.74 | 6,373,084 | 3.08 | 3,342,511 | 3.34 | 462.34 | 23 |
| 23 | 09-Oct | 1,374.00 | 1,380.00 | 1,369.10 | 1,377.80 | 1,376.25 | 0.76 | 1,864,504.08 | 8,826,633 | 4.27 | 4,061,507 | 4.05 | 558.96 | 28 |
| 24 | 08-Oct | 1,384.80 | 1,389.00 | 1,364.50 | 1,367.40 | 1,371.62 | -1.26 | 1,850,430.31 | 8,525,081 | 4.13 | 4,418,059 | 4.41 | 605.99 | 30 |
| 25 | 07-Oct | 1,376.00 | 1,395.90 | 1,375.90 | 1,384.80 | 1,386.79 | 0.71 | 1,873,976.81 | 11,244,040 | 5.44 | 4,161,773 | 4.15 | 577.15 | 28 |
| 26 | 06-Oct | 1,360.00 | 1,377.40 | 1,359.00 | 1,375.00 | 1,367.85 | 0.85 | 1,860,714.00 | 12,396,580 | 6.00 | 8,559,342 | 8.54 | 1,170.79 | 58 |
| 27 | 03-Oct | 1,363.20 | 1,371.60 | 1,356.90 | 1,363.40 | 1,362.13 | -0.39 | 1,845,017.32 | 12,842,347 | 6.22 | 8,125,598 | 8.11 | 1,106.81 | 55 |
| 28 | 01-Oct | 1,367.00 | 1,378.60 | 1,362.70 | 1,368.70 | 1,369.56 | 0.34 | 1,852,189.53 | 12,045,916 | 5.83 | 6,626,990 | 6.61 | 907.61 | 45 |
| 29 | 30-Sep | 1,377.10 | 1,377.10 | 1,362.80 | 1,364.00 | 1,366.52 | -0.64 | 1,845,829.00 | 14,604,684 | 7.07 | 7,034,845 | 7.02 | 961.33 | 48 |
| 30 | 29-Sep | 1,381.60 | 1,389.00 | 1,368.00 | 1,372.80 | 1,375.78 | -0.35 | 1,857,737.84 | 14,231,999 | 6.89 | 7,813,128 | 7.80 | 1,074.91 | 53 |
| 31 | 26-Sep | 1,372.00 | 1,382.70 | 1,366.00 | 1,377.60 | 1,376.37 | 0.38 | 1,864,233.43 | 9,879,109 | 4.78 | 5,814,241 | 5.80 | 800.25 | 40 |
| 32 | 25-Sep | 1,381.30 | 1,384.50 | 1,369.00 | 1,372.40 | 1,375.53 | -0.77 | 1,857,196.54 | 11,411,143 | 5.52 | 5,524,953 | 5.51 | 759.97 | 38 |
| 33 | 24-Sep | 1,385.30 | 1,396.00 | 1,380.40 | 1,383.00 | 1,387.32 | -0.49 | 1,871,540.00 | 5,922,759 | 2.87 | 3,042,640 | 3.04 | 422.11 | 21 |
| 34 | 23-Sep | 1,391.00 | 1,395.00 | 1,376.80 | 1,389.80 | 1,387.57 | -0.06 | 1,880,743.05 | 14,014,702 | 6.78 | 5,947,857 | 5.94 | 825.31 | 41 |
| 35 | 22-Sep | 1,403.90 | 1,410.70 | 1,388.00 | 1,390.60 | 1,400.91 | -1.19 | 1,881,825.64 | 7,757,970 | 3.75 | 4,210,604 | 4.20 | 589.87 | 29 |
| 36 | 19-Sep | 1,414.90 | 1,417.00 | 1,403.60 | 1,407.40 | 1,408.43 | -0.54 | 1,904,560.20 | 13,461,373 | 6.52 | 9,215,393 | 9.20 | 1,297.92 | 63 |
| 37 | 18-Sep | 1,420.40 | 1,422.00 | 1,410.70 | 1,415.00 | 1,415.31 | 0.08 | 1,914,844.00 | 9,332,642 | 4.52 | 4,990,691 | 4.98 | 706.34 | 34 |
| 38 | 17-Sep | 1,407.00 | 1,416.20 | 1,406.90 | 1,413.80 | 1,412.05 | 0.60 | 1,913,220.98 | 7,519,417 | 3.64 | 4,026,871 | 4.02 | 568.61 | 27 |
| 39 | 16-Sep | 1,404.70 | 1,408.00 | 1,398.20 | 1,405.30 | 1,404.00 | 0.43 | 1,901,718.38 | 8,686,961 | 4.20 | 3,785,461 | 3.78 | 531.00 | 26 |
| 40 | 15-Sep | 1,393.00 | 1,400.80 | 1,388.60 | 1,399.30 | 1,395.97 | 0.31 | 1,893,598.90 | 5,396,697 | 2.61 | 2,686,847 | 2.68 | 375.08 | 18 |
| 41 | 12-Sep | 1,383.30 | 1,396.30 | 1,380.50 | 1,395.00 | 1,392.69 | 0.85 | 1,887,779.00 | 7,403,368 | 3.58 | 4,799,871 | 4.79 | 668.47 | 33 |
| 42 | 11-Sep | 1,376.00 | 1,385.50 | 1,375.00 | 1,383.30 | 1,382.49 | 0.46 | 1,871,946.94 | 9,766,072 | 4.73 | 3,885,694 | 3.88 | 537.19 | 26 |
| 43 | 10-Sep | 1,383.90 | 1,388.50 | 1,374.10 | 1,377.00 | 1,380.12 | 0.06 | 1,863,421.00 | 7,790,815 | 3.77 | 5,000,359 | 4.99 | 690.11 | 34 |
| 44 | 09-Sep | 1,376.60 | 1,381.20 | 1,368.70 | 1,376.20 | 1,375.44 | -0.17 | 1,862,338.88 | 9,754,452 | 4.72 | 5,172,686 | 5.16 | 711.47 | 35 |
| 45 | 08-Sep | 1,380.00 | 1,386.00 | 1,372.40 | 1,378.50 | 1,379.43 | 0.25 | 1,865,451.35 | 6,986,720 | 3.38 | 4,039,694 | 4.03 | 557.25 | 28 |
| 46 | 05-Sep | 1,363.00 | 1,381.00 | 1,359.30 | 1,375.00 | 1,370.36 | 1.16 | 1,860,714.00 | 5,777,575 | 2.80 | 2,689,378 | 2.68 | 368.54 | 18 |
| 47 | 04-Sep | 1,371.80 | 1,374.00 | 1,357.10 | 1,359.30 | 1,363.97 | -0.97 | 1,839,469.01 | 13,223,177 | 6.40 | 6,433,957 | 6.42 | 877.57 | 44 |
| 48 | 03-Sep | 1,369.70 | 1,376.50 | 1,360.50 | 1,372.60 | 1,368.85 | 0.45 | 1,857,467.19 | 7,847,563 | 3.80 | 4,186,363 | 4.18 | 573.05 | 29 |
| 49 | 02-Sep | 1,354.80 | 1,384.50 | 1,354.50 | 1,366.50 | 1,374.28 | 0.93 | 1,849,212.39 | 11,517,006 | 5.57 | 4,433,317 | 4.43 | 609.26 | 30 |
| 50 | 01-Sep | 1,356.00 | 1,363.20 | 1,340.60 | 1,353.90 | 1,353.99 | -0.24 | 1,832,161.47 | 11,232,238 | 5.44 | 6,277,512 | 6.27 | 849.97 | 43 |
| 51 | 29-Aug | 1,381.10 | 1,403.50 | 1,350.00 | 1,357.20 | 1,375.14 | -2.07 | 1,836,627.19 | 18,758,842 | 9.08 | 9,144,810 | 9.13 | 1,257.54 | 62 |
| 52 | 28-Aug | 1,389.90 | 1,392.20 | 1,366.50 | 1,385.90 | 1,380.78 | 0.07 | 1,875,465.38 | 13,161,813 | 6.37 | 7,761,123 | 7.75 | 1,071.64 | 53 |
| 53 | 26-Aug | 1,408.00 | 1,410.00 | 1,381.60 | 1,384.90 | 1,390.78 | -1.96 | 1,874,112.14 | 12,145,259 | 5.88 | 8,289,888 | 8.27 | 1,152.94 | 57 |
| 54 | 25-Aug | 1,414.70 | 1,419.50 | 1,405.70 | 1,412.60 | 1,412.48 | 0.24 | 1,911,597.08 | 5,979,407 | 2.89 | 3,304,471 | 3.30 | 466.75 | 23 |
| 55 | 22-Aug | 1,420.00 | 1,423.40 | 1,407.90 | 1,409.20 | 1,414.00 | -1.09 | 1,906,996.04 | 5,818,868 | 2.82 | 3,228,389 | 3.22 | 456.00 | 22 |
| 56 | 21-Aug | 1,425.00 | 1,431.90 | 1,420.30 | 1,424.80 | 1,427.55 | 0.84 | 1,928,106.70 | 11,021,323 | 5.33 | 5,857,893 | 5.85 | 836.24 | 40 |
| 57 | 20-Aug | 1,413.00 | 1,424.90 | 1,410.00 | 1,413.00 | 1,418.58 | -0.50 | 1,912,138.00 | 8,725,641 | 4.22 | 5,538,212 | 5.53 | 785.64 | 38 |
| 58 | 19-Aug | 1,390.00 | 1,421.00 | 1,389.10 | 1,420.10 | 1,413.60 | 2.78 | 1,921,746.44 | 14,384,719 | 6.96 | 7,972,340 | 7.96 | 1,126.97 | 54 |
| 59 | 18-Aug | 1,390.00 | 1,394.90 | 1,377.00 | 1,381.70 | 1,384.21 | 0.58 | 1,869,781.74 | 11,785,109 | 5.70 | 8,114,028 | 8.10 | 1,123.15 | 55 |
| 60 | 14-Aug | 1,377.30 | 1,380.70 | 1,370.10 | 1,373.80 | 1,375.17 | -0.64 | 1,859,091.09 | 7,126,128 | 3.45 | 3,769,500 | 3.76 | 518.37 | 26 |
| 61 | 13-Aug | 1,388.00 | 1,391.80 | 1,377.50 | 1,382.60 | 1,384.19 | 0.16 | 1,870,999.67 | 7,457,021 | 3.61 | 4,902,944 | 4.89 | 678.66 | 33 |
| 62 | 12-Aug | 1,381.90 | 1,401.90 | 1,375.20 | 1,380.40 | 1,386.76 | -0.42 | 1,868,022.52 | 12,244,664 | 5.93 | 7,293,929 | 7.28 | 1,011.49 | 50 |
| 63 | 11-Aug | 1,370.00 | 1,388.00 | 1,361.20 | 1,386.20 | 1,375.78 | 1.35 | 1,875,871.36 | 9,997,486 | 4.84 | 6,307,917 | 6.30 | 867.83 | 41 |
| 64 | 08-Aug | 1,385.00 | 1,397.20 | 1,365.00 | 1,367.80 | 1,374.93 | -1.55 | 1,850,971.61 | 8,793,606 | 4.26 | 5,902,434 | 5.89 | 811.54 | 39 |
| 65 | 07-Aug | 1,387.70 | 1,393.70 | 1,366.00 | 1,389.40 | 1,381.52 | -0.24 | 1,880,201.75 | 9,976,705 | 4.83 | 5,609,828 | 5.60 | 775.01 | 37 |
| 66 | 06-Aug | 1,391.90 | 1,395.90 | 1,383.30 | 1,392.80 | 1,390.57 | 0.08 | 1,884,802.79 | 5,834,312 | 2.82 | 3,610,090 | 3.60 | 502.01 | 24 |
| 67 | 05-Aug | 1,411.00 | 1,411.00 | 1,388.10 | 1,391.70 | 1,394.50 | -1.40 | 1,883,314.22 | 9,315,972 | 4.51 | 6,109,843 | 6.10 | 852.02 | 40 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA