| 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: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10; VWAP21: 1,396.22 | Low52 Price: 1,114.85 | Barrier: 1,397.2; Drift%: -0.82 |
| Basic Industry: Refineries & Marketing | Total Equity: 13,532,472,634 | Low52 Date: 07-Apr-2025 | SHP: 50.07 / 19.21 / 19.72 / 10.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 1,326.0 / 1,156.0 | Month: 1,551.0 / 1,382.2 | Week: 1,401.9 / 1,361.2 | Day: 1,392.2 / 1,366.5 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.72 | 7,761,123 | 2.77 | 1,071.64 | 53 |
| 2 | 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 | 2.51 | 8,289,888 | 2.95 | 1,152.94 | 57 |
| 3 | 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 | 1.23 | 3,304,471 | 1.18 | 466.75 | 23 |
| 4 | 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 | 1.20 | 3,228,389 | 1.15 | 456.00 | 22 |
| 5 | 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 | 2.28 | 5,857,893 | 2.09 | 836.24 | 40 |
| 6 | 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 | 1.80 | 5,538,212 | 1.97 | 785.64 | 38 |
| 7 | 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 | 2.97 | 7,972,340 | 2.84 | 1,126.97 | 54 |
| 8 | 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 | 2.43 | 8,114,028 | 2.89 | 1,123.15 | 55 |
| 9 | 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 | 1.47 | 3,769,500 | 1.34 | 518.37 | 26 |
| 10 | 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 | 1.54 | 4,902,944 | 1.75 | 678.66 | 33 |
| 11 | 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 | 2.53 | 7,293,929 | 2.60 | 1,011.49 | 50 |
| 12 | 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 | 2.06 | 6,307,917 | 2.25 | 867.83 | 41 |
| 13 | 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 | 1.82 | 5,902,434 | 2.10 | 811.54 | 39 |
| 14 | 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 | 2.06 | 5,609,828 | 2.00 | 775.01 | 37 |
| 15 | 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 | 1.20 | 3,610,090 | 1.29 | 502.01 | 24 |
| 16 | 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 | 1.92 | 6,109,843 | 2.18 | 852.02 | 40 |
| 17 | 04-Aug | 1,395.10 | 1,416.10 | 1,391.70 | 1,411.50 | 1,410.61 | 1.28 | 1,910,108.51 | 6,312,820 | 1.30 | 3,963,011 | 1.41 | 559.03 | 26 |
| 18 | 01-Aug | 1,386.90 | 1,405.90 | 1,384.30 | 1,393.70 | 1,397.47 | 0.25 | 1,886,020.71 | 10,321,171 | 2.13 | 7,159,472 | 2.55 | 1,000.51 | 47 |
| 19 | 31-Jul | 1,388.10 | 1,402.60 | 1,382.20 | 1,390.20 | 1,392.63 | -1.41 | 1,881,284.35 | 17,065,827 | 3.52 | 11,458,014 | 4.08 | 1,595.68 | 75 |
| 20 | 30-Jul | 1,418.10 | 1,423.30 | 1,401.30 | 1,410.10 | 1,411.50 | -0.49 | 1,908,213.97 | 7,209,849 | 1.49 | 3,930,581 | 1.40 | 554.80 | 26 |
| 21 | 29-Jul | 1,383.00 | 1,420.20 | 1,383.00 | 1,417.10 | 1,402.99 | 2.13 | 1,917,686.70 | 10,750,072 | 2.22 | 7,178,436 | 2.56 | 1,007.13 | 47 |
| 22 | 28-Jul | 1,392.30 | 1,407.80 | 1,385.00 | 1,387.60 | 1,394.17 | -0.29 | 1,877,765.90 | 7,748,361 | 1.60 | 4,903,748 | 1.75 | 683.67 | 32 |
| 23 | 25-Jul | 1,398.90 | 1,401.00 | 1,384.10 | 1,391.70 | 1,394.22 | -0.80 | 1,883,314.22 | 11,854,722 | 2.45 | 8,629,824 | 3.08 | 1,203.19 | 56 |
| 24 | 24-Jul | 1,419.20 | 1,423.00 | 1,396.00 | 1,402.90 | 1,407.06 | -1.52 | 1,898,470.59 | 14,740,507 | 3.04 | 10,145,972 | 3.62 | 1,427.60 | 66 |
| 25 | 23-Jul | 1,426.00 | 1,426.00 | 1,414.40 | 1,424.60 | 1,421.41 | 0.84 | 1,927,836.05 | 8,354,596 | 1.73 | 5,799,080 | 2.07 | 824.29 | 38 |
| 26 | 22-Jul | 1,427.40 | 1,431.90 | 1,410.70 | 1,412.80 | 1,417.05 | -1.11 | 1,911,867.73 | 20,396,320 | 4.21 | 16,046,485 | 5.72 | 2,273.87 | 105 |
| 27 | 21-Jul | 1,465.00 | 1,476.00 | 1,423.10 | 1,428.60 | 1,435.24 | -3.21 | 1,933,249.04 | 22,442,744 | 4.63 | 15,300,469 | 5.45 | 2,195.98 | 100 |
| 28 | 18-Jul | 1,484.80 | 1,484.80 | 1,469.10 | 1,476.00 | 1,475.20 | -0.03 | 1,997,392.00 | 10,296,318 | 2.13 | 7,806,111 | 2.78 | 1,151.56 | 51 |
| 29 | 17-Jul | 1,487.40 | 1,489.60 | 1,473.90 | 1,476.40 | 1,479.78 | -0.62 | 1,997,934.26 | 11,854,613 | 2.45 | 7,988,502 | 2.85 | 1,182.12 | 52 |
| 30 | 16-Jul | 1,473.00 | 1,491.00 | 1,471.50 | 1,485.60 | 1,481.43 | 0.01 | 2,010,384.13 | 10,409,983 | 2.15 | 7,155,850 | 2.55 | 1,060.09 | 47 |
| 31 | 15-Jul | 1,486.20 | 1,496.50 | 1,482.40 | 1,485.40 | 1,487.92 | 0.11 | 2,010,113.49 | 8,132,454 | 1.68 | 5,361,113 | 1.91 | 797.69 | 35 |
| 32 | 14-Jul | 1,492.20 | 1,500.00 | 1,479.10 | 1,483.70 | 1,487.76 | -0.77 | 2,007,812.96 | 10,311,846 | 2.13 | 7,980,365 | 2.84 | 1,187.29 | 52 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA