| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 1,608.8 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 500 | High52 Date: 08-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 10 | Low52 Price: 1,156.0 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 13,532,372,898 | Low52 Date: 03-Mar-2025 | SHP: 50.13 / 19.16 / 19.02 / 11.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.62 | ||||
| High/Low Price | Quarter: 1,326.0 / 1,156.0 | Month: 1,307.7 / 1,156.0 | Week: 1,307.7 / 1,268.75 | Day: 1,251.8 / 1,233.05 | Float67: 0.49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,233.05 | 1,251.80 | 1,233.05 | 1,248.70 | 1,246.31 | -0.20 | 1,689,787.40 | 7,434,366 | 1.00 | 4,603,545 | 1.02 | 573.74 | 0.30 |
| 2 | 02-Apr | 1,247.55 | 1,255.55 | 1,243.90 | 1,251.15 | 1,251.04 | -0.12 | 1,693,102.84 | 10,142,590 | 1.36 | 7,214,275 | 1.60 | 902.53 | 0.46 |
| 3 | 01-Apr | 1,264.60 | 1,277.90 | 1,249.30 | 1,252.60 | 1,260.72 | -1.76 | 1,695,065.03 | 12,099,648 | 1.63 | 6,434,612 | 1.43 | 811.22 | 0.41 |
| 4 | 28-Mar | 1,280.00 | 1,295.75 | 1,269.00 | 1,275.10 | 1,278.15 | -0.24 | 1,725,512.87 | 18,147,129 | 2.44 | 9,848,533 | 2.19 | 1,258.79 | 0.63 |
| 5 | 27-Mar | 1,278.15 | 1,285.00 | 1,271.30 | 1,278.20 | 1,278.90 | 0.40 | 1,729,707.90 | 15,028,056 | 2.02 | 9,893,824 | 2.20 | 1,265.32 | 0.63 |
| 6 | 26-Mar | 1,291.00 | 1,293.80 | 1,268.75 | 1,273.05 | 1,279.04 | -0.96 | 1,722,738.73 | 12,074,747 | 1.62 | 8,121,899 | 1.81 | 1,038.82 | 0.52 |
| 7 | 25-Mar | 1,307.70 | 1,307.70 | 1,282.60 | 1,285.45 | 1,290.63 | -1.28 | 1,739,518.87 | 13,713,899 | 1.84 | 7,410,789 | 1.65 | 956.46 | 0.48 |
| 8 | 24-Mar | 1,291.00 | 1,306.00 | 1,284.25 | 1,302.10 | 1,297.38 | 2.02 | 1,762,050.28 | 20,299,319 | 2.73 | 15,093,135 | 3.35 | 1,958.15 | 0.97 |
| 9 | 21-Mar | 1,275.00 | 1,281.00 | 1,270.10 | 1,276.35 | 1,276.34 | 0.57 | 1,727,204.41 | 21,780,769 | 2.93 | 16,903,830 | 3.76 | 2,157.50 | 1.08 |
| 10 | 20-Mar | 1,251.85 | 1,273.00 | 1,250.05 | 1,269.15 | 1,262.54 | 1.76 | 1,717,461.11 | 15,971,477 | 2.15 | 10,572,577 | 2.35 | 1,334.83 | 0.68 |
| 11 | 19-Mar | 1,241.05 | 1,253.25 | 1,238.80 | 1,247.15 | 1,247.22 | 0.67 | 1,687,689.89 | 16,162,399 | 2.17 | 11,344,685 | 2.52 | 1,414.93 | 0.73 |
| 12 | 18-Mar | 1,244.70 | 1,248.35 | 1,235.00 | 1,238.80 | 1,238.98 | 0.00 | 1,676,390.35 | 15,745,877 | 2.12 | 11,365,688 | 2.53 | 1,408.19 | 0.73 |
| 13 | 17-Mar | 1,242.15 | 1,257.40 | 1,233.10 | 1,238.85 | 1,239.76 | -0.73 | 1,676,458.02 | 16,640,952 | 2.24 | 11,622,060 | 2.58 | 1,440.86 | 0.75 |
| 14 | 13-Mar | 1,260.05 | 1,264.15 | 1,243.85 | 1,247.90 | 1,254.23 | -0.73 | 1,688,704.81 | 9,505,270 | 1.28 | 5,926,669 | 1.32 | 743.34 | 0.38 |
| 15 | 12-Mar | 1,258.00 | 1,263.00 | 1,244.00 | 1,257.05 | 1,252.97 | 0.78 | 1,701,086.94 | 11,977,555 | 1.61 | 7,908,748 | 1.76 | 990.94 | 0.51 |
| 16 | 11-Mar | 1,240.00 | 1,249.50 | 1,229.75 | 1,247.30 | 1,241.71 | 0.72 | 1,687,892.87 | 10,089,838 | 1.36 | 6,603,639 | 1.47 | 819.98 | 0.42 |
| 17 | 10-Mar | 1,245.00 | 1,258.00 | 1,235.40 | 1,238.40 | 1,245.85 | -0.91 | 1,675,849.06 | 11,931,051 | 1.60 | 7,659,549 | 1.70 | 954.26 | 0.49 |
| 18 | 07-Mar | 1,216.00 | 1,254.80 | 1,212.00 | 1,249.80 | 1,243.95 | 3.32 | 1,691,275.96 | 16,474,965 | 2.22 | 8,740,655 | 1.94 | 1,087.29 | 0.56 |
| 19 | 06-Mar | 1,197.00 | 1,213.95 | 1,185.15 | 1,209.60 | 1,199.05 | 2.89 | 1,636,875.83 | 14,468,014 | 1.95 | 6,191,944 | 1.38 | 742.45 | 0.40 |
| 20 | 05-Mar | 1,161.00 | 1,183.00 | 1,157.00 | 1,175.60 | 1,173.40 | 1.18 | 1,590,865.76 | 8,664,095 | 1.17 | 4,498,908 | 1.00 | 527.90 | 0.29 |
| 21 | 04-Mar | 1,162.20 | 1,174.00 | 1,159.55 | 1,161.90 | 1,164.92 | -0.80 | 1,572,326.41 | 11,377,373 | 1.53 | 7,203,207 | 1.60 | 839.12 | 0.46 |
| 22 | 03-Mar | 1,204.00 | 1,206.45 | 1,156.00 | 1,171.25 | 1,168.57 | -2.40 | 1,584,979.18 | 17,944,938 | 2.41 | 10,838,548 | 2.41 | 1,266.56 | 0.70 |
| 23 | 28-Feb | 1,202.00 | 1,217.35 | 1,193.30 | 1,200.10 | 1,205.62 | -0.58 | 1,624,020.07 | 23,007,298 | 3.09 | 15,267,608 | 3.39 | 1,840.69 | 0.98 |
| 24 | 27-Feb | 1,212.80 | 1,215.00 | 1,200.65 | 1,207.10 | 1,206.31 | 0.26 | 1,633,492.73 | 11,509,215 | 1.55 | 7,994,875 | 1.78 | 964.43 | 0.51 |
| 25 | 25-Feb | 1,211.00 | 1,221.00 | 1,201.50 | 1,204.00 | 1,209.60 | -0.87 | 1,629,297.00 | 11,552,182 | 1.55 | 6,716,903 | 1.49 | 812.48 | 0.43 |
| 26 | 24-Feb | 1,216.55 | 1,223.25 | 1,210.50 | 1,214.55 | 1,215.90 | -1.11 | 1,643,574.35 | 7,172,498 | 0.96 | 4,272,207 | 0.95 | 519.46 | 0.27 |
| 27 | 21-Feb | 1,228.70 | 1,240.00 | 1,222.15 | 1,228.15 | 1,231.37 | -0.39 | 1,661,978.38 | 6,904,025 | 0.93 | 4,160,538 | 0.92 | 512.32 | 0.27 |
| 28 | 20-Feb | 1,223.95 | 1,239.35 | 1,222.00 | 1,233.00 | 1,233.94 | 0.45 | 1,668,541.00 | 7,795,582 | 1.05 | 5,439,316 | 1.21 | 671.18 | 0.35 |
| 29 | 19-Feb | 1,219.50 | 1,232.75 | 1,217.55 | 1,227.45 | 1,226.67 | 0.17 | 1,661,031.11 | 6,217,338 | 0.84 | 3,446,716 | 0.77 | 422.80 | 0.22 |
| 30 | 18-Feb | 1,224.85 | 1,229.90 | 1,216.10 | 1,225.40 | 1,223.94 | 0.04 | 1,658,256.97 | 6,673,250 | 0.90 | 3,655,419 | 0.81 | 447.40 | 0.23 |
| 31 | 17-Feb | 1,211.10 | 1,227.50 | 1,204.50 | 1,224.90 | 1,219.62 | 0.63 | 1,657,580.36 | 8,166,683 | 1.10 | 4,447,866 | 0.99 | 542.47 | 0.29 |
| 32 | 14-Feb | 1,219.00 | 1,224.00 | 1,205.45 | 1,217.25 | 1,215.10 | 0.09 | 1,647,228.09 | 10,298,145 | 1.39 | 6,613,749 | 1.47 | 803.64 | 0.42 |
| 33 | 13-Feb | 1,217.05 | 1,228.00 | 1,212.00 | 1,216.10 | 1,219.60 | -0.04 | 1,645,671.87 | 8,511,216 | 1.14 | 4,274,015 | 0.95 | 521.26 | 0.27 |
| 34 | 12-Feb | 1,219.45 | 1,226.90 | 1,193.35 | 1,216.55 | 1,211.39 | -1.48 | 1,646,280.82 | 21,131,654 | 2.84 | 11,959,395 | 2.66 | 1,448.75 | 0.77 |
| 35 | 11-Feb | 1,264.55 | 1,264.55 | 1,230.10 | 1,234.85 | 1,244.26 | -1.50 | 1,671,045.07 | 8,859,714 | 1.19 | 3,930,056 | 0.87 | 489.00 | 0.25 |
| 36 | 10-Feb | 1,264.50 | 1,266.50 | 1,245.55 | 1,253.65 | 1,251.52 | -1.03 | 1,696,485.93 | 6,970,972 | 0.94 | 4,194,326 | 0.93 | 524.93 | 0.27 |
| 37 | 07-Feb | 1,276.15 | 1,283.70 | 1,262.00 | 1,266.70 | 1,270.98 | -1.16 | 1,714,145.67 | 8,764,283 | 1.18 | 5,591,594 | 1.24 | 710.68 | 0.36 |
| 38 | 06-Feb | 1,273.70 | 1,288.00 | 1,270.35 | 1,281.55 | 1,279.27 | 0.26 | 1,734,241.25 | 9,956,001 | 1.34 | 4,937,305 | 1.10 | 631.61 | 0.32 |
| 39 | 05-Feb | 1,282.65 | 1,290.50 | 1,276.70 | 1,278.20 | 1,281.97 | -0.54 | 1,729,707.90 | 10,112,028 | 1.36 | 6,985,210 | 1.55 | 895.48 | 0.45 |
| 40 | 04-Feb | 1,248.05 | 1,288.80 | 1,246.60 | 1,285.20 | 1,273.65 | 3.15 | 1,739,180.56 | 16,691,069 | 2.25 | 11,061,482 | 2.46 | 1,408.85 | 0.71 |
| 41 | 03-Feb | 1,251.00 | 1,256.00 | 1,237.55 | 1,245.90 | 1,247.14 | -1.48 | 1,685,998.34 | 9,252,345 | 1.24 | 5,857,587 | 1.30 | 730.52 | 0.38 |
| 42 | 01-Feb | 1,265.10 | 1,270.55 | 1,241.00 | 1,264.60 | 1,260.42 | -0.04 | 1,711,303.88 | 7,118,453 | 0.96 | 3,897,425 | 0.87 | 491.24 | 0.25 |
| 43 | 31-Jan | 1,255.85 | 1,267.00 | 1,249.00 | 1,265.10 | 1,261.32 | 0.96 | 1,711,980.50 | 6,584,612 | 0.89 | 3,946,480 | 0.88 | 497.78 | 0.25 |
| 44 | 30-Jan | 1,235.55 | 1,257.00 | 1,232.40 | 1,253.05 | 1,249.15 | 1.42 | 1,695,673.99 | 9,269,259 | 1.25 | 4,851,304 | 1.08 | 606.00 | 0.31 |
| 45 | 29-Jan | 1,236.00 | 1,242.75 | 1,228.05 | 1,235.50 | 1,236.66 | 0.09 | 1,671,924.67 | 5,928,156 | 0.80 | 3,043,758 | 0.68 | 376.41 | 0.20 |
| 46 | 28-Jan | 1,238.00 | 1,244.75 | 1,218.50 | 1,234.40 | 1,232.65 | 0.41 | 1,670,436.11 | 10,568,025 | 1.42 | 5,069,011 | 1.13 | 624.83 | 0.33 |
| 47 | 27-Jan | 1,239.10 | 1,240.45 | 1,220.00 | 1,229.35 | 1,229.35 | -1.36 | 1,663,602.26 | 9,536,019 | 1.28 | 5,619,689 | 1.25 | 690.86 | 0.36 |
| 48 | 24-Jan | 1,266.00 | 1,273.00 | 1,243.50 | 1,246.30 | 1,252.27 | -1.37 | 1,686,539.63 | 14,235,970 | 1.91 | 10,050,105 | 2.23 | 1,258.54 | 0.64 |
| 49 | 23-Jan | 1,270.00 | 1,277.35 | 1,261.60 | 1,263.65 | 1,267.52 | -1.06 | 1,710,018.30 | 8,720,682 | 1.17 | 5,406,848 | 1.20 | 685.33 | 0.36 |
| 50 | 22-Jan | 1,278.30 | 1,282.90 | 1,268.70 | 1,277.10 | 1,276.09 | 0.27 | 1,728,219.34 | 10,273,590 | 1.38 | 6,718,929 | 1.49 | 857.40 | 0.44 |
| 51 | 21-Jan | 1,310.50 | 1,313.00 | 1,270.20 | 1,273.70 | 1,284.79 | -2.49 | 1,723,618.34 | 14,562,976 | 1.96 | 6,749,191 | 1.50 | 867.13 | 0.45 |
| 52 | 20-Jan | 1,316.00 | 1,316.00 | 1,300.25 | 1,305.45 | 1,307.82 | 0.24 | 1,766,583.62 | 14,040,244 | 1.89 | 10,632,935 | 2.36 | 1,390.60 | 0.70 |
| 53 | 17-Jan | 1,322.25 | 1,326.00 | 1,285.00 | 1,302.35 | 1,300.80 | 2.76 | 1,762,388.58 | 29,366,277 | 3.95 | 15,634,926 | 3.48 | 2,033.79 | 1.03 |
| 54 | 16-Jan | 1,258.90 | 1,275.00 | 1,251.30 | 1,266.45 | 1,262.86 | 1.13 | 1,713,807.37 | 14,117,603 | 1.90 | 9,306,492 | 2.07 | 1,175.28 | 0.62 |
| 55 | 15-Jan | 1,244.95 | 1,257.00 | 1,241.85 | 1,252.20 | 1,250.11 | 1.07 | 1,694,523.73 | 9,578,856 | 1.29 | 6,244,396 | 1.39 | 780.62 | 0.41 |
| 56 | 14-Jan | 1,244.10 | 1,253.35 | 1,227.25 | 1,238.75 | 1,236.46 | -0.09 | 1,676,322.69 | 13,095,266 | 1.76 | 8,016,799 | 1.78 | 991.25 | 0.53 |
| 57 | 13-Jan | 1,230.00 | 1,245.25 | 1,226.40 | 1,239.85 | 1,238.10 | -0.17 | 1,677,811.25 | 13,764,861 | 1.85 | 9,783,488 | 2.17 | 1,211.29 | 0.65 |
| 58 | 10-Jan | 1,253.85 | 1,256.75 | 1,236.00 | 1,241.90 | 1,245.97 | -1.03 | 1,680,585.39 | 8,120,332 | 1.09 | 5,157,757 | 1.15 | 642.64 | 0.34 |
| 59 | 09-Jan | 1,267.00 | 1,269.75 | 1,248.05 | 1,254.75 | 1,257.46 | -0.86 | 1,697,974.49 | 12,794,704 | 1.72 | 7,866,010 | 1.75 | 989.12 | 0.52 |
| 60 | 08-Jan | 1,249.00 | 1,271.05 | 1,245.35 | 1,265.50 | 1,263.24 | 1.95 | 1,712,521.79 | 19,346,579 | 2.60 | 12,339,259 | 2.74 | 1,558.74 | 0.82 |
| 61 | 07-Jan | 1,222.00 | 1,244.50 | 1,221.25 | 1,240.85 | 1,237.63 | 1.84 | 1,679,164.49 | 10,070,505 | 1.35 | 6,359,466 | 1.41 | 787.07 | 0.42 |
| 62 | 06-Jan | 1,253.95 | 1,262.00 | 1,215.00 | 1,218.00 | 1,235.67 | -2.72 | 1,648,243.00 | 14,816,766 | 1.99 | 8,815,355 | 1.96 | 1,089.29 | 0.58 |
| 63 | 03-Jan | 1,243.90 | 1,262.05 | 1,235.50 | 1,251.15 | 1,250.34 | 0.75 | 1,693,102.84 | 15,521,102 | 2.09 | 9,035,649 | 2.01 | 1,129.76 | 0.60 |
| 64 | 02-Jan | 1,221.25 | 1,244.45 | 1,220.00 | 1,241.80 | 1,234.32 | 1.65 | 1,680,450.07 | 15,486,276 | 2.08 | 9,771,015 | 2.17 | 1,206.06 | 0.65 |
| 65 | 01-Jan | 1,214.85 | 1,226.30 | 1,211.60 | 1,221.25 | 1,221.01 | 0.47 | 1,652,641.04 | 5,892,590 | 0.79 | 2,746,921 | 0.61 | 335.40 | 0.18 |
| 66 | 31-Dec | 1,208.00 | 1,219.10 | 1,206.15 | 1,215.45 | 1,213.08 | 0.39 | 1,644,792.26 | 6,405,475 | 0.86 | 3,353,131 | 0.75 | 406.76 | 0.22 |
| 67 | 30-Dec | 1,216.40 | 1,223.20 | 1,208.10 | 1,210.70 | 1,214.71 | -0.85 | 1,638,364.39 | 8,818,766 | 1.19 | 5,371,141 | 1.19 | 652.44 | 0.36 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA