| 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: 1,409.1; Drift%: 1.41 |
| Industry: Petroleum Products | Face Value: 10 | Low52 Price: 1,114.85 | Barrier: -; Drift%: - |
| Basic Industry: Refineries & Marketing | Total Equity: 13,532,372,898 | Low52 Date: 07-Apr-2025 | SHP: 50.11 / 19.07 / 19.36 / 11.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.50 | ||||
| High/Low Price | Quarter: 1,326.0 / 1,156.0 | Month: 1,307.7 / 1,156.0 | Week: 1,461.4 / 1,400.0 | Day: 1,436.2 / 1,418.1 | Float67: 0.54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,423.90 | 1,436.20 | 1,418.10 | 1,429.20 | 1,427.75 | 0.32 | 1,934,046.73 | 6,136,364 | 1.10 | 3,499,009 | 1.14 | 499.57 | 0.23 |
| 2 | 20-May | 1,438.20 | 1,445.00 | 1,421.80 | 1,424.60 | 1,429.91 | -1.12 | 1,927,821.84 | 11,270,560 | 2.02 | 8,038,555 | 2.61 | 1,149.44 | 0.53 |
| 3 | 19-May | 1,452.10 | 1,454.60 | 1,438.20 | 1,440.80 | 1,443.67 | -1.07 | 1,949,744.29 | 6,195,791 | 1.11 | 3,890,227 | 1.26 | 561.62 | 0.25 |
| 4 | 16-May | 1,453.20 | 1,461.00 | 1,447.30 | 1,456.40 | 1,455.16 | 0.15 | 1,970,854.79 | 9,036,695 | 1.62 | 6,326,662 | 2.05 | 920.63 | 0.41 |
| 5 | 15-May | 1,425.00 | 1,461.40 | 1,412.70 | 1,454.20 | 1,441.41 | 2.09 | 1,967,877.67 | 20,177,211 | 3.62 | 11,162,761 | 3.62 | 1,609.01 | 0.72 |
| 6 | 14-May | 1,420.00 | 1,429.90 | 1,415.50 | 1,424.40 | 1,423.31 | 0.61 | 1,927,551.20 | 5,570,160 | 1.00 | 3,082,135 | 1.00 | 438.68 | 0.20 |
| 7 | 13-May | 1,433.50 | 1,447.70 | 1,412.40 | 1,415.70 | 1,423.23 | -1.45 | 1,915,778.03 | 11,407,896 | 2.05 | 5,936,423 | 1.93 | 844.89 | 0.38 |
| 8 | 12-May | 1,400.00 | 1,439.00 | 1,400.00 | 1,436.50 | 1,426.35 | 4.31 | 1,943,925.37 | 10,674,081 | 1.92 | 6,995,270 | 2.27 | 997.77 | 0.45 |
| 9 | 09-May | 1,385.50 | 1,394.80 | 1,374.50 | 1,377.20 | 1,382.39 | -2.12 | 1,863,678.40 | 13,668,904 | 2.45 | 10,191,308 | 3.31 | 1,408.84 | 0.65 |
| 10 | 08-May | 1,404.10 | 1,420.80 | 1,398.00 | 1,407.00 | 1,410.51 | 0.07 | 1,904,004.00 | 16,106,175 | 2.89 | 9,993,501 | 3.24 | 1,409.59 | 0.64 |
| 11 | 07-May | 1,420.90 | 1,424.40 | 1,402.70 | 1,406.00 | 1,412.79 | -1.05 | 1,902,651.00 | 13,440,169 | 2.41 | 9,934,849 | 3.22 | 1,403.59 | 0.64 |
| 12 | 06-May | 1,431.00 | 1,432.00 | 1,410.60 | 1,420.90 | 1,419.01 | -0.73 | 1,922,814.87 | 14,084,117 | 2.53 | 10,124,390 | 3.28 | 1,436.66 | 0.65 |
| 13 | 05-May | 1,431.00 | 1,439.50 | 1,426.90 | 1,431.30 | 1,432.00 | 0.63 | 1,936,888.53 | 12,685,649 | 2.28 | 9,447,755 | 3.07 | 1,352.00 | 0.61 |
| 14 | 02-May | 1,414.00 | 1,426.70 | 1,409.10 | 1,422.40 | 1,419.65 | 1.24 | 1,924,844.72 | 17,535,402 | 3.15 | 11,323,037 | 3.67 | 1,607.47 | 0.73 |
| 15 | 30-Apr | 1,402.00 | 1,412.40 | 1,369.00 | 1,405.00 | 1,404.87 | 0.38 | 1,901,298.00 | 25,480,745 | 4.57 | 18,305,940 | 5.94 | 2,571.75 | 1.17 |
| 16 | 29-Apr | 1,371.00 | 1,410.90 | 1,370.00 | 1,399.70 | 1,395.77 | 2.26 | 1,894,126.23 | 32,538,970 | 5.84 | 21,685,829 | 7.04 | 3,026.84 | 1.39 |
| 17 | 28-Apr | 1,340.00 | 1,374.60 | 1,320.20 | 1,368.80 | 1,355.02 | 5.26 | 1,852,311.20 | 31,104,496 | 5.58 | 17,939,278 | 5.82 | 2,430.81 | 1.15 |
| 18 | 25-Apr | 1,303.50 | 1,325.20 | 1,288.10 | 1,300.40 | 1,303.30 | -0.09 | 1,759,749.77 | 14,431,012 | 2.59 | 6,943,157 | 2.25 | 904.90 | 0.45 |
| 19 | 24-Apr | 1,292.40 | 1,304.50 | 1,290.30 | 1,301.60 | 1,298.32 | 0.12 | 1,761,373.66 | 10,468,940 | 1.88 | 7,034,174 | 2.28 | 913.26 | 0.45 |
| 20 | 23-Apr | 1,297.00 | 1,306.00 | 1,285.40 | 1,300.00 | 1,297.08 | 0.68 | 1,759,208.00 | 10,480,888 | 1.88 | 6,681,779 | 2.17 | 866.68 | 0.43 |
| 21 | 22-Apr | 1,300.00 | 1,303.90 | 1,286.30 | 1,291.20 | 1,295.99 | -0.33 | 1,747,299.99 | 13,051,707 | 2.34 | 9,226,837 | 2.99 | 1,195.79 | 0.59 |
| 22 | 21-Apr | 1,270.00 | 1,300.90 | 1,267.00 | 1,295.50 | 1,291.47 | 1.65 | 1,753,118.91 | 10,429,964 | 1.87 | 6,583,600 | 2.14 | 850.25 | 0.42 |
| 23 | 17-Apr | 1,240.20 | 1,280.20 | 1,227.60 | 1,274.50 | 1,260.38 | 2.84 | 1,724,700.93 | 15,398,401 | 2.76 | 8,657,714 | 2.81 | 1,091.20 | 0.56 |
| 24 | 16-Apr | 1,234.10 | 1,240.90 | 1,229.00 | 1,239.30 | 1,235.61 | -0.06 | 1,677,066.97 | 8,248,464 | 1.48 | 5,188,216 | 1.68 | 641.06 | 0.33 |
| 25 | 15-Apr | 1,251.00 | 1,251.00 | 1,237.10 | 1,240.10 | 1,242.83 | 1.74 | 1,678,149.56 | 13,378,535 | 2.40 | 9,193,395 | 2.98 | 1,142.58 | 0.59 |
| 26 | 11-Apr | 1,195.15 | 1,222.65 | 1,195.15 | 1,218.95 | 1,214.05 | 2.83 | 1,649,528.59 | 11,224,242 | 2.02 | 6,266,581 | 2.03 | 760.79 | 0.40 |
| 27 | 09-Apr | 1,169.50 | 1,189.80 | 1,168.00 | 1,185.35 | 1,183.08 | 0.27 | 1,604,059.82 | 10,223,104 | 1.84 | 5,995,139 | 1.95 | 709.27 | 0.38 |
| 28 | 08-Apr | 1,172.00 | 1,196.60 | 1,163.30 | 1,182.20 | 1,179.50 | 1.42 | 1,599,797.12 | 19,555,040 | 3.51 | 10,471,288 | 3.40 | 1,235.09 | 0.67 |
| 29 | 07-Apr | 1,132.20 | 1,171.25 | 1,114.85 | 1,165.70 | 1,150.54 | -3.24 | 1,577,468.71 | 22,156,106 | 3.98 | 14,572,975 | 4.73 | 1,676.68 | 0.93 |
| 30 | 04-Apr | 1,241.10 | 1,245.45 | 1,193.15 | 1,204.70 | 1,206.62 | -3.52 | 1,630,244.96 | 17,908,652 | 3.22 | 11,344,617 | 3.68 | 1,368.86 | 0.73 |
| 31 | 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 | 1.33 | 4,603,545 | 1.49 | 573.74 | 0.30 |
| 32 | 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 | 1.82 | 7,214,275 | 2.34 | 902.53 | 0.46 |
| 33 | 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 | 2.17 | 6,434,612 | 2.09 | 811.22 | 0.41 |
| 34 | 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 | 3.26 | 9,848,533 | 3.20 | 1,258.79 | 0.63 |
| 35 | 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 | 2.70 | 9,893,824 | 3.21 | 1,265.32 | 0.63 |
| 36 | 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 | 2.17 | 8,121,899 | 2.64 | 1,038.82 | 0.52 |
| 37 | 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 | 2.46 | 7,410,789 | 2.40 | 956.46 | 0.48 |
| 38 | 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 | 3.64 | 15,093,135 | 4.90 | 1,958.15 | 0.97 |
| 39 | 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 | 3.91 | 16,903,830 | 5.48 | 2,157.50 | 1.08 |
| 40 | 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 | 2.87 | 10,572,577 | 3.43 | 1,334.83 | 0.68 |
| 41 | 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 | 2.90 | 11,344,685 | 3.68 | 1,414.93 | 0.73 |
| 42 | 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 | 2.83 | 11,365,688 | 3.69 | 1,408.19 | 0.73 |
| 43 | 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 | 2.99 | 11,622,060 | 3.77 | 1,440.86 | 0.75 |
| 44 | 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 | 1.71 | 5,926,669 | 1.92 | 743.34 | 0.38 |
| 45 | 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 | 2.15 | 7,908,748 | 2.57 | 990.94 | 0.51 |
| 46 | 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 | 1.81 | 6,603,639 | 2.14 | 819.98 | 0.42 |
| 47 | 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 | 2.14 | 7,659,549 | 2.49 | 954.26 | 0.49 |
| 48 | 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 | 2.96 | 8,740,655 | 2.84 | 1,087.29 | 0.56 |
| 49 | 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 | 2.60 | 6,191,944 | 2.01 | 742.45 | 0.40 |
| 50 | 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 | 1.56 | 4,498,908 | 1.46 | 527.90 | 0.29 |
| 51 | 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 | 2.04 | 7,203,207 | 2.34 | 839.12 | 0.46 |
| 52 | 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 | 3.22 | 10,838,548 | 3.52 | 1,266.56 | 0.70 |
| 53 | 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 | 4.13 | 15,267,608 | 4.95 | 1,840.69 | 0.98 |
| 54 | 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 | 2.07 | 7,994,875 | 2.59 | 964.43 | 0.51 |
| 55 | 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 | 2.07 | 6,716,903 | 2.18 | 812.48 | 0.43 |
| 56 | 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 | 1.29 | 4,272,207 | 1.39 | 519.46 | 0.27 |
| 57 | 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 | 1.24 | 4,160,538 | 1.35 | 512.32 | 0.27 |
| 58 | 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 | 1.40 | 5,439,316 | 1.76 | 671.18 | 0.35 |
| 59 | 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 | 1.12 | 3,446,716 | 1.12 | 422.80 | 0.22 |
| 60 | 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 | 1.20 | 3,655,419 | 1.19 | 447.40 | 0.23 |
| 61 | 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 | 1.47 | 4,447,866 | 1.44 | 542.47 | 0.29 |
| 62 | 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 | 1.85 | 6,613,749 | 2.15 | 803.64 | 0.42 |
| 63 | 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 | 1.53 | 4,274,015 | 1.39 | 521.26 | 0.27 |
| 64 | 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 | 3.79 | 11,959,395 | 3.88 | 1,448.75 | 0.77 |
| 65 | 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 | 1.59 | 3,930,056 | 1.28 | 489.00 | 0.25 |
| 66 | 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 | 1.25 | 4,194,326 | 1.36 | 524.93 | 0.27 |
| 67 | 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 | 1.57 | 5,591,594 | 1.81 | 710.68 | 0.36 |
Similar Stocks: BPCL IOC RELIANCE HINDPETRO MRPL CHENNPETRO RAJPUTANA