| Macro-sector: Energy | Band: 20 | High52 Price: 968.65 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 05-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 475.85 | Barrier: -; Drift%: - |
| Basic Industry: Oil Exploration & Production | Total Equity: 15,200,000 | Low52 Date: 09-May-2025 | SHP: 30.46 / 1.72 / 0.01 / 28.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 879.0 / 496.65 | Month: 599.0 / 525.0 | Week: - / - | Day: 579.65 / 565.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 19-Sep | 575.00 | 579.65 | 565.70 | 567.90 | 571.49 | -2.05 | 863.21 | 22,992 | 2.72 | 14,556 | 2.85 | 0.83 | 34 |
| 2 | 18-Sep | 595.90 | 599.00 | 576.05 | 579.80 | 585.12 | -1.04 | 881.30 | 27,537 | 3.26 | 14,060 | 2.75 | 0.82 | 33 |
| 3 | 17-Sep | 554.20 | 595.00 | 553.90 | 585.90 | 575.76 | 5.72 | 890.57 | 76,908 | 9.11 | 39,330 | 7.70 | 2.26 | 91 |
| 4 | 16-Sep | 550.00 | 556.45 | 547.05 | 554.20 | 551.37 | 0.79 | 842.38 | 13,672 | 1.62 | 8,122 | 1.59 | 0.45 | 19 |
| 5 | 15-Sep | 553.70 | 557.45 | 545.00 | 549.85 | 551.92 | -0.31 | 835.77 | 10,529 | 1.25 | 7,105 | 1.39 | 0.39 | 16 |
| 6 | 12-Sep | 553.95 | 565.00 | 545.40 | 551.55 | 550.52 | -1.43 | 838.36 | 29,835 | 3.53 | 16,313 | 3.19 | 0.90 | 38 |
| 7 | 11-Sep | 560.15 | 564.15 | 552.00 | 559.55 | 557.65 | 0.65 | 850.52 | 16,943 | 2.01 | 11,481 | 2.25 | 0.64 | 27 |
| 8 | 10-Sep | 566.50 | 570.95 | 552.30 | 555.95 | 562.17 | -0.97 | 845.04 | 48,167 | 5.70 | 35,102 | 6.87 | 1.97 | 82 |
| 9 | 09-Sep | 567.40 | 567.50 | 559.60 | 561.40 | 563.21 | -0.58 | 853.33 | 18,938 | 2.24 | 14,447 | 2.83 | 0.81 | 34 |
| 10 | 08-Sep | 568.00 | 572.40 | 560.05 | 564.65 | 564.48 | 0.04 | 858.27 | 8,445 | 1.00 | 5,106 | 1.00 | 0.29 | 12 |
| 11 | 05-Sep | 551.30 | 568.80 | 551.30 | 564.45 | 562.21 | 1.48 | 857.96 | 15,621 | 1.85 | 7,246 | 1.42 | 0.41 | 17 |
| 12 | 04-Sep | 572.85 | 576.45 | 552.00 | 556.20 | 564.41 | -2.47 | 845.42 | 19,293 | 2.28 | 10,635 | 2.08 | 0.60 | 25 |
| 13 | 03-Sep | 558.05 | 579.00 | 558.05 | 570.30 | 571.37 | 2.20 | 866.86 | 38,498 | 4.56 | 26,404 | 5.17 | 1.51 | 61 |
| 14 | 02-Sep | 553.95 | 565.55 | 548.40 | 558.05 | 560.36 | 0.94 | 848.24 | 20,586 | 2.44 | 13,712 | 2.68 | 0.77 | 32 |
| 15 | 01-Sep | 529.60 | 560.00 | 525.00 | 552.85 | 544.12 | 5.06 | 840.33 | 23,629 | 2.80 | 10,155 | 1.99 | 0.55 | 24 |
| 16 | 29-Aug | 526.90 | 535.50 | 524.00 | 526.20 | 528.52 | -0.56 | 799.82 | 16,644 | 1.97 | 9,840 | 1.93 | 0.52 | 23 |
| 17 | 28-Aug | 552.25 | 552.25 | 525.60 | 529.15 | 534.24 | -4.18 | 804.31 | 22,024 | 2.61 | 11,971 | 2.34 | 0.64 | 28 |
| 18 | 26-Aug | 552.80 | 556.60 | 547.10 | 552.25 | 553.38 | -0.10 | 839.42 | 15,126 | 1.79 | 9,008 | 1.76 | 0.50 | 21 |
| 19 | 25-Aug | 554.95 | 569.00 | 550.50 | 552.80 | 559.10 | 0.08 | 840.26 | 20,545 | 2.43 | 11,276 | 2.21 | 0.63 | 11 |
| 20 | 22-Aug | 564.25 | 564.25 | 550.00 | 552.35 | 553.53 | -1.67 | 839.57 | 15,957 | 1.89 | 11,894 | 2.33 | 0.66 | 12 |
| 21 | 21-Aug | 562.40 | 567.00 | 552.45 | 561.75 | 558.96 | -0.21 | 853.86 | 18,763 | 2.22 | 9,750 | 1.91 | 0.54 | 10 |
| 22 | 20-Aug | 548.40 | 575.00 | 539.10 | 562.95 | 558.86 | 3.00 | 855.68 | 42,116 | 4.99 | 18,971 | 3.71 | 1.06 | 19 |
| 23 | 19-Aug | 533.20 | 549.80 | 533.20 | 546.55 | 543.17 | 3.02 | 830.76 | 22,858 | 2.71 | 10,804 | 2.12 | 0.59 | 11 |
| 24 | 18-Aug | 531.00 | 540.20 | 522.95 | 530.55 | 530.48 | 2.15 | 806.44 | 40,361 | 4.78 | 14,671 | 2.87 | 0.78 | 15 |
| 25 | 14-Aug | 546.35 | 551.20 | 517.05 | 519.40 | 528.20 | -7.15 | 789.49 | 220,986 | 26.16 | 75,214 | 14.73 | 3.97 | 75 |
| 26 | 13-Aug | 560.00 | 569.90 | 541.95 | 559.40 | 554.04 | -3.78 | 850.29 | 131,057 | 15.52 | 41,014 | 8.03 | 2.27 | 41 |
| 27 | 12-Aug | 590.00 | 591.00 | 572.60 | 581.40 | 584.73 | 1.54 | 883.73 | 26,366 | 3.12 | 13,793 | 2.70 | 0.81 | 14 |
| 28 | 11-Aug | 582.70 | 593.90 | 561.90 | 572.60 | 576.98 | -1.73 | 870.35 | 29,207 | 3.46 | 13,682 | 2.68 | 0.79 | 14 |
| 29 | 08-Aug | 569.00 | 589.90 | 569.00 | 582.70 | 578.66 | 3.55 | 885.70 | 49,045 | 5.81 | 15,549 | 3.04 | 0.90 | 16 |
| 30 | 07-Aug | 565.30 | 568.90 | 554.00 | 562.75 | 558.80 | -1.57 | 855.38 | 21,892 | 2.59 | 13,598 | 2.66 | 0.76 | 14 |
| 31 | 06-Aug | 584.00 | 584.00 | 563.00 | 571.75 | 570.01 | -0.66 | 869.06 | 17,504 | 2.07 | 10,618 | 2.08 | 0.61 | 11 |
| 32 | 05-Aug | 588.60 | 591.45 | 571.60 | 575.55 | 581.04 | -1.35 | 874.84 | 36,771 | 4.35 | 19,173 | 3.75 | 1.11 | 19 |
| 33 | 04-Aug | 589.00 | 589.40 | 580.00 | 583.45 | 583.91 | -0.73 | 886.84 | 16,656 | 1.97 | 9,824 | 1.92 | 0.57 | 10 |
| 34 | 01-Aug | 601.00 | 604.00 | 585.00 | 587.75 | 596.37 | -1.77 | 893.38 | 18,800 | 2.23 | 8,805 | 1.72 | 0.53 | 9 |
| 35 | 31-Jul | 585.10 | 604.95 | 585.10 | 598.35 | 595.96 | -0.03 | 909.49 | 28,691 | 3.40 | 14,867 | 2.91 | 0.89 | 15 |
| 36 | 30-Jul | 599.90 | 606.00 | 594.80 | 598.55 | 601.85 | 0.19 | 909.80 | 42,347 | 5.01 | 14,140 | 2.77 | 0.85 | 14 |
| 37 | 29-Jul | 598.60 | 604.25 | 590.80 | 597.40 | 597.89 | -0.33 | 908.05 | 27,835 | 3.30 | 16,147 | 3.16 | 0.97 | 16 |
| 38 | 28-Jul | 620.00 | 620.00 | 591.00 | 599.35 | 604.62 | -3.87 | 911.01 | 44,045 | 5.21 | 20,040 | 3.92 | 1.21 | 20 |
| 39 | 25-Jul | 610.00 | 642.45 | 587.00 | 623.45 | 614.01 | 2.36 | 947.64 | 181,759 | 21.52 | 56,720 | 11.11 | 3.48 | 57 |
| 40 | 24-Jul | 635.00 | 638.95 | 605.50 | 609.10 | 617.09 | -3.68 | 925.83 | 64,848 | 7.68 | 35,123 | 6.88 | 2.17 | 35 |
| 41 | 23-Jul | 659.45 | 659.45 | 628.00 | 632.40 | 635.79 | -3.33 | 961.25 | 79,477 | 9.41 | 39,155 | 7.67 | 2.49 | 39 |
| 42 | 22-Jul | 665.00 | 679.35 | 651.00 | 654.20 | 663.61 | 0.07 | 994.38 | 80,060 | 9.48 | 36,366 | 7.12 | 2.41 | 36 |
| 43 | 21-Jul | 657.50 | 668.00 | 640.00 | 653.75 | 649.53 | -0.29 | 993.70 | 51,717 | 6.12 | 20,938 | 4.10 | 1.36 | 21 |
| 44 | 18-Jul | 653.00 | 665.00 | 643.45 | 655.65 | 651.61 | 0.31 | 996.59 | 43,019 | 5.09 | 14,797 | 2.90 | 0.96 | 15 |
| 45 | 17-Jul | 658.10 | 666.00 | 651.00 | 653.65 | 657.87 | -0.39 | 993.55 | 23,562 | 2.79 | 12,961 | 2.54 | 0.85 | 13 |
| 46 | 16-Jul | 659.00 | 665.60 | 652.40 | 656.20 | 658.19 | -0.02 | 997.42 | 29,461 | 3.49 | 16,400 | 3.21 | 1.08 | 16 |
| 47 | 15-Jul | 652.00 | 664.90 | 652.00 | 656.30 | 658.16 | -0.32 | 997.58 | 43,433 | 5.14 | 27,687 | 5.42 | 1.82 | 28 |
| 48 | 14-Jul | 664.50 | 664.50 | 643.00 | 658.40 | 651.60 | 0.02 | 1,000.77 | 60,497 | 7.16 | 20,184 | 3.95 | 1.32 | 20 |
| 49 | 11-Jul | 669.95 | 682.00 | 655.20 | 658.30 | 664.64 | -1.40 | 1,000.62 | 31,369 | 3.71 | 13,625 | 2.67 | 0.91 | 14 |
| 50 | 10-Jul | 673.00 | 684.25 | 666.00 | 667.65 | 671.52 | -0.98 | 1,014.83 | 48,431 | 5.73 | 22,660 | 4.44 | 1.52 | 23 |
| 51 | 09-Jul | 660.90 | 687.00 | 655.00 | 674.25 | 673.08 | 2.24 | 1,024.86 | 78,106 | 9.25 | 32,015 | 6.27 | 2.15 | 32 |
| 52 | 08-Jul | 699.45 | 699.90 | 655.35 | 659.50 | 675.31 | -4.56 | 1,002.44 | 150,137 | 17.78 | 62,281 | 12.20 | 4.21 | 62 |
| 53 | 07-Jul | 720.00 | 720.00 | 687.30 | 691.00 | 699.07 | -2.69 | 1,050.00 | 78,681 | 9.32 | 42,047 | 8.23 | 2.94 | 42 |
| 54 | 04-Jul | 695.00 | 714.95 | 695.00 | 710.10 | 707.49 | 1.61 | 1,079.35 | 137,735 | 16.31 | 72,883 | 14.27 | 5.16 | 73 |
| 55 | 03-Jul | 692.55 | 712.95 | 680.00 | 698.85 | 697.78 | 1.92 | 1,062.25 | 126,410 | 14.97 | 43,176 | 8.45 | 3.01 | 43 |
| 56 | 02-Jul | 685.10 | 716.00 | 683.25 | 685.70 | 696.82 | -0.23 | 1,042.26 | 83,464 | 9.88 | 27,878 | 5.46 | 1.94 | 28 |
| 57 | 01-Jul | 698.00 | 710.00 | 685.10 | 687.30 | 697.98 | -1.09 | 1,044.70 | 81,184 | 9.61 | 40,465 | 7.92 | 2.82 | 40 |
| 58 | 30-Jun | 702.70 | 717.80 | 685.00 | 694.85 | 702.21 | -0.70 | 1,056.17 | 95,343 | 11.29 | 34,475 | 6.75 | 2.42 | 34 |
| 59 | 27-Jun | 690.00 | 719.00 | 681.05 | 699.75 | 703.36 | 2.32 | 1,063.62 | 157,650 | 18.67 | 69,583 | 13.63 | 4.89 | 69 |
| 60 | 26-Jun | 683.00 | 699.50 | 681.95 | 683.90 | 687.35 | -1.20 | 1,039.53 | 47,743 | 5.65 | 20,577 | 4.03 | 1.41 | 21 |
| 61 | 25-Jun | 684.00 | 701.95 | 675.35 | 692.20 | 689.71 | 1.55 | 1,052.14 | 73,384 | 8.69 | 26,965 | 5.28 | 1.86 | 27 |
| 62 | 24-Jun | 703.00 | 705.45 | 676.00 | 681.65 | 686.69 | -3.71 | 1,036.11 | 192,062 | 22.74 | 57,971 | 11.35 | 3.98 | 58 |
| 63 | 23-Jun | 709.00 | 728.00 | 702.00 | 707.95 | 713.97 | 1.38 | 1,076.08 | 117,445 | 13.91 | 40,919 | 8.01 | 2.92 | 41 |
| 64 | 20-Jun | 701.10 | 718.10 | 691.55 | 698.30 | 703.08 | -1.54 | 1,061.42 | 56,358 | 6.67 | 20,271 | 3.97 | 1.43 | 20 |
| 65 | 19-Jun | 685.05 | 745.15 | 674.00 | 709.25 | 717.93 | 3.52 | 1,078.06 | 258,412 | 30.60 | 61,784 | 12.10 | 4.44 | 62 |
| 66 | 18-Jun | 702.90 | 713.60 | 676.40 | 685.15 | 691.70 | -2.66 | 1,041.43 | 93,317 | 11.05 | 35,107 | 6.87 | 2.43 | 35 |
| 67 | 17-Jun | 734.80 | 738.45 | 700.40 | 703.90 | 714.75 | -4.07 | 1,069.93 | 86,862 | 10.28 | 37,739 | 7.39 | 2.70 | 38 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN PRABHA