| Macro-sector: Energy | Band: 20 | High52 Price: 1,037.75 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 475.85 | Barrier: 589.4; Drift%: -11.39 |
| 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: 720.0 / 585.1 | Week: 593.9 / 517.05 | Day: 552.25 / 525.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 552.25 | 552.25 | 525.60 | 529.15 | 534.24 | -4.18 | 804.31 | 22,024 | 1.46 | 11,971 | 1.36 | 0.64 | 28 |
| 2 | 26-Aug | 552.80 | 556.60 | 547.10 | 552.25 | 553.38 | -0.10 | 839.42 | 15,126 | 1.00 | 9,008 | 1.02 | 0.50 | 21 |
| 3 | 25-Aug | 554.95 | 569.00 | 550.50 | 552.80 | 559.10 | 0.08 | 840.26 | 20,545 | 1.36 | 11,276 | 1.28 | 0.63 | 11 |
| 4 | 22-Aug | 564.25 | 564.25 | 550.00 | 552.35 | 553.53 | -1.67 | 839.57 | 15,957 | 1.05 | 11,894 | 1.35 | 0.66 | 12 |
| 5 | 21-Aug | 562.40 | 567.00 | 552.45 | 561.75 | 558.96 | -0.21 | 853.86 | 18,763 | 1.24 | 9,750 | 1.11 | 0.54 | 10 |
| 6 | 20-Aug | 548.40 | 575.00 | 539.10 | 562.95 | 558.86 | 3.00 | 855.68 | 42,116 | 2.78 | 18,971 | 2.15 | 1.06 | 19 |
| 7 | 19-Aug | 533.20 | 549.80 | 533.20 | 546.55 | 543.17 | 3.02 | 830.76 | 22,858 | 1.51 | 10,804 | 1.23 | 0.59 | 11 |
| 8 | 18-Aug | 531.00 | 540.20 | 522.95 | 530.55 | 530.48 | 2.15 | 806.44 | 40,361 | 2.67 | 14,671 | 1.67 | 0.78 | 15 |
| 9 | 14-Aug | 546.35 | 551.20 | 517.05 | 519.40 | 528.20 | -7.15 | 789.49 | 220,986 | 14.61 | 75,214 | 8.54 | 3.97 | 75 |
| 10 | 13-Aug | 560.00 | 569.90 | 541.95 | 559.40 | 554.04 | -3.78 | 850.29 | 131,057 | 8.66 | 41,014 | 4.66 | 2.27 | 41 |
| 11 | 12-Aug | 590.00 | 591.00 | 572.60 | 581.40 | 584.73 | 1.54 | 883.73 | 26,366 | 1.74 | 13,793 | 1.57 | 0.81 | 14 |
| 12 | 11-Aug | 582.70 | 593.90 | 561.90 | 572.60 | 576.98 | -1.73 | 870.35 | 29,207 | 1.93 | 13,682 | 1.55 | 0.79 | 14 |
| 13 | 08-Aug | 569.00 | 589.90 | 569.00 | 582.70 | 578.66 | 3.55 | 885.70 | 49,045 | 3.24 | 15,549 | 1.77 | 0.90 | 16 |
| 14 | 07-Aug | 565.30 | 568.90 | 554.00 | 562.75 | 558.80 | -1.57 | 855.38 | 21,892 | 1.45 | 13,598 | 1.54 | 0.76 | 14 |
| 15 | 06-Aug | 584.00 | 584.00 | 563.00 | 571.75 | 570.01 | -0.66 | 869.06 | 17,504 | 1.16 | 10,618 | 1.21 | 0.61 | 11 |
| 16 | 05-Aug | 588.60 | 591.45 | 571.60 | 575.55 | 581.04 | -1.35 | 874.84 | 36,771 | 2.43 | 19,173 | 2.18 | 1.11 | 19 |
| 17 | 04-Aug | 589.00 | 589.40 | 580.00 | 583.45 | 583.91 | -0.73 | 886.84 | 16,656 | 1.10 | 9,824 | 1.12 | 0.57 | 10 |
| 18 | 01-Aug | 601.00 | 604.00 | 585.00 | 587.75 | 596.37 | -1.77 | 893.38 | 18,800 | 1.24 | 8,805 | 1.00 | 0.53 | 9 |
| 19 | 31-Jul | 585.10 | 604.95 | 585.10 | 598.35 | 595.96 | -0.03 | 909.49 | 28,691 | 1.90 | 14,867 | 1.69 | 0.89 | 15 |
| 20 | 30-Jul | 599.90 | 606.00 | 594.80 | 598.55 | 601.85 | 0.19 | 909.80 | 42,347 | 2.80 | 14,140 | 1.61 | 0.85 | 14 |
| 21 | 29-Jul | 598.60 | 604.25 | 590.80 | 597.40 | 597.89 | -0.33 | 908.05 | 27,835 | 1.84 | 16,147 | 1.83 | 0.97 | 16 |
| 22 | 28-Jul | 620.00 | 620.00 | 591.00 | 599.35 | 604.62 | -3.87 | 911.01 | 44,045 | 2.91 | 20,040 | 2.28 | 1.21 | 20 |
| 23 | 25-Jul | 610.00 | 642.45 | 587.00 | 623.45 | 614.01 | 2.36 | 947.64 | 181,759 | 12.02 | 56,720 | 6.44 | 3.48 | 57 |
| 24 | 24-Jul | 635.00 | 638.95 | 605.50 | 609.10 | 617.09 | -3.68 | 925.83 | 64,848 | 4.29 | 35,123 | 3.99 | 2.17 | 35 |
| 25 | 23-Jul | 659.45 | 659.45 | 628.00 | 632.40 | 635.79 | -3.33 | 961.25 | 79,477 | 5.25 | 39,155 | 4.45 | 2.49 | 39 |
| 26 | 22-Jul | 665.00 | 679.35 | 651.00 | 654.20 | 663.61 | 0.07 | 994.38 | 80,060 | 5.29 | 36,366 | 4.13 | 2.41 | 36 |
| 27 | 21-Jul | 657.50 | 668.00 | 640.00 | 653.75 | 649.53 | -0.29 | 993.70 | 51,717 | 3.42 | 20,938 | 2.38 | 1.36 | 21 |
| 28 | 18-Jul | 653.00 | 665.00 | 643.45 | 655.65 | 651.61 | 0.31 | 996.59 | 43,019 | 2.84 | 14,797 | 1.68 | 0.96 | 15 |
| 29 | 17-Jul | 658.10 | 666.00 | 651.00 | 653.65 | 657.87 | -0.39 | 993.55 | 23,562 | 1.56 | 12,961 | 1.47 | 0.85 | 13 |
| 30 | 16-Jul | 659.00 | 665.60 | 652.40 | 656.20 | 658.19 | -0.02 | 997.42 | 29,461 | 1.95 | 16,400 | 1.86 | 1.08 | 16 |
| 31 | 15-Jul | 652.00 | 664.90 | 652.00 | 656.30 | 658.16 | -0.32 | 997.58 | 43,433 | 2.87 | 27,687 | 3.14 | 1.82 | 28 |
| 32 | 14-Jul | 664.50 | 664.50 | 643.00 | 658.40 | 651.60 | 0.02 | 1,000.77 | 60,497 | 4.00 | 20,184 | 2.29 | 1.32 | 20 |
| 33 | 11-Jul | 669.95 | 682.00 | 655.20 | 658.30 | 664.64 | -1.40 | 1,000.62 | 31,369 | 2.07 | 13,625 | 1.55 | 0.91 | 14 |
| 34 | 10-Jul | 673.00 | 684.25 | 666.00 | 667.65 | 671.52 | -0.98 | 1,014.83 | 48,431 | 3.20 | 22,660 | 2.57 | 1.52 | 23 |
| 35 | 09-Jul | 660.90 | 687.00 | 655.00 | 674.25 | 673.08 | 2.24 | 1,024.86 | 78,106 | 5.16 | 32,015 | 3.64 | 2.15 | 32 |
| 36 | 08-Jul | 699.45 | 699.90 | 655.35 | 659.50 | 675.31 | -4.56 | 1,002.44 | 150,137 | 9.93 | 62,281 | 7.07 | 4.21 | 62 |
| 37 | 07-Jul | 720.00 | 720.00 | 687.30 | 691.00 | 699.07 | -2.69 | 1,050.00 | 78,681 | 5.20 | 42,047 | 4.77 | 2.94 | 42 |
| 38 | 04-Jul | 695.00 | 714.95 | 695.00 | 710.10 | 707.49 | 1.61 | 1,079.35 | 137,735 | 9.11 | 72,883 | 8.28 | 5.16 | 73 |
| 39 | 03-Jul | 692.55 | 712.95 | 680.00 | 698.85 | 697.78 | 1.92 | 1,062.25 | 126,410 | 8.36 | 43,176 | 4.90 | 3.01 | 43 |
| 40 | 02-Jul | 685.10 | 716.00 | 683.25 | 685.70 | 696.82 | -0.23 | 1,042.26 | 83,464 | 5.52 | 27,878 | 3.17 | 1.94 | 28 |
| 41 | 01-Jul | 698.00 | 710.00 | 685.10 | 687.30 | 697.98 | -1.09 | 1,044.70 | 81,184 | 5.37 | 40,465 | 4.60 | 2.82 | 40 |
| 42 | 30-Jun | 702.70 | 717.80 | 685.00 | 694.85 | 702.21 | -0.70 | 1,056.17 | 95,343 | 6.30 | 34,475 | 3.91 | 2.42 | 34 |
| 43 | 27-Jun | 690.00 | 719.00 | 681.05 | 699.75 | 703.36 | 2.32 | 1,063.62 | 157,650 | 10.42 | 69,583 | 7.90 | 4.89 | 69 |
| 44 | 26-Jun | 683.00 | 699.50 | 681.95 | 683.90 | 687.35 | -1.20 | 1,039.53 | 47,743 | 3.16 | 20,577 | 2.34 | 1.41 | 21 |
| 45 | 25-Jun | 684.00 | 701.95 | 675.35 | 692.20 | 689.71 | 1.55 | 1,052.14 | 73,384 | 4.85 | 26,965 | 3.06 | 1.86 | 27 |
| 46 | 24-Jun | 703.00 | 705.45 | 676.00 | 681.65 | 686.69 | -3.71 | 1,036.11 | 192,062 | 12.70 | 57,971 | 6.58 | 3.98 | 58 |
| 47 | 23-Jun | 709.00 | 728.00 | 702.00 | 707.95 | 713.97 | 1.38 | 1,076.08 | 117,445 | 7.76 | 40,919 | 4.65 | 2.92 | 41 |
| 48 | 20-Jun | 701.10 | 718.10 | 691.55 | 698.30 | 703.08 | -1.54 | 1,061.42 | 56,358 | 3.73 | 20,271 | 2.30 | 1.43 | 20 |
| 49 | 19-Jun | 685.05 | 745.15 | 674.00 | 709.25 | 717.93 | 3.52 | 1,078.06 | 258,412 | 17.08 | 61,784 | 7.02 | 4.44 | 62 |
| 50 | 18-Jun | 702.90 | 713.60 | 676.40 | 685.15 | 691.70 | -2.66 | 1,041.43 | 93,317 | 6.17 | 35,107 | 3.99 | 2.43 | 35 |
| 51 | 17-Jun | 734.80 | 738.45 | 700.40 | 703.90 | 714.75 | -4.07 | 1,069.93 | 86,862 | 5.74 | 37,739 | 4.29 | 2.70 | 38 |
| 52 | 16-Jun | 738.95 | 760.00 | 719.55 | 733.75 | 738.44 | 0.32 | 1,115.30 | 131,635 | 8.70 | 40,159 | 4.56 | 2.97 | 40 |
| 53 | 13-Jun | 725.00 | 767.95 | 714.95 | 731.40 | 745.79 | 2.77 | 1,111.73 | 566,033 | 37.42 | 108,723 | 12.35 | 8.11 | 108 |
| 54 | 12-Jun | 717.00 | 739.95 | 702.70 | 711.70 | 723.39 | 1.37 | 1,081.78 | 296,552 | 19.60 | 101,367 | 11.51 | 7.33 | 101 |
| 55 | 11-Jun | 684.00 | 733.85 | 675.05 | 702.05 | 711.07 | 2.27 | 1,067.12 | 427,595 | 28.27 | 114,590 | 13.01 | 8.15 | 114 |
| 56 | 10-Jun | 680.00 | 715.60 | 679.95 | 686.45 | 695.63 | 3.67 | 1,043.40 | 423,300 | 27.98 | 130,919 | 14.87 | 9.11 | 131 |
| 57 | 09-Jun | 607.40 | 674.15 | 602.55 | 662.15 | 640.96 | 9.91 | 1,006.47 | 360,178 | 23.81 | 130,397 | 14.81 | 8.36 | 130 |
| 58 | 06-Jun | 562.40 | 618.00 | 558.20 | 602.45 | 598.28 | 7.12 | 915.72 | 376,934 | 24.92 | 144,282 | 16.38 | 8.63 | 144 |
| 59 | 05-Jun | 578.05 | 583.60 | 559.45 | 562.40 | 568.79 | -1.85 | 854.85 | 40,982 | 2.71 | 20,824 | 2.36 | 1.18 | 21 |
| 60 | 04-Jun | 564.00 | 576.80 | 554.55 | 573.00 | 568.66 | 1.73 | 870.00 | 36,512 | 2.41 | 19,523 | 2.22 | 1.11 | 19 |
| 61 | 03-Jun | 565.70 | 573.00 | 558.00 | 563.25 | 565.72 | -0.43 | 856.14 | 33,803 | 2.23 | 17,708 | 2.01 | 1.00 | 18 |
| 62 | 02-Jun | 552.00 | 578.00 | 544.80 | 565.70 | 565.00 | 2.99 | 859.86 | 76,945 | 5.09 | 36,962 | 4.20 | 2.00 | 37 |
| 63 | 30-May | 539.90 | 553.15 | 531.95 | 549.25 | 544.61 | 1.73 | 834.86 | 64,341 | 4.25 | 39,855 | 4.53 | 2.17 | 40 |
| 64 | 29-May | 551.25 | 554.95 | 538.00 | 539.90 | 543.79 | -1.58 | 820.65 | 30,250 | 2.00 | 18,694 | 2.12 | 1.02 | 19 |
| 65 | 28-May | 549.65 | 550.00 | 541.00 | 548.55 | 546.12 | 0.30 | 833.80 | 33,586 | 2.22 | 23,370 | 2.65 | 1.28 | 23 |
| 66 | 27-May | 549.45 | 550.95 | 543.45 | 546.90 | 547.51 | 0.03 | 831.29 | 28,504 | 1.88 | 16,359 | 1.86 | 0.90 | 16 |
| 67 | 26-May | 558.00 | 559.00 | 545.00 | 546.75 | 548.56 | -1.73 | 831.06 | 32,275 | 2.13 | 21,421 | 2.43 | 1.18 | 21 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN