| Macro-sector: Energy | Band: 20 | High52 Price: 1,078.25 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 20-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10 | Low52 Price: 464.1 | Barrier: -; Drift%: - |
| Basic Industry: Oil Exploration & Production | Total Equity: 15,200,000 | Low52 Date: 03-Apr-2024 | SHP: 30.46 / 4.31 / 0.07 / 65.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 879.0 / 496.65 | Month: 659.95 / 503.45 | Week: 659.95 / 551.0 | Day: 578.0 / 555.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 572.60 | 575.00 | 540.00 | 546.00 | 551.04 | -4.80 | 829.00 | 65,684 | 2.16 | 39,069 | 2.71 | 2.15 | 0.39 |
| 2 | 03-Apr | 569.95 | 578.00 | 555.35 | 573.55 | 571.72 | 0.62 | 871.80 | 41,186 | 1.35 | 17,435 | 1.21 | 1.00 | 0.18 |
| 3 | 02-Apr | 571.00 | 580.00 | 560.40 | 570.00 | 569.35 | -0.58 | 866.00 | 30,463 | 1.00 | 14,435 | 1.00 | 0.82 | 0.15 |
| 4 | 01-Apr | 561.00 | 586.15 | 559.70 | 573.35 | 574.89 | 2.20 | 871.49 | 37,546 | 1.23 | 14,654 | 1.02 | 0.84 | 0.15 |
| 5 | 28-Mar | 561.00 | 578.90 | 551.00 | 561.00 | 564.70 | -0.60 | 852.00 | 63,675 | 2.09 | 34,524 | 2.39 | 1.95 | 0.35 |
| 6 | 27-Mar | 571.80 | 588.25 | 556.55 | 564.40 | 565.75 | -1.29 | 857.89 | 121,538 | 3.99 | 60,120 | 4.16 | 3.40 | 0.61 |
| 7 | 26-Mar | 600.50 | 607.05 | 568.00 | 571.80 | 581.98 | -4.16 | 869.14 | 87,747 | 2.88 | 45,177 | 3.13 | 2.63 | 0.46 |
| 8 | 25-Mar | 635.05 | 644.65 | 590.60 | 596.60 | 614.67 | -6.36 | 906.83 | 68,586 | 2.25 | 37,209 | 2.58 | 2.29 | 0.38 |
| 9 | 24-Mar | 640.90 | 659.95 | 629.55 | 637.10 | 641.16 | 0.20 | 968.39 | 67,010 | 2.20 | 28,795 | 1.99 | 1.85 | 0.29 |
| 10 | 21-Mar | 617.40 | 645.00 | 617.40 | 635.80 | 629.90 | 2.98 | 966.42 | 72,139 | 2.37 | 32,182 | 2.23 | 2.03 | 0.32 |
| 11 | 20-Mar | 620.90 | 631.10 | 612.45 | 617.40 | 618.77 | 1.83 | 938.45 | 71,536 | 2.35 | 20,081 | 1.39 | 1.24 | 0.20 |
| 12 | 19-Mar | 558.45 | 638.65 | 558.45 | 606.30 | 618.86 | 8.57 | 921.58 | 313,375 | 10.29 | 74,524 | 5.16 | 4.61 | 0.75 |
| 13 | 18-Mar | 531.15 | 577.00 | 531.15 | 558.45 | 560.68 | 5.14 | 848.84 | 98,134 | 3.22 | 45,573 | 3.16 | 2.56 | 0.46 |
| 14 | 17-Mar | 525.00 | 542.45 | 518.30 | 531.15 | 533.16 | 1.81 | 807.35 | 50,952 | 1.67 | 22,706 | 1.57 | 1.21 | 0.23 |
| 15 | 13-Mar | 523.25 | 558.35 | 516.20 | 521.70 | 536.68 | 0.27 | 792.98 | 61,096 | 2.01 | 21,476 | 1.49 | 1.15 | 0.22 |
| 16 | 12-Mar | 540.90 | 544.45 | 513.95 | 520.30 | 529.15 | -3.81 | 790.86 | 41,488 | 1.36 | 25,650 | 1.78 | 1.36 | 0.26 |
| 17 | 11-Mar | 528.80 | 556.40 | 505.00 | 540.90 | 529.24 | 0.43 | 822.17 | 49,939 | 1.64 | 19,020 | 1.32 | 1.01 | 0.19 |
| 18 | 10-Mar | 561.00 | 567.85 | 524.95 | 538.60 | 544.70 | -4.01 | 818.67 | 55,848 | 1.83 | 35,999 | 2.49 | 1.96 | 0.36 |
| 19 | 07-Mar | 563.00 | 569.50 | 548.05 | 561.10 | 560.04 | 0.98 | 852.87 | 54,228 | 1.78 | 34,339 | 2.38 | 1.92 | 0.35 |
| 20 | 06-Mar | 538.20 | 569.50 | 538.20 | 555.65 | 555.01 | 3.29 | 844.59 | 61,017 | 2.00 | 27,929 | 1.93 | 1.55 | 0.28 |
| 21 | 05-Mar | 532.25 | 553.05 | 532.25 | 537.95 | 541.81 | 1.07 | 817.68 | 46,506 | 1.53 | 27,413 | 1.90 | 1.49 | 0.28 |
| 22 | 04-Mar | 529.55 | 547.45 | 527.95 | 532.25 | 534.48 | -0.21 | 809.02 | 46,267 | 1.52 | 22,472 | 1.56 | 1.20 | 0.23 |
| 23 | 03-Mar | 507.50 | 557.00 | 503.45 | 533.35 | 529.56 | 5.29 | 810.69 | 154,319 | 5.07 | 40,643 | 2.82 | 2.15 | 0.41 |
| 24 | 28-Feb | 525.00 | 535.00 | 496.65 | 506.55 | 509.05 | -4.45 | 769.96 | 59,146 | 1.94 | 37,797 | 2.62 | 1.92 | 0.38 |
| 25 | 27-Feb | 541.80 | 541.95 | 522.25 | 530.15 | 529.49 | -0.21 | 805.83 | 31,631 | 1.04 | 18,020 | 1.25 | 0.95 | 0.18 |
| 26 | 25-Feb | 535.70 | 544.90 | 511.70 | 531.25 | 526.62 | -0.32 | 807.50 | 51,149 | 1.68 | 23,368 | 1.62 | 1.23 | 0.24 |
| 27 | 24-Feb | 545.65 | 548.45 | 528.45 | 532.95 | 532.62 | -3.79 | 810.08 | 50,443 | 1.66 | 25,674 | 1.78 | 1.37 | 0.26 |
| 28 | 21-Feb | 563.80 | 580.15 | 542.60 | 553.95 | 556.66 | -2.73 | 842.00 | 49,341 | 1.62 | 24,540 | 1.70 | 1.37 | 0.25 |
| 29 | 20-Feb | 546.00 | 584.00 | 546.00 | 569.50 | 571.15 | 2.84 | 865.64 | 63,722 | 2.09 | 33,044 | 2.29 | 1.89 | 0.33 |
| 30 | 19-Feb | 537.00 | 566.75 | 525.05 | 553.75 | 555.60 | 2.53 | 841.70 | 41,945 | 1.38 | 15,080 | 1.04 | 0.84 | 0.15 |
| 31 | 18-Feb | 555.50 | 575.00 | 523.60 | 540.10 | 541.11 | -3.56 | 820.95 | 158,994 | 5.22 | 93,335 | 6.47 | 5.05 | 0.94 |
| 32 | 17-Feb | 589.95 | 595.95 | 556.05 | 560.05 | 568.33 | -5.02 | 851.28 | 111,783 | 3.67 | 67,513 | 4.68 | 3.84 | 0.68 |
| 33 | 14-Feb | 605.05 | 620.95 | 578.35 | 589.65 | 589.40 | -3.47 | 896.27 | 114,099 | 3.75 | 62,815 | 4.35 | 3.70 | 0.63 |
| 34 | 13-Feb | 651.10 | 668.40 | 605.30 | 610.85 | 629.52 | -6.18 | 928.49 | 63,796 | 2.09 | 36,101 | 2.50 | 2.27 | 0.36 |
| 35 | 12-Feb | 675.00 | 679.40 | 645.00 | 651.10 | 657.51 | -5.29 | 989.67 | 73,850 | 2.42 | 35,296 | 2.44 | 2.32 | 0.36 |
| 36 | 11-Feb | 654.00 | 700.00 | 642.55 | 687.50 | 673.75 | 4.85 | 1,045.00 | 131,058 | 4.30 | 37,491 | 2.60 | 2.53 | 0.38 |
| 37 | 10-Feb | 724.00 | 724.80 | 638.05 | 655.70 | 665.38 | -9.53 | 996.66 | 136,200 | 4.47 | 67,156 | 4.65 | 4.47 | 0.68 |
| 38 | 07-Feb | 728.45 | 741.95 | 703.05 | 724.80 | 721.36 | 0.87 | 1,101.70 | 43,914 | 1.44 | 21,577 | 1.49 | 1.56 | 0.22 |
| 39 | 06-Feb | 705.00 | 729.45 | 705.00 | 718.55 | 718.65 | 0.91 | 1,092.20 | 20,670 | 0.68 | 9,892 | 0.69 | 0.71 | 0.10 |
| 40 | 05-Feb | 693.35 | 728.00 | 690.00 | 712.10 | 718.94 | 2.65 | 1,082.39 | 65,432 | 2.15 | 24,617 | 1.71 | 1.77 | 0.25 |
| 41 | 04-Feb | 664.80 | 700.00 | 656.15 | 693.70 | 678.20 | 5.67 | 1,054.42 | 46,509 | 1.53 | 22,691 | 1.57 | 1.54 | 0.23 |
| 42 | 03-Feb | 660.90 | 666.75 | 638.10 | 656.45 | 653.52 | -0.67 | 997.80 | 51,439 | 1.69 | 12,861 | 0.89 | 0.84 | 0.13 |
| 43 | 01-Feb | 697.45 | 697.45 | 657.05 | 660.90 | 666.79 | -3.82 | 1,004.57 | 61,481 | 2.02 | 30,044 | 2.08 | 2.00 | 0.30 |
| 44 | 31-Jan | 693.30 | 700.45 | 683.05 | 687.15 | 690.34 | -2.86 | 1,044.47 | 51,766 | 1.70 | 21,299 | 1.48 | 1.47 | 0.22 |
| 45 | 30-Jan | 644.90 | 744.80 | 644.90 | 707.40 | 711.34 | 9.69 | 1,075.25 | 357,566 | 11.74 | 62,331 | 4.32 | 4.43 | 0.63 |
| 46 | 29-Jan | 614.00 | 665.35 | 611.20 | 644.90 | 641.93 | 6.20 | 980.25 | 86,029 | 2.82 | 40,673 | 2.82 | 2.61 | 0.41 |
| 47 | 28-Jan | 631.15 | 638.20 | 595.90 | 607.25 | 616.15 | -2.34 | 923.02 | 95,572 | 3.14 | 48,349 | 3.35 | 2.98 | 0.49 |
| 48 | 27-Jan | 662.35 | 687.70 | 580.00 | 621.80 | 617.42 | -11.89 | 945.14 | 348,988 | 11.46 | 161,944 | 11.22 | 10.00 | 1.64 |
| 49 | 24-Jan | 752.30 | 768.35 | 704.25 | 705.70 | 719.90 | -6.20 | 1,072.66 | 75,248 | 2.47 | 41,030 | 2.84 | 2.95 | 0.41 |
| 50 | 23-Jan | 765.40 | 777.00 | 745.00 | 752.35 | 760.29 | -3.28 | 1,143.57 | 73,838 | 2.42 | 54,532 | 3.78 | 4.15 | 0.55 |
| 51 | 22-Jan | 781.85 | 794.95 | 759.60 | 777.05 | 767.71 | -0.12 | 1,181.12 | 35,293 | 1.16 | 17,439 | 1.21 | 1.34 | 0.18 |
| 52 | 21-Jan | 789.50 | 812.65 | 769.60 | 777.95 | 791.60 | -1.14 | 1,182.48 | 36,228 | 1.19 | 18,892 | 1.31 | 1.50 | 0.19 |
| 53 | 20-Jan | 816.15 | 817.15 | 775.00 | 786.85 | 785.92 | -4.35 | 1,196.01 | 60,462 | 1.98 | 34,333 | 2.38 | 2.70 | 0.35 |
| 54 | 17-Jan | 804.00 | 829.75 | 798.35 | 821.10 | 807.66 | 2.08 | 1,248.07 | 32,099 | 1.05 | 15,819 | 1.10 | 1.28 | 0.16 |
| 55 | 16-Jan | 794.80 | 824.65 | 794.70 | 804.00 | 811.06 | 0.15 | 1,222.00 | 13,990 | 0.46 | 6,643 | 0.46 | 0.54 | 0.07 |
| 56 | 15-Jan | 781.20 | 809.00 | 781.20 | 802.80 | 794.85 | 2.70 | 1,220.26 | 20,203 | 0.66 | 10,917 | 0.76 | 0.87 | 0.11 |
| 57 | 14-Jan | 772.10 | 799.90 | 771.30 | 781.15 | 787.11 | -0.74 | 1,187.35 | 27,560 | 0.90 | 13,355 | 0.93 | 1.05 | 0.13 |
| 58 | 13-Jan | 795.00 | 801.95 | 771.30 | 786.95 | 787.19 | -0.86 | 1,196.16 | 47,328 | 1.55 | 24,301 | 1.68 | 1.91 | 0.25 |
| 59 | 10-Jan | 815.00 | 831.00 | 778.40 | 793.75 | 799.84 | -2.20 | 1,206.50 | 28,347 | 0.93 | 15,301 | 1.06 | 1.22 | 0.15 |
| 60 | 09-Jan | 815.05 | 833.95 | 810.00 | 811.20 | 817.76 | -1.18 | 1,233.02 | 13,900 | 0.46 | 8,018 | 0.56 | 0.66 | 0.08 |
| 61 | 08-Jan | 841.10 | 848.10 | 818.00 | 820.75 | 824.76 | -2.39 | 1,247.54 | 17,313 | 0.57 | 8,782 | 0.61 | 0.72 | 0.09 |
| 62 | 07-Jan | 819.00 | 852.00 | 810.15 | 840.35 | 840.71 | 3.98 | 1,277.33 | 28,603 | 0.94 | 12,837 | 0.89 | 1.08 | 0.13 |
| 63 | 06-Jan | 869.10 | 869.35 | 800.50 | 806.90 | 819.39 | -6.12 | 1,226.49 | 49,678 | 1.63 | 25,499 | 1.77 | 2.09 | 0.26 |
| 64 | 03-Jan | 867.60 | 879.00 | 852.10 | 856.25 | 865.12 | -1.33 | 1,301.50 | 26,387 | 0.87 | 14,014 | 0.97 | 1.21 | 0.14 |
| 65 | 02-Jan | 831.80 | 871.00 | 826.10 | 867.60 | 853.46 | 5.08 | 1,318.75 | 42,224 | 1.39 | 18,918 | 1.31 | 1.61 | 0.19 |
| 66 | 01-Jan | 820.15 | 839.50 | 818.05 | 823.55 | 827.36 | 0.44 | 1,251.80 | 18,184 | 0.60 | 10,141 | 0.70 | 0.84 | 0.10 |
| 67 | 31-Dec | 811.00 | 832.10 | 803.00 | 819.90 | 817.21 | 0.77 | 1,246.25 | 24,831 | 0.82 | 13,409 | 0.93 | 1.10 | 0.14 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN