| 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: 475.85 | Barrier: 508.8; Drift%: 8.29 |
| Basic Industry: Oil Exploration & Production | Total Equity: 15,200,000 | Low52 Date: 09-May-2025 | SHP: 30.46 / 3.61 / 0.01 / 65.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 879.0 / 496.65 | Month: 659.95 / 503.45 | Week: 581.9 / 506.0 | Day: 562.35 / 554.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 556.00 | 562.35 | 554.00 | 554.80 | 557.45 | -0.72 | 843.30 | 28,567 | 1.10 | 16,284 | 1.45 | 0.91 | 0.16 |
| 2 | 21-May | 565.80 | 577.25 | 555.00 | 558.85 | 562.13 | -0.32 | 849.45 | 32,258 | 1.25 | 19,078 | 1.70 | 1.07 | 0.19 |
| 3 | 20-May | 575.00 | 577.00 | 555.55 | 560.65 | 567.31 | -1.74 | 852.19 | 71,100 | 2.75 | 36,773 | 3.28 | 2.09 | 0.37 |
| 4 | 19-May | 573.00 | 576.40 | 568.00 | 570.55 | 571.75 | -0.37 | 867.24 | 35,069 | 1.36 | 19,257 | 1.72 | 1.10 | 0.19 |
| 5 | 16-May | 573.20 | 581.90 | 567.10 | 572.65 | 576.65 | 0.93 | 870.43 | 77,549 | 3.00 | 44,715 | 3.99 | 2.58 | 0.45 |
| 6 | 15-May | 542.85 | 581.00 | 532.90 | 567.35 | 563.09 | 5.98 | 862.37 | 141,632 | 5.48 | 62,610 | 5.59 | 3.53 | 0.62 |
| 7 | 14-May | 540.50 | 548.00 | 532.60 | 535.35 | 541.84 | -1.56 | 813.73 | 66,401 | 2.57 | 36,436 | 3.25 | 1.97 | 0.36 |
| 8 | 13-May | 538.45 | 549.00 | 523.20 | 543.85 | 541.46 | 2.69 | 826.65 | 124,691 | 4.82 | 78,502 | 7.00 | 4.25 | 0.78 |
| 9 | 12-May | 506.00 | 535.00 | 506.00 | 529.60 | 529.64 | 5.88 | 804.99 | 125,779 | 4.86 | 78,585 | 7.01 | 4.16 | 0.78 |
| 10 | 09-May | 497.70 | 508.80 | 475.85 | 500.20 | 493.65 | -1.20 | 760.30 | 79,582 | 3.08 | 37,681 | 3.36 | 1.86 | 0.38 |
| 11 | 08-May | 511.50 | 518.80 | 503.95 | 506.30 | 508.83 | -0.28 | 769.58 | 57,796 | 2.23 | 30,087 | 2.68 | 1.53 | 0.30 |
| 12 | 07-May | 503.15 | 519.00 | 500.65 | 507.70 | 510.29 | 0.41 | 771.70 | 36,737 | 1.42 | 16,165 | 1.44 | 0.82 | 0.16 |
| 13 | 06-May | 529.80 | 531.00 | 500.10 | 505.65 | 512.34 | -3.13 | 768.59 | 28,240 | 1.09 | 14,447 | 1.29 | 0.74 | 0.14 |
| 14 | 05-May | 515.00 | 539.90 | 515.00 | 522.00 | 529.79 | 0.66 | 793.00 | 47,955 | 1.85 | 26,234 | 2.34 | 1.39 | 0.26 |
| 15 | 02-May | 527.75 | 531.05 | 516.25 | 518.60 | 523.44 | -1.73 | 788.27 | 26,982 | 1.04 | 13,267 | 1.18 | 0.69 | 0.13 |
| 16 | 30-Apr | 539.70 | 541.00 | 521.10 | 527.75 | 529.77 | -1.61 | 802.18 | 31,705 | 1.23 | 14,163 | 1.26 | 0.75 | 0.14 |
| 17 | 29-Apr | 546.80 | 548.00 | 535.00 | 536.40 | 539.94 | -1.25 | 815.33 | 33,935 | 1.31 | 17,164 | 1.53 | 0.93 | 0.17 |
| 18 | 28-Apr | 550.20 | 556.90 | 540.65 | 543.20 | 547.55 | -2.28 | 825.66 | 40,359 | 1.56 | 23,020 | 2.05 | 1.26 | 0.23 |
| 19 | 25-Apr | 564.70 | 564.95 | 543.20 | 555.90 | 552.26 | -1.26 | 844.97 | 46,179 | 1.79 | 23,271 | 2.08 | 1.29 | 0.23 |
| 20 | 24-Apr | 561.80 | 571.10 | 552.50 | 563.00 | 561.52 | 0.68 | 855.00 | 100,506 | 3.89 | 60,152 | 5.37 | 3.38 | 0.60 |
| 21 | 23-Apr | 590.00 | 590.00 | 555.10 | 559.20 | 566.60 | -3.33 | 849.98 | 130,266 | 5.04 | 66,970 | 5.97 | 3.79 | 0.67 |
| 22 | 22-Apr | 571.90 | 580.90 | 565.50 | 578.45 | 576.85 | 1.35 | 879.24 | 150,964 | 5.84 | 117,297 | 10.46 | 6.77 | 1.17 |
| 23 | 21-Apr | 570.70 | 576.00 | 562.80 | 570.75 | 571.30 | 0.63 | 867.54 | 36,606 | 1.42 | 22,250 | 1.99 | 1.27 | 0.22 |
| 24 | 17-Apr | 571.10 | 590.95 | 563.55 | 567.15 | 577.57 | 0.35 | 862.07 | 118,663 | 4.59 | 64,769 | 5.78 | 3.74 | 0.65 |
| 25 | 16-Apr | 570.00 | 578.10 | 556.05 | 565.15 | 567.71 | -0.89 | 859.03 | 37,586 | 1.45 | 16,545 | 1.48 | 0.94 | 0.17 |
| 26 | 15-Apr | 561.30 | 578.10 | 561.30 | 570.20 | 570.97 | 1.59 | 866.70 | 40,030 | 1.55 | 18,155 | 1.62 | 1.04 | 0.18 |
| 27 | 11-Apr | 592.00 | 599.00 | 553.20 | 561.30 | 570.51 | -2.60 | 853.18 | 42,505 | 1.64 | 19,887 | 1.77 | 1.13 | 0.20 |
| 28 | 09-Apr | 569.00 | 578.10 | 552.60 | 576.30 | 565.45 | 0.40 | 875.98 | 25,864 | 1.00 | 11,208 | 1.00 | 0.63 | 0.11 |
| 29 | 08-Apr | 550.00 | 578.25 | 550.00 | 574.00 | 566.78 | 5.59 | 872.00 | 52,162 | 2.02 | 27,793 | 2.48 | 1.58 | 0.28 |
| 30 | 07-Apr | 502.05 | 554.95 | 499.00 | 543.60 | 525.02 | -0.44 | 826.27 | 82,875 | 3.20 | 37,977 | 3.39 | 1.99 | 0.38 |
| 31 | 04-Apr | 572.60 | 575.00 | 540.00 | 546.00 | 551.04 | -4.80 | 829.00 | 65,684 | 2.54 | 39,069 | 3.49 | 2.15 | 0.39 |
| 32 | 03-Apr | 569.95 | 578.00 | 555.35 | 573.55 | 571.72 | 0.62 | 871.80 | 41,186 | 1.59 | 17,435 | 1.56 | 1.00 | 0.18 |
| 33 | 02-Apr | 571.00 | 580.00 | 560.40 | 570.00 | 569.35 | -0.58 | 866.00 | 30,463 | 1.18 | 14,435 | 1.29 | 0.82 | 0.15 |
| 34 | 01-Apr | 561.00 | 586.15 | 559.70 | 573.35 | 574.89 | 2.20 | 871.49 | 37,546 | 1.45 | 14,654 | 1.31 | 0.84 | 0.15 |
| 35 | 28-Mar | 561.00 | 578.90 | 551.00 | 561.00 | 564.70 | -0.60 | 852.00 | 63,675 | 2.46 | 34,524 | 3.08 | 1.95 | 0.35 |
| 36 | 27-Mar | 571.80 | 588.25 | 556.55 | 564.40 | 565.75 | -1.29 | 857.89 | 121,538 | 4.70 | 60,120 | 5.36 | 3.40 | 0.61 |
| 37 | 26-Mar | 600.50 | 607.05 | 568.00 | 571.80 | 581.98 | -4.16 | 869.14 | 87,747 | 3.39 | 45,177 | 4.03 | 2.63 | 0.46 |
| 38 | 25-Mar | 635.05 | 644.65 | 590.60 | 596.60 | 614.67 | -6.36 | 906.83 | 68,586 | 2.65 | 37,209 | 3.32 | 2.29 | 0.38 |
| 39 | 24-Mar | 640.90 | 659.95 | 629.55 | 637.10 | 641.16 | 0.20 | 968.39 | 67,010 | 2.59 | 28,795 | 2.57 | 1.85 | 0.29 |
| 40 | 21-Mar | 617.40 | 645.00 | 617.40 | 635.80 | 629.90 | 2.98 | 966.42 | 72,139 | 2.79 | 32,182 | 2.87 | 2.03 | 0.32 |
| 41 | 20-Mar | 620.90 | 631.10 | 612.45 | 617.40 | 618.77 | 1.83 | 938.45 | 71,536 | 2.77 | 20,081 | 1.79 | 1.24 | 0.20 |
| 42 | 19-Mar | 558.45 | 638.65 | 558.45 | 606.30 | 618.86 | 8.57 | 921.58 | 313,375 | 12.12 | 74,524 | 6.65 | 4.61 | 0.75 |
| 43 | 18-Mar | 531.15 | 577.00 | 531.15 | 558.45 | 560.68 | 5.14 | 848.84 | 98,134 | 3.79 | 45,573 | 4.07 | 2.56 | 0.46 |
| 44 | 17-Mar | 525.00 | 542.45 | 518.30 | 531.15 | 533.16 | 1.81 | 807.35 | 50,952 | 1.97 | 22,706 | 2.03 | 1.21 | 0.23 |
| 45 | 13-Mar | 523.25 | 558.35 | 516.20 | 521.70 | 536.68 | 0.27 | 792.98 | 61,096 | 2.36 | 21,476 | 1.92 | 1.15 | 0.22 |
| 46 | 12-Mar | 540.90 | 544.45 | 513.95 | 520.30 | 529.15 | -3.81 | 790.86 | 41,488 | 1.60 | 25,650 | 2.29 | 1.36 | 0.26 |
| 47 | 11-Mar | 528.80 | 556.40 | 505.00 | 540.90 | 529.24 | 0.43 | 822.17 | 49,939 | 1.93 | 19,020 | 1.70 | 1.01 | 0.19 |
| 48 | 10-Mar | 561.00 | 567.85 | 524.95 | 538.60 | 544.70 | -4.01 | 818.67 | 55,848 | 2.16 | 35,999 | 3.21 | 1.96 | 0.36 |
| 49 | 07-Mar | 563.00 | 569.50 | 548.05 | 561.10 | 560.04 | 0.98 | 852.87 | 54,228 | 2.10 | 34,339 | 3.06 | 1.92 | 0.35 |
| 50 | 06-Mar | 538.20 | 569.50 | 538.20 | 555.65 | 555.01 | 3.29 | 844.59 | 61,017 | 2.36 | 27,929 | 2.49 | 1.55 | 0.28 |
| 51 | 05-Mar | 532.25 | 553.05 | 532.25 | 537.95 | 541.81 | 1.07 | 817.68 | 46,506 | 1.80 | 27,413 | 2.45 | 1.49 | 0.28 |
| 52 | 04-Mar | 529.55 | 547.45 | 527.95 | 532.25 | 534.48 | -0.21 | 809.02 | 46,267 | 1.79 | 22,472 | 2.00 | 1.20 | 0.23 |
| 53 | 03-Mar | 507.50 | 557.00 | 503.45 | 533.35 | 529.56 | 5.29 | 810.69 | 154,319 | 5.97 | 40,643 | 3.63 | 2.15 | 0.41 |
| 54 | 28-Feb | 525.00 | 535.00 | 496.65 | 506.55 | 509.05 | -4.45 | 769.96 | 59,146 | 2.29 | 37,797 | 3.37 | 1.92 | 0.38 |
| 55 | 27-Feb | 541.80 | 541.95 | 522.25 | 530.15 | 529.49 | -0.21 | 805.83 | 31,631 | 1.22 | 18,020 | 1.61 | 0.95 | 0.18 |
| 56 | 25-Feb | 535.70 | 544.90 | 511.70 | 531.25 | 526.62 | -0.32 | 807.50 | 51,149 | 1.98 | 23,368 | 2.08 | 1.23 | 0.24 |
| 57 | 24-Feb | 545.65 | 548.45 | 528.45 | 532.95 | 532.62 | -3.79 | 810.08 | 50,443 | 1.95 | 25,674 | 2.29 | 1.37 | 0.26 |
| 58 | 21-Feb | 563.80 | 580.15 | 542.60 | 553.95 | 556.66 | -2.73 | 842.00 | 49,341 | 1.91 | 24,540 | 2.19 | 1.37 | 0.25 |
| 59 | 20-Feb | 546.00 | 584.00 | 546.00 | 569.50 | 571.15 | 2.84 | 865.64 | 63,722 | 2.46 | 33,044 | 2.95 | 1.89 | 0.33 |
| 60 | 19-Feb | 537.00 | 566.75 | 525.05 | 553.75 | 555.60 | 2.53 | 841.70 | 41,945 | 1.62 | 15,080 | 1.35 | 0.84 | 0.15 |
| 61 | 18-Feb | 555.50 | 575.00 | 523.60 | 540.10 | 541.11 | -3.56 | 820.95 | 158,994 | 6.15 | 93,335 | 8.33 | 5.05 | 0.94 |
| 62 | 17-Feb | 589.95 | 595.95 | 556.05 | 560.05 | 568.33 | -5.02 | 851.28 | 111,783 | 4.32 | 67,513 | 6.02 | 3.84 | 0.68 |
| 63 | 14-Feb | 605.05 | 620.95 | 578.35 | 589.65 | 589.40 | -3.47 | 896.27 | 114,099 | 4.41 | 62,815 | 5.60 | 3.70 | 0.63 |
| 64 | 13-Feb | 651.10 | 668.40 | 605.30 | 610.85 | 629.52 | -6.18 | 928.49 | 63,796 | 2.47 | 36,101 | 3.22 | 2.27 | 0.36 |
| 65 | 12-Feb | 675.00 | 679.40 | 645.00 | 651.10 | 657.51 | -5.29 | 989.67 | 73,850 | 2.86 | 35,296 | 3.15 | 2.32 | 0.36 |
| 66 | 11-Feb | 654.00 | 700.00 | 642.55 | 687.50 | 673.75 | 4.85 | 1,045.00 | 131,058 | 5.07 | 37,491 | 3.34 | 2.53 | 0.38 |
| 67 | 10-Feb | 724.00 | 724.80 | 638.05 | 655.70 | 665.38 | -9.53 | 996.66 | 136,200 | 5.27 | 67,156 | 5.99 | 4.47 | 0.68 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN