| 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: 685.1; Drift%: -4.07 |
| 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 / 3.61 / 0.01 / 65.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 879.0 / 496.65 | Month: 581.9 / 475.85 | Week: 717.8 / 680.0 | Day: 682.0 / 655.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 669.95 | 682.00 | 655.20 | 658.30 | 664.64 | -1.40 | 1,000.62 | 31,369 | 1.21 | 13,625 | 1.22 | 0.91 | 14 |
| 2 | 10-Jul | 673.00 | 684.25 | 666.00 | 667.65 | 671.52 | -0.98 | 1,014.83 | 48,431 | 1.87 | 22,660 | 2.02 | 1.52 | 23 |
| 3 | 09-Jul | 660.90 | 687.00 | 655.00 | 674.25 | 673.08 | 2.24 | 1,024.86 | 78,106 | 3.02 | 32,015 | 2.86 | 2.15 | 32 |
| 4 | 08-Jul | 699.45 | 699.90 | 655.35 | 659.50 | 675.31 | -4.56 | 1,002.44 | 150,137 | 5.80 | 62,281 | 5.56 | 4.21 | 62 |
| 5 | 07-Jul | 720.00 | 720.00 | 687.30 | 691.00 | 699.07 | -2.69 | 1,050.00 | 78,681 | 3.04 | 42,047 | 3.75 | 2.94 | 42 |
| 6 | 04-Jul | 695.00 | 714.95 | 695.00 | 710.10 | 707.49 | 1.61 | 1,079.35 | 137,735 | 5.33 | 72,883 | 6.50 | 5.16 | 73 |
| 7 | 03-Jul | 692.55 | 712.95 | 680.00 | 698.85 | 697.78 | 1.92 | 1,062.25 | 126,410 | 4.89 | 43,176 | 3.85 | 3.01 | 43 |
| 8 | 02-Jul | 685.10 | 716.00 | 683.25 | 685.70 | 696.82 | -0.23 | 1,042.26 | 83,464 | 3.23 | 27,878 | 2.49 | 1.94 | 28 |
| 9 | 01-Jul | 698.00 | 710.00 | 685.10 | 687.30 | 697.98 | -1.09 | 1,044.70 | 81,184 | 3.14 | 40,465 | 3.61 | 2.82 | 40 |
| 10 | 30-Jun | 702.70 | 717.80 | 685.00 | 694.85 | 702.21 | -0.70 | 1,056.17 | 95,343 | 3.69 | 34,475 | 3.08 | 2.42 | 34 |
| 11 | 27-Jun | 690.00 | 719.00 | 681.05 | 699.75 | 703.36 | 2.32 | 1,063.62 | 157,650 | 6.10 | 69,583 | 6.21 | 4.89 | 69 |
| 12 | 26-Jun | 683.00 | 699.50 | 681.95 | 683.90 | 687.35 | -1.20 | 1,039.53 | 47,743 | 1.85 | 20,577 | 1.84 | 1.41 | 21 |
| 13 | 25-Jun | 684.00 | 701.95 | 675.35 | 692.20 | 689.71 | 1.55 | 1,052.14 | 73,384 | 2.84 | 26,965 | 2.41 | 1.86 | 27 |
| 14 | 24-Jun | 703.00 | 705.45 | 676.00 | 681.65 | 686.69 | -3.71 | 1,036.11 | 192,062 | 7.43 | 57,971 | 5.17 | 3.98 | 58 |
| 15 | 23-Jun | 709.00 | 728.00 | 702.00 | 707.95 | 713.97 | 1.38 | 1,076.08 | 117,445 | 4.54 | 40,919 | 3.65 | 2.92 | 41 |
| 16 | 20-Jun | 701.10 | 718.10 | 691.55 | 698.30 | 703.08 | -1.54 | 1,061.42 | 56,358 | 2.18 | 20,271 | 1.81 | 1.43 | 20 |
| 17 | 19-Jun | 685.05 | 745.15 | 674.00 | 709.25 | 717.93 | 3.52 | 1,078.06 | 258,412 | 9.99 | 61,784 | 5.51 | 4.44 | 62 |
| 18 | 18-Jun | 702.90 | 713.60 | 676.40 | 685.15 | 691.70 | -2.66 | 1,041.43 | 93,317 | 3.61 | 35,107 | 3.13 | 2.43 | 35 |
| 19 | 17-Jun | 734.80 | 738.45 | 700.40 | 703.90 | 714.75 | -4.07 | 1,069.93 | 86,862 | 3.36 | 37,739 | 3.37 | 2.70 | 38 |
| 20 | 16-Jun | 738.95 | 760.00 | 719.55 | 733.75 | 738.44 | 0.32 | 1,115.30 | 131,635 | 5.09 | 40,159 | 3.58 | 2.97 | 40 |
| 21 | 13-Jun | 725.00 | 767.95 | 714.95 | 731.40 | 745.79 | 2.77 | 1,111.73 | 566,033 | 21.88 | 108,723 | 9.70 | 8.11 | 108 |
| 22 | 12-Jun | 717.00 | 739.95 | 702.70 | 711.70 | 723.39 | 1.37 | 1,081.78 | 296,552 | 11.47 | 101,367 | 9.04 | 7.33 | 101 |
| 23 | 11-Jun | 684.00 | 733.85 | 675.05 | 702.05 | 711.07 | 2.27 | 1,067.12 | 427,595 | 16.53 | 114,590 | 10.22 | 8.15 | 114 |
| 24 | 10-Jun | 680.00 | 715.60 | 679.95 | 686.45 | 695.63 | 3.67 | 1,043.40 | 423,300 | 16.37 | 130,919 | 11.68 | 9.11 | 131 |
| 25 | 09-Jun | 607.40 | 674.15 | 602.55 | 662.15 | 640.96 | 9.91 | 1,006.47 | 360,178 | 13.93 | 130,397 | 11.63 | 8.36 | 130 |
| 26 | 06-Jun | 562.40 | 618.00 | 558.20 | 602.45 | 598.28 | 7.12 | 915.72 | 376,934 | 14.57 | 144,282 | 12.87 | 8.63 | 144 |
| 27 | 05-Jun | 578.05 | 583.60 | 559.45 | 562.40 | 568.79 | -1.85 | 854.85 | 40,982 | 1.58 | 20,824 | 1.86 | 1.18 | 21 |
| 28 | 04-Jun | 564.00 | 576.80 | 554.55 | 573.00 | 568.66 | 1.73 | 870.00 | 36,512 | 1.41 | 19,523 | 1.74 | 1.11 | 19 |
| 29 | 03-Jun | 565.70 | 573.00 | 558.00 | 563.25 | 565.72 | -0.43 | 856.14 | 33,803 | 1.31 | 17,708 | 1.58 | 1.00 | 18 |
| 30 | 02-Jun | 552.00 | 578.00 | 544.80 | 565.70 | 565.00 | 2.99 | 859.86 | 76,945 | 2.97 | 36,962 | 3.30 | 2.00 | 37 |
| 31 | 30-May | 539.90 | 553.15 | 531.95 | 549.25 | 544.61 | 1.73 | 834.86 | 64,341 | 2.49 | 39,855 | 3.56 | 2.17 | 40 |
| 32 | 29-May | 551.25 | 554.95 | 538.00 | 539.90 | 543.79 | -1.58 | 820.65 | 30,250 | 1.17 | 18,694 | 1.67 | 1.02 | 19 |
| 33 | 28-May | 549.65 | 550.00 | 541.00 | 548.55 | 546.12 | 0.30 | 833.80 | 33,586 | 1.30 | 23,370 | 2.08 | 1.28 | 23 |
| 34 | 27-May | 549.45 | 550.95 | 543.45 | 546.90 | 547.51 | 0.03 | 831.29 | 28,504 | 1.10 | 16,359 | 1.46 | 0.90 | 16 |
| 35 | 26-May | 558.00 | 559.00 | 545.00 | 546.75 | 548.56 | -1.73 | 831.06 | 32,275 | 1.25 | 21,421 | 1.91 | 1.18 | 21 |
| 36 | 23-May | 557.55 | 559.10 | 551.80 | 556.35 | 556.09 | 0.28 | 845.65 | 34,478 | 1.33 | 21,843 | 1.95 | 1.21 | 22 |
| 37 | 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 | 16 |
| 38 | 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 | 19 |
| 39 | 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 | 37 |
| 40 | 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 | 19 |
| 41 | 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 | 45 |
| 42 | 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 | 62 |
| 43 | 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 | 36 |
| 44 | 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 | 78 |
| 45 | 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 | 78 |
| 46 | 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 | 38 |
| 47 | 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 | 30 |
| 48 | 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 | 16 |
| 49 | 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 | 14 |
| 50 | 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 | 26 |
| 51 | 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 | 13 |
| 52 | 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 | 14 |
| 53 | 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 | 17 |
| 54 | 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 | 23 |
| 55 | 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 | 23 |
| 56 | 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 | 60 |
| 57 | 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 | 67 |
| 58 | 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 | 117 |
| 59 | 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 | 22 |
| 60 | 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 | 65 |
| 61 | 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 | 17 |
| 62 | 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 | 18 |
| 63 | 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 | 20 |
| 64 | 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 | 11 |
| 65 | 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 | 28 |
| 66 | 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 | 38 |
| 67 | 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 | 39 |
Similar Stocks: ONGC HINDOILEXP OIL SELAN