| Macro-sector: Energy | Band: 20 | High52 Price: 655.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 09-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2 | Low52 Price: 357.25 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 68,560,415 | Low52 Date: 13-Mar-2025 | SHP: 68.91 / 1.2 / 12.32 / 17.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 587.0 / 357.25 | Month: 437.05 / 357.25 | Week: 406.0 / 365.75 | Day: 390.45 / 380.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 385.05 | 387.00 | 365.10 | 367.30 | 370.26 | -4.61 | 2,518.22 | 51,910 | 2.07 | 28,766 | 3.02 | 1.07 | 0.24 |
| 2 | 03-Apr | 388.60 | 390.45 | 380.05 | 385.05 | 386.14 | -0.91 | 2,639.92 | 27,241 | 1.09 | 12,233 | 1.29 | 0.47 | 0.10 |
| 3 | 02-Apr | 383.10 | 391.45 | 370.00 | 388.60 | 383.21 | 2.76 | 2,664.26 | 45,580 | 1.82 | 24,130 | 2.54 | 0.92 | 0.20 |
| 4 | 01-Apr | 369.00 | 382.85 | 369.00 | 378.15 | 377.67 | 2.56 | 2,592.61 | 25,040 | 1.00 | 9,512 | 1.00 | 0.36 | 0.08 |
| 5 | 28-Mar | 378.70 | 390.00 | 365.75 | 368.70 | 376.85 | -2.64 | 2,527.82 | 87,530 | 3.50 | 51,353 | 5.40 | 1.94 | 0.43 |
| 6 | 27-Mar | 380.60 | 389.80 | 375.55 | 378.70 | 381.50 | -1.02 | 2,596.38 | 115,892 | 4.63 | 82,704 | 8.69 | 3.16 | 0.69 |
| 7 | 26-Mar | 397.00 | 401.60 | 380.70 | 382.60 | 388.11 | -3.78 | 2,623.12 | 55,047 | 2.20 | 32,362 | 3.40 | 1.26 | 0.27 |
| 8 | 25-Mar | 401.00 | 406.00 | 396.05 | 397.65 | 398.63 | -0.09 | 2,726.30 | 64,740 | 2.59 | 41,698 | 4.38 | 1.66 | 0.35 |
| 9 | 24-Mar | 402.75 | 405.20 | 396.30 | 398.00 | 401.07 | 0.00 | 2,728.00 | 89,519 | 3.57 | 49,473 | 5.20 | 1.98 | 0.41 |
| 10 | 21-Mar | 394.40 | 402.95 | 391.65 | 398.00 | 397.50 | 1.40 | 2,728.00 | 50,807 | 2.03 | 26,299 | 2.76 | 1.05 | 0.22 |
| 11 | 20-Mar | 401.80 | 402.80 | 390.00 | 392.50 | 397.89 | -0.92 | 2,691.00 | 71,177 | 2.84 | 38,261 | 4.02 | 1.52 | 0.32 |
| 12 | 19-Mar | 384.90 | 400.00 | 384.90 | 396.15 | 394.15 | 2.87 | 2,716.02 | 74,677 | 2.98 | 39,935 | 4.20 | 1.57 | 0.33 |
| 13 | 18-Mar | 375.35 | 387.00 | 367.90 | 385.10 | 377.95 | 2.95 | 2,640.26 | 92,588 | 3.70 | 50,567 | 5.32 | 1.91 | 0.42 |
| 14 | 17-Mar | 365.95 | 391.45 | 362.50 | 374.05 | 373.31 | 2.68 | 2,564.50 | 83,360 | 3.33 | 42,474 | 4.46 | 1.59 | 0.35 |
| 15 | 13-Mar | 382.40 | 382.45 | 357.25 | 364.30 | 367.74 | -4.72 | 2,497.66 | 139,294 | 5.56 | 82,702 | 8.69 | 3.04 | 0.69 |
| 16 | 12-Mar | 385.00 | 389.00 | 381.00 | 382.35 | 385.36 | 0.22 | 2,621.41 | 42,473 | 1.70 | 20,139 | 2.12 | 0.78 | 0.17 |
| 17 | 11-Mar | 400.45 | 403.40 | 380.00 | 381.50 | 390.00 | -6.16 | 2,615.58 | 105,082 | 4.20 | 60,893 | 6.40 | 2.00 | 0.51 |
| 18 | 10-Mar | 424.95 | 424.95 | 402.25 | 406.55 | 409.08 | -2.53 | 2,787.32 | 53,070 | 2.12 | 27,267 | 2.87 | 1.12 | 0.23 |
| 19 | 07-Mar | 398.00 | 437.05 | 398.00 | 417.10 | 424.15 | 3.67 | 2,859.65 | 106,984 | 4.27 | 27,659 | 2.91 | 1.17 | 0.23 |
| 20 | 06-Mar | 385.00 | 411.45 | 385.00 | 402.35 | 402.84 | 5.78 | 2,758.53 | 86,900 | 3.47 | 20,756 | 2.18 | 0.84 | 0.17 |
| 21 | 05-Mar | 369.90 | 387.80 | 369.90 | 380.35 | 381.84 | 2.83 | 2,607.70 | 85,137 | 3.40 | 50,127 | 5.27 | 1.91 | 0.42 |
| 22 | 04-Mar | 360.95 | 382.50 | 358.90 | 369.90 | 371.61 | 0.94 | 2,536.05 | 68,572 | 2.74 | 22,807 | 2.40 | 0.85 | 0.19 |
| 23 | 03-Mar | 378.10 | 384.85 | 357.55 | 366.45 | 368.25 | -3.69 | 2,512.40 | 81,403 | 3.25 | 46,924 | 4.93 | 1.73 | 0.39 |
| 24 | 28-Feb | 384.40 | 387.55 | 375.00 | 380.50 | 382.74 | -2.27 | 2,608.72 | 46,630 | 1.86 | 24,901 | 2.62 | 0.95 | 0.21 |
| 25 | 27-Feb | 388.75 | 397.65 | 380.00 | 389.35 | 387.48 | -0.24 | 2,669.40 | 64,368 | 2.57 | 39,596 | 4.16 | 1.53 | 0.33 |
| 26 | 25-Feb | 391.00 | 396.90 | 388.50 | 390.30 | 391.75 | -0.91 | 2,675.91 | 25,602 | 1.02 | 12,795 | 1.35 | 0.50 | 0.11 |
| 27 | 24-Feb | 400.25 | 404.85 | 391.10 | 393.90 | 395.85 | -3.06 | 2,700.59 | 102,760 | 4.10 | 48,930 | 5.14 | 1.94 | 0.41 |
| 28 | 21-Feb | 408.00 | 415.90 | 405.00 | 406.35 | 409.09 | -0.04 | 2,785.95 | 35,237 | 1.41 | 15,667 | 1.65 | 0.64 | 0.13 |
| 29 | 20-Feb | 413.00 | 417.05 | 399.05 | 406.50 | 406.24 | -2.22 | 2,786.98 | 83,762 | 3.34 | 39,381 | 4.14 | 1.60 | 0.33 |
| 30 | 19-Feb | 388.00 | 426.05 | 384.50 | 415.75 | 414.61 | 7.10 | 2,850.40 | 60,334 | 2.41 | 25,494 | 2.68 | 1.06 | 0.21 |
| 31 | 18-Feb | 409.45 | 409.45 | 376.25 | 388.20 | 389.96 | -4.48 | 2,661.52 | 77,172 | 3.08 | 43,748 | 4.60 | 1.71 | 0.36 |
| 32 | 17-Feb | 408.00 | 417.30 | 400.55 | 406.40 | 406.42 | -1.30 | 2,786.30 | 50,374 | 2.01 | 22,703 | 2.39 | 0.92 | 0.19 |
| 33 | 14-Feb | 404.00 | 421.50 | 404.00 | 411.75 | 412.17 | -2.67 | 2,822.98 | 55,748 | 2.23 | 28,204 | 2.96 | 1.16 | 0.23 |
| 34 | 13-Feb | 445.00 | 461.10 | 411.20 | 423.05 | 426.13 | -6.01 | 2,900.45 | 289,173 | 11.55 | 201,914 | 21.23 | 8.60 | 1.68 |
| 35 | 12-Feb | 451.05 | 459.70 | 431.85 | 450.10 | 446.83 | 0.74 | 3,085.90 | 38,856 | 1.55 | 16,060 | 1.69 | 0.72 | 0.13 |
| 36 | 11-Feb | 465.00 | 468.90 | 440.15 | 446.80 | 453.99 | -4.38 | 3,063.28 | 28,853 | 1.15 | 13,938 | 1.47 | 0.63 | 0.12 |
| 37 | 10-Feb | 474.00 | 479.45 | 463.70 | 467.25 | 468.19 | -3.06 | 3,203.49 | 116,430 | 4.65 | 108,630 | 11.42 | 5.09 | 0.90 |
| 38 | 07-Feb | 475.00 | 486.20 | 466.70 | 482.00 | 476.50 | 1.94 | 3,304.00 | 29,871 | 1.19 | 13,634 | 1.43 | 0.65 | 0.11 |
| 39 | 06-Feb | 472.50 | 477.00 | 469.95 | 472.85 | 473.09 | 0.64 | 3,241.88 | 12,964 | 0.52 | 7,488 | 0.79 | 0.35 | 0.06 |
| 40 | 05-Feb | 472.45 | 479.45 | 466.00 | 469.85 | 473.30 | 0.44 | 3,221.31 | 17,492 | 0.70 | 9,076 | 0.95 | 0.43 | 0.08 |
| 41 | 04-Feb | 460.00 | 475.00 | 460.00 | 467.80 | 465.04 | 2.04 | 3,207.26 | 21,049 | 0.84 | 10,460 | 1.10 | 0.49 | 0.09 |
| 42 | 03-Feb | 463.50 | 468.95 | 452.35 | 458.45 | 459.43 | -1.20 | 3,143.15 | 26,149 | 1.04 | 13,033 | 1.37 | 0.60 | 0.11 |
| 43 | 01-Feb | 483.00 | 489.00 | 461.90 | 464.00 | 473.09 | -3.50 | 3,181.00 | 22,665 | 0.91 | 12,242 | 1.29 | 0.58 | 0.10 |
| 44 | 31-Jan | 473.00 | 483.00 | 473.00 | 480.85 | 479.27 | 1.79 | 3,296.73 | 18,711 | 0.75 | 10,010 | 1.05 | 0.48 | 0.08 |
| 45 | 30-Jan | 471.55 | 489.00 | 468.40 | 472.40 | 477.23 | 0.20 | 3,238.79 | 37,351 | 1.49 | 21,602 | 2.27 | 1.03 | 0.18 |
| 46 | 29-Jan | 464.00 | 477.85 | 464.00 | 471.45 | 468.63 | 1.13 | 3,232.28 | 46,865 | 1.87 | 27,953 | 2.94 | 1.31 | 0.23 |
| 47 | 28-Jan | 480.00 | 480.00 | 464.60 | 466.20 | 469.36 | -1.98 | 3,196.29 | 51,487 | 2.06 | 35,105 | 3.69 | 1.65 | 0.29 |
| 48 | 27-Jan | 493.10 | 493.10 | 468.90 | 475.60 | 477.74 | -4.32 | 3,260.73 | 67,765 | 2.71 | 31,348 | 3.30 | 1.50 | 0.26 |
| 49 | 24-Jan | 506.50 | 509.65 | 491.15 | 497.05 | 497.57 | -1.17 | 3,407.80 | 47,575 | 1.90 | 28,877 | 3.04 | 1.44 | 0.24 |
| 50 | 23-Jan | 503.20 | 511.70 | 500.00 | 502.95 | 504.45 | -0.83 | 3,448.25 | 20,307 | 0.81 | 11,089 | 1.17 | 0.56 | 0.09 |
| 51 | 22-Jan | 523.90 | 523.90 | 496.80 | 507.10 | 506.61 | -3.31 | 3,476.70 | 31,209 | 1.25 | 16,557 | 1.74 | 0.84 | 0.14 |
| 52 | 21-Jan | 519.55 | 530.00 | 513.70 | 523.90 | 524.01 | 1.60 | 3,591.88 | 32,180 | 1.29 | 16,809 | 1.77 | 0.88 | 0.14 |
| 53 | 20-Jan | 518.00 | 518.95 | 510.05 | 515.50 | 514.37 | 0.49 | 3,534.29 | 19,559 | 0.78 | 9,651 | 1.01 | 0.50 | 0.08 |
| 54 | 17-Jan | 515.00 | 522.00 | 508.00 | 512.95 | 514.82 | -0.60 | 3,516.81 | 30,317 | 1.21 | 17,123 | 1.80 | 0.88 | 0.14 |
| 55 | 16-Jan | 510.00 | 521.00 | 510.00 | 516.05 | 515.36 | 1.21 | 3,538.06 | 27,789 | 1.11 | 15,375 | 1.62 | 0.79 | 0.13 |
| 56 | 15-Jan | 513.00 | 520.00 | 502.00 | 509.80 | 512.14 | -0.50 | 3,495.21 | 30,135 | 1.20 | 15,531 | 1.63 | 0.80 | 0.13 |
| 57 | 14-Jan | 510.20 | 519.55 | 499.55 | 512.35 | 510.83 | 0.42 | 3,512.69 | 39,494 | 1.58 | 17,059 | 1.79 | 0.87 | 0.14 |
| 58 | 13-Jan | 529.00 | 535.10 | 505.40 | 510.20 | 517.80 | -3.85 | 3,497.95 | 72,125 | 2.88 | 44,696 | 4.70 | 2.31 | 0.37 |
| 59 | 10-Jan | 551.25 | 553.95 | 523.60 | 529.85 | 534.06 | -3.93 | 3,632.67 | 97,291 | 3.89 | 66,946 | 7.04 | 3.58 | 0.56 |
| 60 | 09-Jan | 552.60 | 587.00 | 546.40 | 550.65 | 562.07 | -0.51 | 3,775.28 | 48,748 | 1.95 | 17,444 | 1.83 | 0.98 | 0.14 |
| 61 | 08-Jan | 553.40 | 560.00 | 547.95 | 553.45 | 552.92 | -1.00 | 3,794.48 | 21,341 | 0.85 | 8,880 | 0.93 | 0.49 | 0.07 |
| 62 | 07-Jan | 540.35 | 565.00 | 540.35 | 559.00 | 555.49 | 3.34 | 3,832.00 | 27,289 | 1.09 | 13,889 | 1.46 | 0.77 | 0.12 |
| 63 | 06-Jan | 560.00 | 564.75 | 538.00 | 540.35 | 547.04 | -3.84 | 3,704.66 | 37,767 | 1.51 | 20,849 | 2.19 | 1.14 | 0.17 |
| 64 | 03-Jan | 564.00 | 567.45 | 556.00 | 561.10 | 562.41 | 0.15 | 3,846.92 | 44,682 | 1.78 | 23,090 | 2.43 | 1.30 | 0.19 |
| 65 | 02-Jan | 566.35 | 575.00 | 556.35 | 560.25 | 565.98 | -0.91 | 3,841.10 | 49,764 | 1.99 | 20,038 | 2.11 | 1.13 | 0.17 |
| 66 | 01-Jan | 525.00 | 579.00 | 525.00 | 565.35 | 566.66 | 6.23 | 3,876.06 | 202,974 | 8.11 | 35,832 | 3.77 | 2.03 | 0.30 |
| 67 | 31-Dec | 521.00 | 536.50 | 519.95 | 530.15 | 528.22 | 1.70 | 3,634.73 | 25,469 | 1.02 | 12,344 | 1.30 | 0.65 | 0.10 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN