| Macro-sector: Energy | Band: 20 | High52 Price: 477.65 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 07-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: | Low52 Price: 285.8 | Barrier: 315.0; Drift%: 1.69 |
| Basic Industry: Lubricants | Total Equity: 68,560,415 | Low52 Date: 30-Mar-2026 | SHP: 68.91 / 0.87 / 13.18 / 17.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 587.0 / 357.25 | Month: 404.65 / 346.5 | Week: 389.6 / 360.2 | Day: 323.45 / 311.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 319.50 | 323.45 | 311.60 | 320.40 | 320.02 | 1.84 | 2,196.68 | 21,573 | 2.95 | 9,245 | 2.95 | 0.30 | 8 |
| 2 | 02-Apr | 314.50 | 319.00 | 302.50 | 314.60 | 309.77 | 0.66 | 2,156.91 | 40,702 | 5.56 | 20,444 | 6.51 | 0.63 | 18 |
| 3 | 01-Apr | 306.60 | 315.00 | 295.00 | 312.55 | 308.11 | 8.49 | 2,142.86 | 24,746 | 3.38 | 13,170 | 4.20 | 0.41 | 11 |
| 4 | 30-Mar | 296.25 | 300.65 | 285.80 | 288.10 | 291.36 | -4.19 | 1,975.23 | 84,013 | 11.48 | 45,292 | 14.43 | 1.32 | 39 |
| 5 | 27-Mar | 324.00 | 326.30 | 297.30 | 300.70 | 306.82 | -7.25 | 2,061.61 | 138,738 | 18.96 | 81,903 | 26.10 | 2.51 | 70 |
| 6 | 25-Mar | 330.25 | 337.00 | 320.20 | 324.20 | 329.96 | -1.55 | 2,222.73 | 41,186 | 5.63 | 25,362 | 8.08 | 0.84 | 22 |
| 7 | 24-Mar | 328.40 | 335.20 | 325.50 | 329.30 | 330.38 | 1.37 | 2,257.69 | 40,365 | 5.52 | 25,849 | 8.24 | 0.85 | 22 |
| 8 | 23-Mar | 339.70 | 341.35 | 320.00 | 324.85 | 328.91 | -5.25 | 2,227.19 | 23,669 | 3.23 | 15,689 | 5.00 | 0.52 | 13 |
| 9 | 20-Mar | 338.10 | 345.50 | 338.10 | 342.85 | 341.72 | 0.62 | 2,350.59 | 20,134 | 2.75 | 13,248 | 4.22 | 0.45 | 11 |
| 10 | 19-Mar | 340.15 | 345.00 | 337.00 | 340.75 | 339.87 | -1.32 | 2,336.20 | 13,383 | 1.83 | 8,512 | 2.71 | 0.29 | 7 |
| 11 | 18-Mar | 340.00 | 347.95 | 339.35 | 345.30 | 344.77 | 1.22 | 2,367.39 | 17,818 | 2.43 | 9,572 | 3.05 | 0.33 | 8 |
| 12 | 17-Mar | 324.40 | 342.00 | 321.95 | 341.15 | 331.72 | 5.83 | 2,338.94 | 73,606 | 10.06 | 49,748 | 15.85 | 1.65 | 43 |
| 13 | 16-Mar | 327.80 | 328.55 | 318.05 | 322.35 | 322.66 | -1.66 | 2,210.04 | 35,681 | 4.88 | 16,461 | 5.25 | 0.53 | 14 |
| 14 | 13-Mar | 341.00 | 342.00 | 326.25 | 327.80 | 330.78 | -3.80 | 2,247.41 | 37,843 | 5.17 | 21,927 | 6.99 | 0.73 | 19 |
| 15 | 12-Mar | 347.05 | 347.05 | 340.00 | 340.75 | 342.98 | -2.34 | 2,336.20 | 34,978 | 4.78 | 23,190 | 7.39 | 0.80 | 20 |
| 16 | 11-Mar | 347.70 | 356.50 | 346.25 | 348.90 | 351.02 | -0.47 | 2,392.07 | 16,180 | 2.21 | 9,349 | 2.98 | 0.33 | 8 |
| 17 | 10-Mar | 346.90 | 355.00 | 344.00 | 350.55 | 347.98 | 1.59 | 2,403.39 | 11,810 | 1.61 | 7,621 | 2.43 | 0.27 | 7 |
| 18 | 09-Mar | 335.00 | 349.30 | 332.55 | 345.05 | 340.57 | -2.62 | 2,365.68 | 41,369 | 5.65 | 19,859 | 6.33 | 0.68 | 17 |
| 19 | 06-Mar | 360.95 | 362.25 | 352.80 | 354.35 | 358.49 | -1.94 | 2,429.44 | 24,882 | 3.40 | 12,412 | 3.96 | 0.44 | 11 |
| 20 | 05-Mar | 360.95 | 366.80 | 357.30 | 361.35 | 361.21 | 0.63 | 2,477.43 | 16,122 | 2.20 | 9,599 | 3.06 | 0.35 | 8 |
| 21 | 04-Mar | 353.00 | 362.10 | 350.25 | 359.10 | 356.60 | -1.03 | 2,462.00 | 18,794 | 2.57 | 9,437 | 3.01 | 0.34 | 8 |
| 22 | 02-Mar | 366.00 | 375.45 | 360.00 | 362.85 | 366.36 | -4.30 | 2,487.71 | 29,968 | 4.09 | 17,181 | 5.48 | 0.63 | 15 |
| 23 | 27-Feb | 376.65 | 384.40 | 372.70 | 379.15 | 376.81 | 1.36 | 2,599.47 | 18,437 | 2.52 | 10,345 | 3.30 | 0.39 | 9 |
| 24 | 26-Feb | 365.00 | 389.60 | 365.00 | 374.05 | 379.39 | 2.56 | 2,564.50 | 72,912 | 9.96 | 27,887 | 8.89 | 1.06 | 24 |
| 25 | 25-Feb | 369.95 | 373.00 | 360.20 | 364.70 | 367.19 | -1.49 | 2,500.40 | 26,465 | 3.62 | 17,401 | 5.55 | 0.64 | 15 |
| 26 | 24-Feb | 366.80 | 374.80 | 366.80 | 370.20 | 370.77 | -1.08 | 2,538.11 | 12,145 | 1.66 | 6,866 | 2.19 | 0.25 | 6 |
| 27 | 23-Feb | 362.25 | 381.50 | 362.15 | 374.25 | 374.75 | 3.26 | 2,565.87 | 41,088 | 5.61 | 18,850 | 6.01 | 0.71 | 16 |
| 28 | 20-Feb | 369.50 | 370.50 | 360.00 | 362.45 | 366.03 | -1.93 | 2,484.97 | 14,161 | 1.93 | 8,180 | 2.61 | 0.30 | 7 |
| 29 | 19-Feb | 376.00 | 376.00 | 368.10 | 369.60 | 372.43 | -1.62 | 2,533.99 | 10,645 | 1.45 | 6,642 | 2.12 | 0.25 | 6 |
| 30 | 18-Feb | 368.30 | 378.00 | 365.05 | 375.70 | 372.04 | 1.71 | 2,575.81 | 14,448 | 1.97 | 8,928 | 2.85 | 0.33 | 8 |
| 31 | 17-Feb | 368.85 | 379.90 | 368.30 | 369.40 | 374.21 | 0.15 | 2,532.62 | 25,528 | 3.49 | 12,653 | 4.03 | 0.47 | 11 |
| 32 | 16-Feb | 357.20 | 374.00 | 350.10 | 368.85 | 362.24 | 3.28 | 2,528.85 | 48,560 | 6.63 | 23,124 | 7.37 | 0.84 | 20 |
| 33 | 13-Feb | 367.00 | 367.00 | 354.00 | 357.15 | 358.40 | -2.55 | 2,448.64 | 26,155 | 3.57 | 17,208 | 5.48 | 0.62 | 15 |
| 34 | 12-Feb | 366.45 | 371.45 | 364.30 | 366.50 | 367.20 | -0.01 | 2,512.74 | 25,825 | 3.53 | 16,636 | 5.30 | 0.61 | 14 |
| 35 | 11-Feb | 371.90 | 373.80 | 365.05 | 366.55 | 367.42 | -0.78 | 2,513.08 | 18,502 | 2.53 | 11,047 | 3.52 | 0.41 | 9 |
| 36 | 10-Feb | 360.00 | 371.25 | 359.55 | 369.45 | 365.99 | 2.72 | 2,532.96 | 19,313 | 2.64 | 12,684 | 4.04 | 0.46 | 11 |
| 37 | 09-Feb | 352.90 | 366.95 | 352.85 | 359.65 | 359.94 | 2.23 | 2,465.78 | 17,703 | 2.42 | 9,423 | 3.00 | 0.34 | 8 |
| 38 | 06-Feb | 352.20 | 354.95 | 348.10 | 351.80 | 350.69 | -0.55 | 2,411.96 | 7,980 | 1.09 | 3,137 | 1.00 | 0.11 | 3 |
| 39 | 05-Feb | 356.65 | 357.70 | 350.00 | 353.75 | 354.58 | -0.81 | 2,425.32 | 8,523 | 1.16 | 3,550 | 1.13 | 0.13 | 3 |
| 40 | 04-Feb | 352.85 | 360.00 | 350.85 | 356.65 | 355.29 | 1.08 | 2,445.21 | 15,142 | 2.07 | 8,482 | 2.70 | 0.30 | 7 |
| 41 | 03-Feb | 349.00 | 354.50 | 346.15 | 352.85 | 350.03 | 4.07 | 2,419.15 | 18,092 | 2.47 | 10,764 | 3.43 | 0.38 | 9 |
| 42 | 02-Feb | 338.80 | 343.45 | 334.30 | 339.05 | 337.22 | 0.07 | 2,324.54 | 15,633 | 2.14 | 8,818 | 2.81 | 0.30 | 8 |
| 43 | 01-Feb | 349.20 | 349.90 | 335.00 | 338.80 | 343.28 | -2.88 | 2,322.83 | 13,208 | 1.80 | 6,704 | 2.14 | 0.23 | 6 |
| 44 | 30-Jan | 346.30 | 353.30 | 342.30 | 348.85 | 349.30 | 0.17 | 2,391.73 | 13,034 | 1.78 | 7,608 | 2.42 | 0.27 | 6 |
| 45 | 29-Jan | 353.00 | 354.45 | 342.20 | 348.25 | 347.62 | -1.30 | 2,387.62 | 15,341 | 2.10 | 7,623 | 2.43 | 0.26 | 6 |
| 46 | 28-Jan | 344.45 | 354.00 | 342.50 | 352.85 | 347.24 | 2.53 | 2,419.15 | 17,279 | 2.36 | 7,851 | 2.50 | 0.27 | 7 |
| 47 | 27-Jan | 349.60 | 350.05 | 338.85 | 344.15 | 343.32 | -1.02 | 2,359.51 | 20,160 | 2.75 | 13,261 | 4.23 | 0.46 | 11 |
| 48 | 23-Jan | 359.00 | 361.95 | 346.15 | 347.70 | 353.44 | -3.71 | 2,383.85 | 18,308 | 2.50 | 10,876 | 3.47 | 0.38 | 9 |
| 49 | 22-Jan | 352.80 | 364.45 | 345.50 | 361.10 | 353.85 | 2.57 | 2,475.72 | 23,462 | 3.21 | 10,402 | 3.31 | 0.37 | 9 |
| 50 | 21-Jan | 348.95 | 354.00 | 338.10 | 352.05 | 347.12 | 1.35 | 2,413.67 | 18,092 | 2.47 | 11,310 | 3.60 | 0.39 | 10 |
| 51 | 20-Jan | 348.30 | 358.75 | 344.30 | 347.35 | 347.05 | -1.17 | 2,381.45 | 12,223 | 1.67 | 6,704 | 2.14 | 0.23 | 6 |
| 52 | 19-Jan | 358.85 | 358.85 | 350.00 | 351.45 | 352.70 | -1.43 | 2,409.56 | 12,534 | 1.71 | 7,788 | 2.48 | 0.27 | 7 |
| 53 | 16-Jan | 358.00 | 363.95 | 350.00 | 356.55 | 357.67 | -0.56 | 2,444.52 | 30,813 | 4.21 | 14,262 | 4.54 | 0.51 | 12 |
| 54 | 14-Jan | 362.00 | 362.00 | 355.05 | 358.55 | 358.05 | -0.62 | 2,458.23 | 13,400 | 1.83 | 9,257 | 2.95 | 0.33 | 8 |
| 55 | 13-Jan | 359.10 | 362.00 | 357.75 | 360.80 | 359.75 | 1.01 | 2,473.66 | 7,318 | 1.00 | 4,299 | 1.37 | 0.15 | 4 |
| 56 | 12-Jan | 363.90 | 363.90 | 353.20 | 357.20 | 357.26 | -1.31 | 2,448.98 | 16,337 | 2.23 | 8,108 | 2.58 | 0.29 | 7 |
| 57 | 09-Jan | 367.00 | 377.00 | 360.50 | 361.95 | 366.41 | -1.78 | 2,481.54 | 25,635 | 3.50 | 12,568 | 4.01 | 0.46 | 11 |
| 58 | 08-Jan | 377.80 | 378.60 | 362.50 | 368.50 | 372.94 | -2.46 | 2,526.45 | 16,259 | 2.22 | 10,508 | 3.35 | 0.39 | 9 |
| 59 | 07-Jan | 379.30 | 380.65 | 376.00 | 377.80 | 377.72 | -0.40 | 2,590.21 | 12,723 | 1.74 | 8,225 | 2.62 | 0.31 | 7 |
| 60 | 06-Jan | 384.20 | 384.55 | 376.00 | 379.30 | 380.04 | -0.21 | 2,600.50 | 20,495 | 2.80 | 10,267 | 3.27 | 0.39 | 9 |
| 61 | 05-Jan | 382.05 | 406.80 | 377.80 | 380.10 | 384.66 | -0.51 | 2,605.98 | 310,148 | 42.38 | 231,692 | 73.83 | 8.91 | 197 |
| 62 | 02-Jan | 383.00 | 385.60 | 380.40 | 382.05 | 383.01 | 0.08 | 2,619.35 | 11,717 | 1.60 | 7,760 | 2.47 | 0.30 | 7 |
| 63 | 01-Jan | 385.00 | 388.55 | 380.60 | 381.75 | 385.02 | -0.56 | 2,617.29 | 15,973 | 2.18 | 10,932 | 3.48 | 0.42 | 9 |
| 64 | 31-Dec | 382.50 | 404.65 | 381.80 | 383.90 | 391.83 | -0.54 | 2,632.03 | 39,657 | 5.42 | 17,088 | 5.45 | 0.67 | 15 |
| 65 | 30-Dec | 381.05 | 388.00 | 381.05 | 386.00 | 386.03 | 1.30 | 2,646.00 | 23,079 | 3.15 | 16,231 | 5.17 | 0.63 | 14 |
| 66 | 29-Dec | 391.10 | 391.65 | 379.00 | 381.05 | 384.84 | -2.49 | 2,612.49 | 11,099 | 1.52 | 5,864 | 1.87 | 0.23 | 5 |
| 67 | 26-Dec | 388.95 | 394.40 | 388.50 | 390.80 | 390.90 | 0.10 | 2,679.34 | 16,733 | 2.29 | 9,146 | 2.91 | 0.36 | 8 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND