| Macro-sector: Energy | Band: 20 | High52 Price: 2,035.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 19-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: 1,640.11 | Low52 Price: 1,238.2 | Barrier: 1,298.7; Drift%: 0.82 |
| Basic Industry: Lubricants | Total Equity: 17,424,000 | Low52 Date: 30-Mar-2026 | SHP: 64.58 / 1.17 / 1.17 / 30.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 9 | ||||
| High/Low Price | Quarter: 1,758.0 / 1,351.0 | Month: 1,721.9 / 1,554.5 | Week: 1,438.1 / 1,379.0 | Day: 1,317.9 / 1,276.1 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 1,310.00 | 1,317.90 | 1,276.10 | 1,309.50 | 1,302.58 | 0.72 | 2,281.67 | 9,969 | 4.06 | 4,610 | 3.11 | 0.60 | 9 |
| 2 | 02-Apr | 1,288.80 | 1,307.00 | 1,265.50 | 1,300.10 | 1,282.88 | 0.88 | 2,265.29 | 9,719 | 3.95 | 5,131 | 3.46 | 0.66 | 10 |
| 3 | 01-Apr | 1,255.00 | 1,298.70 | 1,255.00 | 1,288.80 | 1,283.22 | 3.42 | 2,245.61 | 10,461 | 4.26 | 5,014 | 3.39 | 0.64 | 9 |
| 4 | 30-Mar | 1,277.90 | 1,277.90 | 1,238.20 | 1,246.20 | 1,250.64 | -2.70 | 2,171.38 | 30,735 | 12.50 | 18,314 | 12.37 | 2.29 | 34 |
| 5 | 27-Mar | 1,320.00 | 1,321.00 | 1,278.00 | 1,280.80 | 1,290.61 | -2.95 | 2,231.67 | 22,673 | 9.22 | 16,947 | 11.44 | 2.19 | 32 |
| 6 | 25-Mar | 1,302.00 | 1,341.70 | 1,302.00 | 1,319.70 | 1,325.24 | 1.33 | 2,299.45 | 24,841 | 10.11 | 12,826 | 8.66 | 1.70 | 24 |
| 7 | 24-Mar | 1,298.00 | 1,318.30 | 1,280.00 | 1,302.40 | 1,300.75 | 0.89 | 2,269.30 | 17,615 | 7.17 | 11,338 | 7.66 | 1.47 | 21 |
| 8 | 23-Mar | 1,311.30 | 1,327.80 | 1,282.60 | 1,290.90 | 1,294.82 | -3.03 | 2,249.26 | 18,357 | 7.47 | 12,249 | 8.27 | 1.59 | 23 |
| 9 | 20-Mar | 1,327.00 | 1,354.20 | 1,325.10 | 1,331.30 | 1,332.73 | 0.38 | 2,319.66 | 12,816 | 5.21 | 6,852 | 4.63 | 0.91 | 13 |
| 10 | 19-Mar | 1,325.00 | 1,348.00 | 1,325.00 | 1,326.20 | 1,333.26 | -1.28 | 2,310.77 | 9,340 | 3.80 | 5,209 | 3.52 | 0.69 | 10 |
| 11 | 18-Mar | 1,319.00 | 1,349.20 | 1,313.50 | 1,343.40 | 1,336.75 | 2.71 | 2,340.74 | 14,675 | 5.97 | 8,344 | 5.63 | 1.12 | 16 |
| 12 | 17-Mar | 1,314.40 | 1,314.90 | 1,294.20 | 1,308.00 | 1,303.60 | 0.11 | 2,279.00 | 8,870 | 3.61 | 4,964 | 3.35 | 0.65 | 9 |
| 13 | 16-Mar | 1,310.00 | 1,319.00 | 1,293.50 | 1,306.60 | 1,303.69 | -0.56 | 2,276.62 | 19,506 | 7.94 | 12,351 | 8.34 | 1.61 | 23 |
| 14 | 13-Mar | 1,350.00 | 1,351.50 | 1,310.10 | 1,313.90 | 1,324.80 | -3.30 | 2,289.34 | 16,852 | 6.86 | 9,651 | 6.52 | 1.28 | 18 |
| 15 | 12-Mar | 1,337.40 | 1,369.90 | 1,320.10 | 1,358.70 | 1,352.83 | 1.59 | 2,367.40 | 16,010 | 6.51 | 7,215 | 4.87 | 0.98 | 14 |
| 16 | 11-Mar | 1,350.00 | 1,359.80 | 1,330.00 | 1,337.40 | 1,344.58 | -0.13 | 2,330.29 | 13,339 | 5.43 | 5,123 | 3.46 | 0.69 | 10 |
| 17 | 10-Mar | 1,308.80 | 1,345.00 | 1,308.80 | 1,339.10 | 1,328.59 | 2.97 | 2,333.25 | 9,678 | 3.94 | 5,500 | 3.71 | 0.73 | 10 |
| 18 | 09-Mar | 1,320.00 | 1,320.00 | 1,279.00 | 1,300.50 | 1,291.98 | -1.72 | 2,265.99 | 18,965 | 7.72 | 10,915 | 7.37 | 1.41 | 20 |
| 19 | 06-Mar | 1,348.70 | 1,352.20 | 1,320.00 | 1,323.20 | 1,331.69 | -1.89 | 2,305.54 | 15,576 | 6.34 | 7,808 | 5.27 | 1.04 | 15 |
| 20 | 05-Mar | 1,359.70 | 1,360.00 | 1,310.00 | 1,348.70 | 1,329.78 | 2.14 | 2,349.97 | 28,208 | 11.48 | 16,242 | 10.97 | 2.16 | 30 |
| 21 | 04-Mar | 1,335.10 | 1,346.00 | 1,309.00 | 1,320.50 | 1,320.36 | -1.86 | 2,300.84 | 20,893 | 8.50 | 11,833 | 7.99 | 1.56 | 22 |
| 22 | 02-Mar | 1,365.10 | 1,385.00 | 1,320.00 | 1,345.50 | 1,345.77 | -3.45 | 2,344.40 | 29,364 | 11.95 | 17,415 | 11.76 | 2.34 | 33 |
| 23 | 27-Feb | 1,400.00 | 1,410.00 | 1,385.00 | 1,393.60 | 1,396.61 | -0.26 | 2,428.21 | 8,757 | 3.56 | 5,775 | 3.90 | 0.81 | 11 |
| 24 | 26-Feb | 1,391.00 | 1,414.70 | 1,391.00 | 1,397.20 | 1,400.85 | 0.58 | 2,434.48 | 9,149 | 3.72 | 5,575 | 3.76 | 0.78 | 10 |
| 25 | 25-Feb | 1,412.20 | 1,422.00 | 1,379.00 | 1,389.20 | 1,399.52 | -1.24 | 2,420.54 | 13,308 | 5.41 | 7,985 | 5.39 | 1.12 | 15 |
| 26 | 24-Feb | 1,414.80 | 1,421.80 | 1,395.90 | 1,406.60 | 1,405.38 | -0.37 | 2,450.86 | 7,745 | 3.15 | 4,561 | 3.08 | 0.64 | 9 |
| 27 | 23-Feb | 1,425.00 | 1,438.10 | 1,405.20 | 1,411.80 | 1,417.27 | -0.71 | 2,459.92 | 7,202 | 2.93 | 3,952 | 2.67 | 0.56 | 7 |
| 28 | 20-Feb | 1,410.00 | 1,428.50 | 1,400.00 | 1,421.90 | 1,417.70 | 0.92 | 2,477.52 | 5,984 | 2.43 | 3,599 | 2.43 | 0.51 | 7 |
| 29 | 19-Feb | 1,430.90 | 1,434.90 | 1,405.00 | 1,409.00 | 1,416.94 | -1.43 | 2,455.00 | 7,288 | 2.97 | 4,837 | 3.27 | 0.69 | 9 |
| 30 | 18-Feb | 1,442.80 | 1,447.20 | 1,418.40 | 1,429.50 | 1,430.70 | -0.63 | 2,490.76 | 7,379 | 3.00 | 4,671 | 3.15 | 0.67 | 9 |
| 31 | 17-Feb | 1,439.90 | 1,459.50 | 1,433.00 | 1,438.60 | 1,445.22 | 0.24 | 2,506.62 | 5,830 | 2.37 | 2,518 | 1.70 | 0.36 | 5 |
| 32 | 16-Feb | 1,434.90 | 1,442.10 | 1,426.70 | 1,435.10 | 1,435.25 | -0.49 | 2,500.52 | 4,920 | 2.00 | 3,110 | 2.10 | 0.45 | 6 |
| 33 | 13-Feb | 1,453.00 | 1,457.20 | 1,421.50 | 1,442.10 | 1,442.56 | -1.19 | 2,512.72 | 8,218 | 3.34 | 5,443 | 3.68 | 0.79 | 10 |
| 34 | 12-Feb | 1,478.50 | 1,482.00 | 1,455.10 | 1,459.40 | 1,467.39 | -1.31 | 2,542.86 | 6,834 | 2.78 | 4,640 | 3.13 | 0.68 | 9 |
| 35 | 11-Feb | 1,482.00 | 1,494.60 | 1,475.20 | 1,478.70 | 1,480.75 | -0.22 | 2,576.49 | 4,001 | 1.63 | 2,602 | 1.76 | 0.39 | 5 |
| 36 | 10-Feb | 1,469.10 | 1,510.60 | 1,456.20 | 1,482.00 | 1,487.91 | 0.57 | 2,582.00 | 16,143 | 6.57 | 8,194 | 5.53 | 1.22 | 15 |
| 37 | 09-Feb | 1,476.80 | 1,487.20 | 1,469.00 | 1,473.60 | 1,477.49 | -0.22 | 2,567.60 | 12,399 | 5.04 | 8,972 | 6.06 | 1.33 | 17 |
| 38 | 06-Feb | 1,514.30 | 1,514.30 | 1,474.20 | 1,476.80 | 1,480.96 | -2.48 | 2,573.18 | 9,986 | 4.06 | 5,797 | 3.91 | 0.86 | 11 |
| 39 | 05-Feb | 1,523.50 | 1,524.00 | 1,502.00 | 1,514.40 | 1,514.11 | 0.39 | 2,638.69 | 10,356 | 4.21 | 5,698 | 3.85 | 0.86 | 11 |
| 40 | 04-Feb | 1,468.80 | 1,523.00 | 1,455.20 | 1,508.50 | 1,482.49 | 3.12 | 2,628.41 | 15,704 | 6.39 | 9,844 | 6.65 | 1.46 | 19 |
| 41 | 03-Feb | 1,499.00 | 1,499.00 | 1,441.00 | 1,462.80 | 1,462.16 | 2.37 | 2,548.78 | 22,381 | 9.11 | 11,913 | 8.04 | 1.74 | 22 |
| 42 | 02-Feb | 1,424.10 | 1,441.70 | 1,396.00 | 1,429.00 | 1,411.57 | 0.85 | 2,489.00 | 9,991 | 4.06 | 6,251 | 4.22 | 0.88 | 12 |
| 43 | 01-Feb | 1,427.40 | 1,475.00 | 1,412.40 | 1,417.00 | 1,439.21 | -1.14 | 2,468.00 | 6,315 | 2.57 | 4,074 | 2.75 | 0.59 | 8 |
| 44 | 30-Jan | 1,413.00 | 1,437.00 | 1,400.60 | 1,433.40 | 1,427.18 | 1.13 | 2,497.56 | 11,074 | 4.51 | 7,924 | 5.35 | 1.13 | 15 |
| 45 | 29-Jan | 1,399.80 | 1,425.00 | 1,393.00 | 1,417.40 | 1,406.31 | 1.26 | 2,469.68 | 14,465 | 5.88 | 10,208 | 6.89 | 1.44 | 19 |
| 46 | 28-Jan | 1,394.70 | 1,415.00 | 1,391.00 | 1,399.80 | 1,404.72 | 0.72 | 2,439.01 | 15,965 | 6.50 | 10,533 | 7.11 | 1.48 | 20 |
| 47 | 27-Jan | 1,410.00 | 1,410.20 | 1,381.10 | 1,389.80 | 1,392.12 | -1.89 | 2,421.59 | 10,799 | 4.39 | 6,644 | 4.49 | 0.92 | 13 |
| 48 | 23-Jan | 1,429.30 | 1,438.80 | 1,403.80 | 1,416.60 | 1,423.96 | -0.54 | 2,468.28 | 7,528 | 3.06 | 5,293 | 3.57 | 0.75 | 10 |
| 49 | 22-Jan | 1,418.80 | 1,452.60 | 1,411.10 | 1,424.30 | 1,423.99 | 0.82 | 2,481.70 | 17,443 | 7.10 | 13,344 | 9.01 | 1.90 | 25 |
| 50 | 21-Jan | 1,437.80 | 1,450.00 | 1,409.10 | 1,412.70 | 1,420.17 | -1.35 | 2,461.49 | 24,712 | 10.05 | 18,042 | 12.18 | 2.56 | 34 |
| 51 | 20-Jan | 1,478.80 | 1,478.80 | 1,426.00 | 1,432.00 | 1,448.41 | -2.76 | 2,495.00 | 16,768 | 6.82 | 10,624 | 7.17 | 1.54 | 20 |
| 52 | 19-Jan | 1,495.50 | 1,498.00 | 1,469.90 | 1,472.70 | 1,480.09 | -2.70 | 2,566.03 | 15,069 | 6.13 | 9,714 | 6.56 | 1.44 | 18 |
| 53 | 16-Jan | 1,541.00 | 1,548.20 | 1,510.10 | 1,513.50 | 1,524.93 | -1.82 | 2,637.12 | 16,106 | 6.55 | 11,231 | 7.58 | 1.71 | 21 |
| 54 | 14-Jan | 1,550.20 | 1,560.70 | 1,540.10 | 1,541.60 | 1,548.55 | -0.87 | 2,686.08 | 5,436 | 2.21 | 3,449 | 2.33 | 0.53 | 7 |
| 55 | 13-Jan | 1,545.00 | 1,573.50 | 1,545.00 | 1,555.20 | 1,562.03 | -0.19 | 2,709.78 | 4,812 | 1.96 | 3,255 | 2.20 | 0.51 | 6 |
| 56 | 12-Jan | 1,562.20 | 1,568.30 | 1,531.00 | 1,558.20 | 1,548.23 | -1.24 | 2,715.01 | 10,874 | 4.42 | 6,419 | 4.33 | 0.99 | 12 |
| 57 | 09-Jan | 1,592.80 | 1,604.90 | 1,570.00 | 1,577.70 | 1,585.82 | -0.85 | 2,748.98 | 9,236 | 3.76 | 5,480 | 3.70 | 0.87 | 10 |
| 58 | 08-Jan | 1,615.80 | 1,615.80 | 1,589.20 | 1,591.20 | 1,597.69 | -1.06 | 2,772.51 | 5,461 | 2.22 | 3,895 | 2.63 | 0.62 | 7 |
| 59 | 07-Jan | 1,602.20 | 1,619.50 | 1,590.00 | 1,608.20 | 1,605.32 | -0.37 | 2,802.13 | 5,374 | 2.19 | 2,962 | 2.00 | 0.48 | 6 |
| 60 | 06-Jan | 1,634.10 | 1,641.70 | 1,601.00 | 1,614.10 | 1,619.44 | -1.23 | 2,812.41 | 10,620 | 4.32 | 6,577 | 4.44 | 1.07 | 12 |
| 61 | 05-Jan | 1,656.30 | 1,656.30 | 1,625.10 | 1,634.20 | 1,636.40 | -0.49 | 2,847.43 | 8,070 | 3.28 | 5,108 | 3.45 | 0.84 | 10 |
| 62 | 02-Jan | 1,630.30 | 1,656.00 | 1,629.80 | 1,642.30 | 1,643.07 | 0.74 | 2,861.54 | 5,313 | 2.16 | 3,688 | 2.49 | 0.61 | 7 |
| 63 | 01-Jan | 1,639.70 | 1,653.20 | 1,625.00 | 1,630.30 | 1,632.50 | -0.57 | 2,840.63 | 4,492 | 1.83 | 3,131 | 2.11 | 0.51 | 6 |
| 64 | 31-Dec | 1,630.00 | 1,646.40 | 1,621.10 | 1,639.70 | 1,638.64 | 0.86 | 2,857.01 | 2,560 | 1.04 | 1,765 | 1.19 | 0.29 | 3 |
| 65 | 30-Dec | 1,630.00 | 1,638.50 | 1,619.80 | 1,625.70 | 1,625.09 | -0.17 | 2,832.62 | 2,457 | 1.00 | 1,480 | 1.00 | 0.24 | 3 |
| 66 | 29-Dec | 1,662.80 | 1,669.80 | 1,625.00 | 1,628.50 | 1,646.05 | -2.37 | 2,837.50 | 7,954 | 3.24 | 6,045 | 4.08 | 1.00 | 11 |
| 67 | 26-Dec | 1,670.80 | 1,679.00 | 1,658.10 | 1,668.00 | 1,670.13 | -0.17 | 2,906.00 | 5,047 | 2.05 | 3,493 | 2.36 | 0.58 | 7 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND