| Macro-sector: Energy | Band: 20 | High52 Price: 2,800.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: 1,643.67 | Low52 Price: 1,305.0 | Barrier: 1,671.7; Drift%: -3.49 |
| Basic Industry: Lubricants | Total Equity: 17,424,000 | Low52 Date: 07-Apr-2025 | SHP: 62.35 / 1.14 / 1.17 / 32.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 9 | ||||
| High/Low Price | Quarter: 1,758.0 / 1,351.0 | Month: 1,736.7 / 1,652.1 | Week: 1,657.7 / 1,611.0 | Day: 1,619.0 / 1,596.1 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,607.30 | 1,619.00 | 1,596.10 | 1,615.30 | 1,610.53 | -0.50 | 2,814.50 | 8,086 | 1.85 | 4,942 | 1.80 | 0.80 | 9 |
| 2 | 26-Aug | 1,632.90 | 1,636.70 | 1,620.00 | 1,623.40 | 1,627.31 | -0.38 | 2,828.61 | 5,266 | 1.20 | 3,605 | 1.31 | 0.59 | 6 |
| 3 | 25-Aug | 1,645.20 | 1,645.20 | 1,626.00 | 1,629.60 | 1,631.80 | -0.59 | 2,839.42 | 4,408 | 1.01 | 2,900 | 1.06 | 0.47 | 5 |
| 4 | 22-Aug | 1,640.10 | 1,650.90 | 1,631.00 | 1,639.30 | 1,638.47 | -0.63 | 2,856.32 | 4,374 | 1.00 | 2,742 | 1.00 | 0.45 | 5 |
| 5 | 21-Aug | 1,644.00 | 1,655.70 | 1,632.90 | 1,649.70 | 1,649.03 | 0.62 | 2,874.44 | 12,207 | 2.79 | 9,140 | 3.33 | 1.51 | 16 |
| 6 | 20-Aug | 1,641.10 | 1,656.00 | 1,634.90 | 1,639.50 | 1,641.88 | -0.67 | 2,856.66 | 5,044 | 1.15 | 2,917 | 1.06 | 0.48 | 5 |
| 7 | 19-Aug | 1,616.00 | 1,657.00 | 1,608.30 | 1,650.50 | 1,635.51 | 2.03 | 2,875.83 | 9,434 | 2.16 | 6,345 | 2.31 | 1.04 | 11 |
| 8 | 18-Aug | 1,629.00 | 1,640.00 | 1,593.60 | 1,617.70 | 1,612.92 | -0.69 | 2,818.68 | 20,797 | 4.75 | 11,833 | 4.31 | 1.91 | 21 |
| 9 | 14-Aug | 1,640.00 | 1,657.70 | 1,622.90 | 1,629.00 | 1,639.01 | -0.43 | 2,838.00 | 8,027 | 1.83 | 4,480 | 1.63 | 0.73 | 8 |
| 10 | 13-Aug | 1,633.00 | 1,657.10 | 1,630.00 | 1,636.00 | 1,639.91 | 0.55 | 2,850.00 | 6,856 | 1.57 | 4,215 | 1.54 | 0.69 | 7 |
| 11 | 12-Aug | 1,632.00 | 1,640.00 | 1,611.00 | 1,627.10 | 1,625.68 | -0.18 | 2,835.06 | 7,559 | 1.73 | 3,330 | 1.21 | 0.54 | 6 |
| 12 | 11-Aug | 1,641.30 | 1,641.90 | 1,620.20 | 1,630.10 | 1,630.32 | -0.68 | 2,840.29 | 7,729 | 1.77 | 4,931 | 1.80 | 0.80 | 9 |
| 13 | 08-Aug | 1,651.10 | 1,660.50 | 1,625.30 | 1,641.30 | 1,641.61 | -0.17 | 2,859.80 | 12,829 | 2.93 | 7,124 | 2.60 | 1.17 | 13 |
| 14 | 07-Aug | 1,663.10 | 1,671.70 | 1,640.00 | 1,644.10 | 1,652.69 | -0.83 | 2,864.68 | 10,322 | 2.36 | 6,321 | 2.30 | 1.04 | 12 |
| 15 | 06-Aug | 1,655.10 | 1,669.20 | 1,651.00 | 1,657.80 | 1,658.64 | -0.44 | 2,888.55 | 7,662 | 1.75 | 5,173 | 1.89 | 0.86 | 10 |
| 16 | 05-Aug | 1,661.00 | 1,678.00 | 1,655.20 | 1,665.10 | 1,663.66 | -0.50 | 2,901.27 | 6,333 | 1.45 | 3,838 | 1.40 | 0.64 | 7 |
| 17 | 04-Aug | 1,674.90 | 1,690.00 | 1,638.00 | 1,673.40 | 1,655.75 | 0.01 | 2,915.73 | 11,014 | 2.52 | 6,525 | 2.38 | 1.08 | 12 |
| 18 | 01-Aug | 1,650.10 | 1,677.60 | 1,650.10 | 1,673.30 | 1,670.61 | 0.71 | 2,915.56 | 9,707 | 2.22 | 6,604 | 2.41 | 1.10 | 12 |
| 19 | 31-Jul | 1,665.00 | 1,674.80 | 1,655.00 | 1,661.50 | 1,663.62 | -0.62 | 2,895.00 | 5,452 | 1.25 | 3,087 | 1.13 | 0.51 | 6 |
| 20 | 30-Jul | 1,676.90 | 1,677.70 | 1,662.00 | 1,671.80 | 1,667.21 | 0.16 | 2,912.94 | 10,489 | 2.40 | 7,757 | 2.83 | 1.29 | 14 |
| 21 | 29-Jul | 1,662.00 | 1,674.90 | 1,652.30 | 1,669.20 | 1,660.96 | 0.41 | 2,908.41 | 7,331 | 1.68 | 4,069 | 1.48 | 0.68 | 8 |
| 22 | 28-Jul | 1,675.00 | 1,678.90 | 1,652.10 | 1,662.40 | 1,664.91 | -0.29 | 2,896.57 | 16,332 | 3.73 | 8,451 | 3.08 | 1.41 | 16 |
| 23 | 25-Jul | 1,686.60 | 1,688.00 | 1,663.90 | 1,667.20 | 1,673.97 | -1.15 | 2,904.93 | 7,142 | 1.63 | 4,905 | 1.79 | 0.82 | 9 |
| 24 | 24-Jul | 1,687.60 | 1,695.60 | 1,670.00 | 1,686.60 | 1,684.99 | 0.80 | 2,938.73 | 9,275 | 2.12 | 5,161 | 1.88 | 0.87 | 10 |
| 25 | 23-Jul | 1,686.00 | 1,687.70 | 1,661.00 | 1,673.20 | 1,673.22 | -0.54 | 2,915.38 | 9,454 | 2.16 | 5,545 | 2.02 | 0.93 | 10 |
| 26 | 22-Jul | 1,693.00 | 1,711.00 | 1,675.00 | 1,682.20 | 1,692.20 | -0.64 | 2,931.07 | 14,224 | 3.25 | 8,772 | 3.20 | 1.48 | 16 |
| 27 | 21-Jul | 1,699.00 | 1,700.00 | 1,684.00 | 1,693.00 | 1,693.33 | 0.04 | 2,949.00 | 10,360 | 2.37 | 5,899 | 2.15 | 1.00 | 11 |
| 28 | 18-Jul | 1,695.30 | 1,705.00 | 1,688.00 | 1,692.30 | 1,693.02 | -0.18 | 2,948.66 | 11,412 | 2.61 | 6,607 | 2.41 | 1.12 | 12 |
| 29 | 17-Jul | 1,691.00 | 1,706.10 | 1,689.00 | 1,695.30 | 1,696.67 | -0.05 | 2,953.89 | 9,111 | 2.08 | 3,982 | 1.45 | 0.68 | 7 |
| 30 | 16-Jul | 1,695.00 | 1,707.50 | 1,690.00 | 1,696.10 | 1,696.81 | -0.67 | 2,955.28 | 9,374 | 2.14 | 5,933 | 2.16 | 1.01 | 11 |
| 31 | 15-Jul | 1,695.00 | 1,711.70 | 1,693.40 | 1,707.50 | 1,704.24 | 0.08 | 2,975.15 | 20,173 | 4.61 | 15,446 | 5.63 | 2.63 | 29 |
| 32 | 14-Jul | 1,682.00 | 1,715.40 | 1,682.00 | 1,706.10 | 1,702.12 | 0.51 | 2,972.71 | 20,318 | 4.64 | 14,450 | 5.27 | 2.46 | 27 |
| 33 | 11-Jul | 1,696.40 | 1,703.00 | 1,682.20 | 1,697.40 | 1,693.01 | 0.52 | 2,957.55 | 14,624 | 3.34 | 10,066 | 3.67 | 1.70 | 19 |
| 34 | 10-Jul | 1,683.00 | 1,703.60 | 1,673.40 | 1,688.60 | 1,690.96 | -0.12 | 2,942.22 | 28,414 | 6.49 | 16,909 | 6.16 | 2.86 | 31 |
| 35 | 09-Jul | 1,690.00 | 1,709.60 | 1,679.60 | 1,690.60 | 1,690.23 | 0.05 | 2,945.70 | 22,772 | 5.21 | 13,699 | 4.99 | 2.32 | 26 |
| 36 | 08-Jul | 1,686.00 | 1,708.60 | 1,678.90 | 1,689.70 | 1,690.11 | -0.26 | 2,944.13 | 19,400 | 4.43 | 10,525 | 3.84 | 1.78 | 20 |
| 37 | 07-Jul | 1,710.10 | 1,718.00 | 1,679.90 | 1,694.10 | 1,693.10 | -1.58 | 2,951.80 | 19,260 | 4.40 | 8,209 | 2.99 | 1.39 | 15 |
| 38 | 04-Jul | 1,729.00 | 1,735.70 | 1,716.50 | 1,721.30 | 1,723.44 | 0.16 | 2,999.19 | 29,240 | 6.68 | 17,620 | 6.42 | 3.04 | 33 |
| 39 | 03-Jul | 1,729.90 | 1,732.90 | 1,709.90 | 1,718.60 | 1,719.69 | -0.16 | 2,994.49 | 14,126 | 3.23 | 7,733 | 2.82 | 1.33 | 14 |
| 40 | 02-Jul | 1,735.00 | 1,736.70 | 1,712.50 | 1,721.40 | 1,721.67 | -0.01 | 2,999.37 | 27,126 | 6.20 | 16,064 | 5.86 | 2.77 | 30 |
| 41 | 01-Jul | 1,691.70 | 1,733.00 | 1,683.10 | 1,721.60 | 1,712.86 | 2.09 | 2,999.72 | 48,867 | 11.17 | 27,241 | 9.93 | 4.67 | 51 |
| 42 | 30-Jun | 1,669.90 | 1,689.50 | 1,667.20 | 1,686.30 | 1,678.96 | 1.37 | 2,938.21 | 21,428 | 4.90 | 10,615 | 3.87 | 1.78 | 20 |
| 43 | 27-Jun | 1,668.80 | 1,686.90 | 1,656.10 | 1,663.50 | 1,668.71 | 0.00 | 2,898.48 | 30,788 | 7.04 | 19,243 | 7.02 | 3.21 | 36 |
| 44 | 26-Jun | 1,668.90 | 1,675.60 | 1,655.00 | 1,663.50 | 1,663.90 | -0.04 | 2,898.48 | 13,582 | 3.10 | 8,656 | 3.16 | 1.44 | 16 |
| 45 | 25-Jun | 1,666.00 | 1,673.70 | 1,651.20 | 1,664.20 | 1,660.95 | 0.54 | 2,899.70 | 17,943 | 4.10 | 10,369 | 3.78 | 1.72 | 19 |
| 46 | 24-Jun | 1,662.00 | 1,671.70 | 1,650.10 | 1,655.30 | 1,658.28 | 0.38 | 2,884.19 | 12,234 | 2.80 | 5,746 | 2.09 | 0.95 | 11 |
| 47 | 23-Jun | 1,650.00 | 1,658.10 | 1,640.00 | 1,649.10 | 1,647.76 | -0.28 | 2,873.39 | 19,376 | 4.43 | 14,417 | 5.26 | 2.38 | 27 |
| 48 | 20-Jun | 1,668.80 | 1,673.80 | 1,651.00 | 1,653.70 | 1,658.01 | -0.54 | 2,881.41 | 13,847 | 3.17 | 8,538 | 3.11 | 1.42 | 16 |
| 49 | 19-Jun | 1,666.60 | 1,683.50 | 1,654.30 | 1,662.70 | 1,664.93 | -0.23 | 2,897.09 | 13,701 | 3.13 | 8,696 | 3.17 | 1.45 | 16 |
| 50 | 18-Jun | 1,670.00 | 1,688.00 | 1,661.20 | 1,666.60 | 1,669.04 | -0.71 | 2,903.88 | 13,033 | 2.98 | 7,170 | 2.61 | 1.20 | 13 |
| 51 | 17-Jun | 1,666.00 | 1,719.10 | 1,651.70 | 1,678.50 | 1,689.28 | 1.33 | 2,924.62 | 34,701 | 7.93 | 15,852 | 5.78 | 2.68 | 30 |
| 52 | 16-Jun | 1,684.00 | 1,691.70 | 1,649.30 | 1,656.50 | 1,661.17 | -1.50 | 2,886.29 | 20,805 | 4.76 | 11,173 | 4.07 | 1.86 | 21 |
| 53 | 13-Jun | 1,668.00 | 1,716.70 | 1,658.40 | 1,681.80 | 1,685.77 | -0.04 | 2,930.37 | 34,630 | 7.92 | 16,618 | 6.06 | 2.80 | 31 |
| 54 | 12-Jun | 1,725.80 | 1,738.00 | 1,679.50 | 1,682.50 | 1,693.48 | -2.09 | 2,931.59 | 54,980 | 12.57 | 35,352 | 12.89 | 5.99 | 66 |
| 55 | 11-Jun | 1,765.00 | 1,773.00 | 1,708.10 | 1,718.40 | 1,740.73 | -1.17 | 2,994.14 | 288,969 | 66.05 | 175,590 | 64.01 | 30.57 | 327 |
| 56 | 10-Jun | 1,676.00 | 1,762.00 | 1,666.20 | 1,738.80 | 1,712.40 | 3.38 | 3,029.69 | 218,468 | 49.94 | 67,545 | 24.62 | 11.57 | 126 |
| 57 | 09-Jun | 1,651.10 | 1,715.50 | 1,651.10 | 1,682.00 | 1,687.30 | 1.84 | 2,930.00 | 25,756 | 5.89 | 12,280 | 4.48 | 2.07 | 23 |
| 58 | 06-Jun | 1,657.80 | 1,674.60 | 1,646.30 | 1,651.60 | 1,658.62 | 0.38 | 2,877.75 | 10,914 | 2.49 | 5,388 | 1.96 | 0.89 | 10 |
| 59 | 05-Jun | 1,685.50 | 1,688.80 | 1,635.90 | 1,645.40 | 1,660.88 | -1.40 | 2,866.94 | 14,328 | 3.27 | 7,317 | 2.67 | 1.22 | 14 |
| 60 | 04-Jun | 1,688.00 | 1,688.00 | 1,655.90 | 1,668.80 | 1,670.89 | -0.19 | 2,907.72 | 10,299 | 2.35 | 5,592 | 2.04 | 0.93 | 10 |
| 61 | 03-Jun | 1,680.00 | 1,704.50 | 1,666.60 | 1,671.90 | 1,681.60 | -1.21 | 2,913.12 | 9,552 | 2.18 | 5,749 | 2.10 | 0.97 | 11 |
| 62 | 02-Jun | 1,691.00 | 1,712.00 | 1,681.00 | 1,692.30 | 1,696.47 | -0.38 | 2,948.66 | 10,238 | 2.34 | 5,068 | 1.85 | 0.86 | 9 |
| 63 | 30-May | 1,734.90 | 1,758.90 | 1,688.00 | 1,698.80 | 1,715.61 | -0.44 | 2,959.99 | 24,683 | 5.64 | 9,348 | 3.41 | 1.60 | 17 |
| 64 | 29-May | 1,706.90 | 1,791.00 | 1,701.20 | 1,706.30 | 1,737.85 | 2.62 | 2,973.06 | 75,324 | 17.22 | 22,469 | 8.19 | 3.90 | 42 |
| 65 | 28-May | 1,655.20 | 1,707.80 | 1,650.00 | 1,662.80 | 1,667.07 | 0.95 | 2,897.26 | 14,645 | 3.35 | 6,861 | 2.50 | 1.14 | 13 |
| 66 | 27-May | 1,669.00 | 1,680.30 | 1,635.00 | 1,647.10 | 1,655.38 | -0.96 | 2,869.91 | 12,703 | 2.90 | 7,928 | 2.89 | 1.31 | 15 |
| 67 | 26-May | 1,700.00 | 1,700.20 | 1,660.00 | 1,663.00 | 1,671.52 | -0.82 | 2,897.00 | 11,988 | 2.74 | 7,386 | 2.69 | 1.23 | 14 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND