| 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: 1,305.0 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 17,424,000 | Low52 Date: 07-Apr-2025 | SHP: 64.58 / 1.37 / 1.17 / 30.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 9 | ||||
| High/Low Price | Quarter: 1,758.0 / 1,351.0 | Month: 2,035.0 / 1,601.0 | Week: 1,794.9 / 1,741.3 | Day: 1,758.7 / 1,720.4 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,720.40 | 1,758.70 | 1,720.40 | 1,750.50 | 1,744.86 | 1.75 | 3,050.07 | 14,094 | 3.25 | 7,814 | 2.85 | 1.36 | 15 |
| 2 | 11-Nov | 1,731.10 | 1,738.80 | 1,711.50 | 1,720.40 | 1,722.63 | -0.89 | 2,997.62 | 13,241 | 3.05 | 7,423 | 2.71 | 1.28 | 13 |
| 3 | 10-Nov | 1,741.60 | 1,754.90 | 1,724.00 | 1,735.80 | 1,736.00 | 0.12 | 3,024.46 | 7,246 | 1.67 | 4,292 | 1.56 | 0.00 | 7 |
| 4 | 07-Nov | 1,732.00 | 1,748.20 | 1,722.30 | 1,733.70 | 1,735.22 | 0.14 | 3,020.80 | 7,055 | 1.63 | 3,660 | 1.33 | 0.64 | 6 |
| 5 | 06-Nov | 1,775.00 | 1,785.90 | 1,725.00 | 1,731.20 | 1,741.14 | -2.26 | 3,016.44 | 12,250 | 2.83 | 6,986 | 2.55 | 1.22 | 12 |
| 6 | 04-Nov | 1,766.50 | 1,807.10 | 1,760.10 | 1,771.20 | 1,782.14 | 0.66 | 3,086.14 | 17,470 | 4.03 | 9,064 | 3.30 | 1.62 | 16 |
| 7 | 03-Nov | 1,760.40 | 1,771.60 | 1,754.10 | 1,759.50 | 1,761.36 | -0.05 | 3,065.75 | 6,956 | 1.60 | 4,653 | 1.70 | 0.82 | 8 |
| 8 | 31-Oct | 1,759.00 | 1,794.90 | 1,752.40 | 1,760.40 | 1,770.57 | -0.15 | 3,067.32 | 7,777 | 1.79 | 4,612 | 1.68 | 0.82 | 8 |
| 9 | 30-Oct | 1,763.80 | 1,768.00 | 1,752.00 | 1,763.10 | 1,759.15 | 0.36 | 3,072.03 | 4,417 | 1.02 | 2,931 | 1.07 | 0.52 | 5 |
| 10 | 29-Oct | 1,769.00 | 1,786.50 | 1,753.50 | 1,756.80 | 1,767.39 | -0.68 | 3,061.05 | 10,002 | 2.31 | 7,069 | 2.58 | 1.25 | 12 |
| 11 | 28-Oct | 1,745.80 | 1,776.00 | 1,745.00 | 1,768.90 | 1,764.39 | 1.32 | 3,082.13 | 10,125 | 2.34 | 5,433 | 1.98 | 0.96 | 9 |
| 12 | 27-Oct | 1,768.00 | 1,776.90 | 1,741.30 | 1,745.80 | 1,755.07 | -0.47 | 3,041.88 | 12,189 | 2.81 | 6,593 | 2.40 | 1.16 | 12 |
| 13 | 24-Oct | 1,784.00 | 1,814.80 | 1,750.50 | 1,754.00 | 1,774.77 | -1.90 | 3,056.00 | 16,121 | 3.72 | 10,597 | 3.86 | 1.88 | 19 |
| 14 | 23-Oct | 1,806.00 | 1,858.00 | 1,782.30 | 1,787.90 | 1,800.98 | -1.98 | 3,115.24 | 16,016 | 3.69 | 8,754 | 3.19 | 1.58 | 15 |
| 15 | 21-Oct | 1,792.00 | 1,841.00 | 1,792.00 | 1,824.00 | 1,819.49 | 2.16 | 3,178.00 | 6,089 | 1.40 | 3,332 | 1.21 | 0.61 | 6 |
| 16 | 20-Oct | 1,815.00 | 1,815.00 | 1,780.10 | 1,785.50 | 1,789.49 | -0.99 | 3,111.06 | 6,702 | 1.55 | 4,036 | 1.47 | 0.72 | 7 |
| 17 | 17-Oct | 1,845.00 | 1,845.00 | 1,800.00 | 1,803.30 | 1,817.49 | -1.48 | 3,142.07 | 7,491 | 1.73 | 4,496 | 1.64 | 0.82 | 8 |
| 18 | 16-Oct | 1,811.30 | 1,841.00 | 1,798.40 | 1,830.30 | 1,818.54 | 1.05 | 3,189.11 | 11,362 | 2.62 | 6,421 | 2.34 | 1.17 | 11 |
| 19 | 15-Oct | 1,820.30 | 1,840.00 | 1,805.00 | 1,811.30 | 1,817.61 | -0.49 | 3,156.01 | 9,355 | 2.16 | 5,636 | 2.05 | 1.02 | 10 |
| 20 | 14-Oct | 1,860.00 | 1,891.50 | 1,808.00 | 1,820.30 | 1,835.65 | -2.15 | 3,171.69 | 16,160 | 3.73 | 8,754 | 3.19 | 1.61 | 15 |
| 21 | 13-Oct | 1,841.00 | 1,880.40 | 1,841.00 | 1,860.30 | 1,858.27 | -0.24 | 3,241.39 | 10,745 | 2.48 | 5,393 | 1.97 | 1.00 | 9 |
| 22 | 10-Oct | 1,886.00 | 1,894.30 | 1,860.60 | 1,864.80 | 1,875.40 | -0.73 | 3,249.23 | 7,202 | 1.66 | 3,285 | 1.20 | 0.62 | 6 |
| 23 | 09-Oct | 1,934.80 | 1,934.80 | 1,865.00 | 1,878.50 | 1,881.66 | -1.55 | 3,273.10 | 10,721 | 2.47 | 4,579 | 1.67 | 0.86 | 8 |
| 24 | 08-Oct | 1,950.00 | 1,963.80 | 1,899.10 | 1,908.00 | 1,932.82 | -1.09 | 3,324.00 | 17,494 | 4.03 | 8,372 | 3.05 | 1.62 | 15 |
| 25 | 07-Oct | 1,901.30 | 1,941.50 | 1,881.30 | 1,929.10 | 1,917.98 | 2.27 | 3,361.26 | 24,127 | 5.56 | 14,245 | 5.19 | 2.73 | 25 |
| 26 | 06-Oct | 1,890.00 | 1,949.00 | 1,864.20 | 1,886.20 | 1,910.92 | 2.19 | 3,286.51 | 47,501 | 10.96 | 22,506 | 8.20 | 4.30 | 39 |
| 27 | 03-Oct | 1,782.40 | 1,852.00 | 1,782.40 | 1,845.80 | 1,827.98 | 2.81 | 3,216.12 | 15,550 | 3.59 | 9,353 | 3.41 | 1.71 | 16 |
| 28 | 01-Oct | 1,771.10 | 1,835.00 | 1,771.10 | 1,795.40 | 1,804.91 | 1.40 | 3,128.30 | 17,310 | 3.99 | 7,168 | 2.61 | 1.29 | 13 |
| 29 | 30-Sep | 1,775.00 | 1,801.00 | 1,754.30 | 1,770.60 | 1,781.04 | 0.59 | 3,085.09 | 14,270 | 3.29 | 7,762 | 2.83 | 1.38 | 14 |
| 30 | 29-Sep | 1,800.20 | 1,810.00 | 1,755.10 | 1,760.20 | 1,775.77 | -2.59 | 3,066.97 | 15,711 | 3.62 | 9,468 | 3.45 | 1.68 | 17 |
| 31 | 26-Sep | 1,823.00 | 1,856.40 | 1,800.00 | 1,807.00 | 1,819.44 | -2.67 | 3,148.00 | 13,927 | 3.21 | 7,344 | 2.68 | 1.34 | 13 |
| 32 | 25-Sep | 1,910.00 | 1,910.00 | 1,841.00 | 1,856.50 | 1,870.79 | -1.98 | 3,234.77 | 16,946 | 3.91 | 7,996 | 2.92 | 1.50 | 14 |
| 33 | 24-Sep | 1,910.00 | 1,931.00 | 1,880.00 | 1,894.00 | 1,904.09 | -1.54 | 3,300.00 | 24,695 | 5.70 | 11,023 | 4.02 | 2.10 | 19 |
| 34 | 23-Sep | 1,976.80 | 1,992.90 | 1,910.20 | 1,923.70 | 1,949.36 | -2.69 | 3,351.85 | 23,818 | 5.49 | 12,664 | 4.62 | 2.47 | 22 |
| 35 | 22-Sep | 2,004.90 | 2,004.90 | 1,962.00 | 1,976.80 | 1,981.58 | -0.29 | 3,444.38 | 28,794 | 6.64 | 13,005 | 4.74 | 2.58 | 23 |
| 36 | 19-Sep | 1,970.00 | 2,035.00 | 1,935.00 | 1,982.60 | 1,973.02 | 1.41 | 3,454.48 | 67,680 | 15.61 | 43,599 | 15.89 | 8.60 | 76 |
| 37 | 18-Sep | 1,929.00 | 1,964.00 | 1,899.90 | 1,955.00 | 1,938.37 | 2.00 | 3,406.00 | 43,922 | 10.13 | 26,524 | 9.67 | 5.14 | 46 |
| 38 | 17-Sep | 1,929.00 | 1,958.80 | 1,907.60 | 1,916.70 | 1,927.03 | 0.26 | 3,339.66 | 34,283 | 7.91 | 14,968 | 5.46 | 2.88 | 26 |
| 39 | 16-Sep | 1,973.00 | 1,973.00 | 1,898.50 | 1,911.70 | 1,937.89 | -2.41 | 3,330.95 | 88,287 | 20.36 | 38,343 | 13.98 | 7.43 | 67 |
| 40 | 15-Sep | 1,880.00 | 1,977.00 | 1,850.00 | 1,959.00 | 1,931.91 | 9.66 | 3,413.00 | 751,787 | 173.38 | 436,612 | 159.17 | 84.35 | 763 |
| 41 | 12-Sep | 1,748.70 | 1,804.00 | 1,732.80 | 1,786.50 | 1,776.04 | 2.16 | 3,112.80 | 76,992 | 17.76 | 44,897 | 16.37 | 7.97 | 78 |
| 42 | 11-Sep | 1,676.90 | 1,758.80 | 1,673.00 | 1,748.70 | 1,728.96 | 4.28 | 3,046.93 | 81,715 | 18.85 | 48,921 | 17.83 | 8.46 | 85 |
| 43 | 10-Sep | 1,628.40 | 1,684.00 | 1,625.00 | 1,676.90 | 1,661.08 | 2.49 | 2,921.83 | 14,852 | 3.43 | 10,982 | 4.00 | 1.82 | 19 |
| 44 | 09-Sep | 1,615.70 | 1,645.00 | 1,601.00 | 1,636.20 | 1,626.11 | 1.27 | 2,850.91 | 18,052 | 4.16 | 11,616 | 4.23 | 1.89 | 20 |
| 45 | 08-Sep | 1,645.00 | 1,649.00 | 1,610.40 | 1,615.70 | 1,630.65 | -0.63 | 2,815.20 | 14,370 | 3.31 | 8,807 | 3.21 | 1.44 | 15 |
| 46 | 05-Sep | 1,626.90 | 1,645.00 | 1,618.80 | 1,625.90 | 1,631.60 | -0.06 | 2,832.97 | 8,865 | 2.04 | 5,287 | 1.93 | 0.86 | 9 |
| 47 | 04-Sep | 1,644.40 | 1,650.10 | 1,622.00 | 1,626.90 | 1,633.83 | -1.06 | 2,834.71 | 7,314 | 1.69 | 4,586 | 1.67 | 0.75 | 8 |
| 48 | 03-Sep | 1,635.40 | 1,650.00 | 1,622.10 | 1,644.40 | 1,639.52 | 0.55 | 2,865.20 | 6,934 | 1.60 | 3,485 | 1.27 | 0.57 | 6 |
| 49 | 02-Sep | 1,625.80 | 1,651.10 | 1,622.00 | 1,635.40 | 1,636.96 | -0.09 | 2,849.52 | 7,792 | 1.80 | 4,666 | 1.70 | 0.76 | 8 |
| 50 | 01-Sep | 1,651.80 | 1,651.80 | 1,630.00 | 1,636.90 | 1,637.51 | -0.90 | 2,852.13 | 4,335 | 1.00 | 3,097 | 1.13 | 0.51 | 5 |
| 51 | 29-Aug | 1,615.00 | 1,655.00 | 1,607.20 | 1,651.80 | 1,642.59 | 2.26 | 2,878.10 | 11,758 | 2.71 | 7,822 | 2.85 | 1.28 | 14 |
| 52 | 28-Aug | 1,607.30 | 1,619.00 | 1,596.10 | 1,615.30 | 1,610.53 | -0.50 | 2,814.50 | 8,086 | 1.86 | 4,942 | 1.80 | 0.80 | 9 |
| 53 | 26-Aug | 1,632.90 | 1,636.70 | 1,620.00 | 1,623.40 | 1,627.31 | -0.38 | 2,828.61 | 5,266 | 1.21 | 3,605 | 1.31 | 0.59 | 6 |
| 54 | 25-Aug | 1,645.20 | 1,645.20 | 1,626.00 | 1,629.60 | 1,631.80 | -0.59 | 2,839.42 | 4,408 | 1.02 | 2,900 | 1.06 | 0.47 | 5 |
| 55 | 22-Aug | 1,640.10 | 1,650.90 | 1,631.00 | 1,639.30 | 1,638.47 | -0.63 | 2,856.32 | 4,374 | 1.01 | 2,742 | 1.00 | 0.45 | 5 |
| 56 | 21-Aug | 1,644.00 | 1,655.70 | 1,632.90 | 1,649.70 | 1,649.03 | 0.62 | 2,874.44 | 12,207 | 2.82 | 9,140 | 3.33 | 1.51 | 16 |
| 57 | 20-Aug | 1,641.10 | 1,656.00 | 1,634.90 | 1,639.50 | 1,641.88 | -0.67 | 2,856.66 | 5,044 | 1.16 | 2,917 | 1.06 | 0.48 | 5 |
| 58 | 19-Aug | 1,616.00 | 1,657.00 | 1,608.30 | 1,650.50 | 1,635.51 | 2.03 | 2,875.83 | 9,434 | 2.18 | 6,345 | 2.31 | 1.04 | 11 |
| 59 | 18-Aug | 1,629.00 | 1,640.00 | 1,593.60 | 1,617.70 | 1,612.92 | -0.69 | 2,818.68 | 20,797 | 4.80 | 11,833 | 4.31 | 1.91 | 21 |
| 60 | 14-Aug | 1,640.00 | 1,657.70 | 1,622.90 | 1,629.00 | 1,639.01 | -0.43 | 2,838.00 | 8,027 | 1.85 | 4,480 | 1.63 | 0.73 | 8 |
| 61 | 13-Aug | 1,633.00 | 1,657.10 | 1,630.00 | 1,636.00 | 1,639.91 | 0.55 | 2,850.00 | 6,856 | 1.58 | 4,215 | 1.54 | 0.69 | 7 |
| 62 | 12-Aug | 1,632.00 | 1,640.00 | 1,611.00 | 1,627.10 | 1,625.68 | -0.18 | 2,835.06 | 7,559 | 1.74 | 3,330 | 1.21 | 0.54 | 6 |
| 63 | 11-Aug | 1,641.30 | 1,641.90 | 1,620.20 | 1,630.10 | 1,630.32 | -0.68 | 2,840.29 | 7,729 | 1.78 | 4,931 | 1.80 | 0.80 | 9 |
| 64 | 08-Aug | 1,651.10 | 1,660.50 | 1,625.30 | 1,641.30 | 1,641.61 | -0.17 | 2,859.80 | 12,829 | 2.96 | 7,124 | 2.60 | 1.17 | 13 |
| 65 | 07-Aug | 1,663.10 | 1,671.70 | 1,640.00 | 1,644.10 | 1,652.69 | -0.83 | 2,864.68 | 10,322 | 2.38 | 6,321 | 2.30 | 1.04 | 12 |
| 66 | 06-Aug | 1,655.10 | 1,669.20 | 1,651.00 | 1,657.80 | 1,658.64 | -0.44 | 2,888.55 | 7,662 | 1.77 | 5,173 | 1.89 | 0.86 | 10 |
| 67 | 05-Aug | 1,661.00 | 1,678.00 | 1,655.20 | 1,665.10 | 1,663.66 | -0.50 | 2,901.27 | 6,333 | 1.46 | 3,838 | 1.40 | 0.64 | 7 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND