| 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 | Low52 Price: 1,351.0 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 17,424,000 | Low52 Date: 17-Mar-2025 | SHP: 64.29 / 1.26 / 1.17 / 30.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.24 | ||||
| High/Low Price | Quarter: 1,758.0 / 1,351.0 | Month: 1,583.0 / 1,351.0 | Week: 1,494.3 / 1,351.1 | Day: 1,455.0 / 1,400.0 | Float67: 0.17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,450.65 | 1,465.15 | 1,413.60 | 1,428.20 | 1,430.73 | -1.55 | 2,488.50 | 14,505 | 1.70 | 7,862 | 1.63 | 1.12 | 0.15 |
| 2 | 03-Apr | 1,400.00 | 1,455.00 | 1,400.00 | 1,450.65 | 1,441.56 | 2.89 | 2,527.61 | 17,838 | 2.09 | 10,062 | 2.08 | 1.45 | 0.19 |
| 3 | 02-Apr | 1,420.00 | 1,446.65 | 1,398.50 | 1,409.85 | 1,411.83 | -0.71 | 2,456.52 | 21,086 | 2.47 | 13,436 | 2.78 | 1.90 | 0.25 |
| 4 | 01-Apr | 1,372.10 | 1,432.90 | 1,368.30 | 1,419.90 | 1,404.95 | 4.00 | 2,474.03 | 13,676 | 1.60 | 7,760 | 1.60 | 1.09 | 0.15 |
| 5 | 28-Mar | 1,380.00 | 1,425.00 | 1,363.00 | 1,365.25 | 1,387.97 | -0.19 | 2,378.81 | 25,475 | 2.98 | 13,373 | 2.76 | 1.86 | 0.25 |
| 6 | 27-Mar | 1,398.00 | 1,415.00 | 1,351.10 | 1,367.90 | 1,378.06 | -2.59 | 2,383.43 | 68,403 | 8.01 | 36,138 | 7.47 | 4.98 | 0.68 |
| 7 | 26-Mar | 1,424.70 | 1,444.00 | 1,398.00 | 1,404.30 | 1,421.61 | -0.94 | 2,446.85 | 22,800 | 2.67 | 14,221 | 2.94 | 2.02 | 0.27 |
| 8 | 25-Mar | 1,463.50 | 1,476.00 | 1,411.05 | 1,417.60 | 1,436.78 | -2.67 | 2,470.03 | 22,681 | 2.66 | 13,621 | 2.82 | 1.96 | 0.26 |
| 9 | 24-Mar | 1,475.00 | 1,494.30 | 1,435.50 | 1,456.50 | 1,467.79 | 0.04 | 2,537.81 | 21,796 | 2.55 | 13,505 | 2.79 | 1.98 | 0.25 |
| 10 | 21-Mar | 1,435.40 | 1,468.70 | 1,429.00 | 1,455.95 | 1,454.31 | 2.16 | 2,536.85 | 16,502 | 1.93 | 8,814 | 1.82 | 1.28 | 0.17 |
| 11 | 20-Mar | 1,439.90 | 1,459.95 | 1,419.00 | 1,425.20 | 1,433.58 | 0.17 | 2,483.27 | 13,599 | 1.59 | 7,205 | 1.49 | 1.03 | 0.14 |
| 12 | 19-Mar | 1,401.50 | 1,436.00 | 1,401.50 | 1,422.85 | 1,423.36 | 2.03 | 2,479.17 | 16,863 | 1.98 | 10,917 | 2.26 | 1.55 | 0.21 |
| 13 | 18-Mar | 1,362.05 | 1,410.00 | 1,362.05 | 1,394.50 | 1,392.14 | 2.52 | 2,429.78 | 18,082 | 2.12 | 10,823 | 2.24 | 1.51 | 0.20 |
| 14 | 17-Mar | 1,416.05 | 1,423.40 | 1,351.00 | 1,360.25 | 1,384.58 | -3.91 | 2,370.10 | 20,785 | 2.43 | 12,589 | 2.60 | 1.74 | 0.24 |
| 15 | 13-Mar | 1,445.00 | 1,446.40 | 1,407.40 | 1,415.65 | 1,424.11 | -1.88 | 2,466.63 | 11,117 | 1.30 | 7,391 | 1.53 | 1.05 | 0.14 |
| 16 | 12-Mar | 1,461.70 | 1,484.65 | 1,437.00 | 1,442.80 | 1,453.27 | -1.29 | 2,513.93 | 9,907 | 1.16 | 5,418 | 1.12 | 0.79 | 0.10 |
| 17 | 11-Mar | 1,471.95 | 1,483.45 | 1,455.00 | 1,461.70 | 1,465.30 | -2.18 | 2,546.87 | 9,192 | 1.08 | 4,942 | 1.02 | 0.72 | 0.09 |
| 18 | 10-Mar | 1,540.00 | 1,555.10 | 1,482.00 | 1,494.35 | 1,507.50 | -3.70 | 2,603.76 | 8,537 | 1.00 | 4,836 | 1.00 | 0.73 | 0.09 |
| 19 | 07-Mar | 1,535.00 | 1,583.00 | 1,520.00 | 1,551.80 | 1,558.30 | 1.53 | 2,703.86 | 19,184 | 2.25 | 8,165 | 1.69 | 1.27 | 0.15 |
| 20 | 06-Mar | 1,419.00 | 1,555.00 | 1,419.00 | 1,528.40 | 1,516.89 | 7.85 | 2,663.08 | 53,039 | 6.21 | 19,595 | 4.05 | 2.97 | 0.37 |
| 21 | 05-Mar | 1,374.50 | 1,429.95 | 1,374.50 | 1,417.20 | 1,407.87 | 3.22 | 2,469.33 | 13,953 | 1.63 | 8,792 | 1.82 | 1.24 | 0.17 |
| 22 | 04-Mar | 1,393.40 | 1,404.95 | 1,367.35 | 1,372.95 | 1,386.41 | -0.97 | 2,392.23 | 12,013 | 1.41 | 6,090 | 1.26 | 0.84 | 0.11 |
| 23 | 03-Mar | 1,424.15 | 1,445.80 | 1,361.95 | 1,386.45 | 1,391.85 | -3.57 | 2,415.75 | 18,333 | 2.15 | 9,672 | 2.00 | 1.35 | 0.18 |
| 24 | 28-Feb | 1,471.00 | 1,477.75 | 1,411.00 | 1,437.80 | 1,448.85 | -2.70 | 2,505.22 | 23,798 | 2.79 | 12,720 | 2.63 | 1.84 | 0.24 |
| 25 | 27-Feb | 1,512.00 | 1,517.95 | 1,475.00 | 1,477.65 | 1,489.49 | -2.26 | 2,574.66 | 10,510 | 1.23 | 7,231 | 1.49 | 1.08 | 0.14 |
| 26 | 25-Feb | 1,494.00 | 1,524.00 | 1,485.05 | 1,511.75 | 1,505.99 | 0.37 | 2,634.07 | 8,442 | 0.99 | 4,147 | 0.86 | 0.62 | 0.08 |
| 27 | 24-Feb | 1,512.00 | 1,525.00 | 1,490.40 | 1,506.25 | 1,503.52 | -0.92 | 2,624.49 | 8,489 | 0.99 | 5,399 | 1.12 | 0.81 | 0.10 |
| 28 | 21-Feb | 1,508.85 | 1,537.45 | 1,489.20 | 1,520.30 | 1,510.34 | 0.76 | 2,648.97 | 9,495 | 1.11 | 4,953 | 1.02 | 0.75 | 0.09 |
| 29 | 20-Feb | 1,490.35 | 1,518.00 | 1,453.40 | 1,508.85 | 1,498.70 | 1.29 | 2,629.02 | 10,234 | 1.20 | 5,537 | 1.14 | 0.83 | 0.10 |
| 30 | 19-Feb | 1,425.20 | 1,509.00 | 1,418.85 | 1,489.65 | 1,468.31 | 4.99 | 2,595.57 | 15,717 | 1.84 | 8,285 | 1.71 | 1.22 | 0.16 |
| 31 | 18-Feb | 1,427.00 | 1,441.05 | 1,401.10 | 1,418.80 | 1,417.95 | -1.06 | 2,472.12 | 10,618 | 1.24 | 6,614 | 1.37 | 0.94 | 0.12 |
| 32 | 17-Feb | 1,440.05 | 1,467.95 | 1,425.00 | 1,434.00 | 1,445.39 | -2.56 | 2,498.00 | 19,286 | 2.26 | 11,165 | 2.31 | 1.61 | 0.21 |
| 33 | 14-Feb | 1,482.50 | 1,497.30 | 1,435.85 | 1,471.60 | 1,461.19 | -0.53 | 2,564.12 | 16,580 | 1.94 | 8,833 | 1.83 | 1.29 | 0.17 |
| 34 | 13-Feb | 1,475.00 | 1,519.45 | 1,473.05 | 1,479.45 | 1,491.34 | -1.30 | 2,577.79 | 9,847 | 1.15 | 3,066 | 0.63 | 0.46 | 0.06 |
| 35 | 12-Feb | 1,499.20 | 1,512.00 | 1,440.00 | 1,498.90 | 1,479.44 | 0.35 | 2,611.68 | 13,099 | 1.53 | 6,507 | 1.35 | 0.96 | 0.12 |
| 36 | 11-Feb | 1,597.45 | 1,597.45 | 1,482.10 | 1,493.60 | 1,517.87 | -5.10 | 2,602.45 | 13,999 | 1.64 | 6,123 | 1.27 | 0.93 | 0.12 |
| 37 | 10-Feb | 1,625.80 | 1,625.80 | 1,561.05 | 1,573.85 | 1,581.74 | -1.74 | 2,742.28 | 6,091 | 0.71 | 3,270 | 0.68 | 0.52 | 0.06 |
| 38 | 07-Feb | 1,629.00 | 1,629.00 | 1,575.05 | 1,601.75 | 1,598.14 | -0.76 | 2,790.89 | 9,038 | 1.06 | 4,942 | 1.02 | 0.79 | 0.09 |
| 39 | 06-Feb | 1,610.00 | 1,640.00 | 1,566.00 | 1,614.05 | 1,592.65 | 1.97 | 2,812.32 | 13,100 | 1.53 | 6,806 | 1.41 | 1.08 | 0.13 |
| 40 | 05-Feb | 1,555.00 | 1,616.00 | 1,555.00 | 1,582.80 | 1,590.18 | 1.64 | 2,757.87 | 13,179 | 1.54 | 6,396 | 1.32 | 1.02 | 0.12 |
| 41 | 04-Feb | 1,571.35 | 1,571.35 | 1,532.40 | 1,557.25 | 1,552.90 | 1.59 | 2,713.35 | 9,100 | 1.07 | 4,402 | 0.91 | 0.68 | 0.08 |
| 42 | 03-Feb | 1,565.00 | 1,569.90 | 1,515.20 | 1,532.90 | 1,532.70 | -1.69 | 2,670.92 | 9,147 | 1.07 | 4,996 | 1.03 | 0.77 | 0.09 |
| 43 | 01-Feb | 1,550.00 | 1,581.45 | 1,523.45 | 1,559.25 | 1,552.85 | 2.35 | 2,716.84 | 7,351 | 0.86 | 4,577 | 0.95 | 0.71 | 0.09 |
| 44 | 31-Jan | 1,500.00 | 1,529.00 | 1,500.00 | 1,523.45 | 1,520.44 | 0.80 | 2,654.46 | 9,592 | 1.12 | 6,129 | 1.27 | 0.93 | 0.12 |
| 45 | 30-Jan | 1,489.30 | 1,535.00 | 1,486.10 | 1,511.30 | 1,516.59 | 1.70 | 2,633.29 | 13,962 | 1.64 | 7,890 | 1.63 | 1.20 | 0.15 |
| 46 | 29-Jan | 1,440.10 | 1,500.05 | 1,440.10 | 1,486.10 | 1,484.07 | 1.87 | 2,589.38 | 11,210 | 1.31 | 5,019 | 1.04 | 0.74 | 0.09 |
| 47 | 28-Jan | 1,471.40 | 1,507.65 | 1,450.15 | 1,458.80 | 1,467.39 | -2.02 | 2,541.81 | 13,911 | 1.63 | 7,689 | 1.59 | 1.13 | 0.14 |
| 48 | 27-Jan | 1,548.00 | 1,548.00 | 1,470.00 | 1,488.90 | 1,487.42 | -2.34 | 2,594.26 | 15,413 | 1.81 | 8,261 | 1.71 | 1.23 | 0.16 |
| 49 | 24-Jan | 1,554.50 | 1,558.75 | 1,517.55 | 1,524.55 | 1,525.09 | -1.38 | 2,656.38 | 30,371 | 3.56 | 25,848 | 5.34 | 3.94 | 0.49 |
| 50 | 23-Jan | 1,572.05 | 1,589.45 | 1,540.05 | 1,545.85 | 1,562.77 | -2.41 | 2,693.49 | 8,826 | 1.03 | 5,133 | 1.06 | 0.80 | 0.10 |
| 51 | 22-Jan | 1,571.00 | 1,599.80 | 1,540.00 | 1,583.05 | 1,560.46 | 0.39 | 2,758.31 | 17,570 | 2.06 | 10,778 | 2.23 | 1.68 | 0.20 |
| 52 | 21-Jan | 1,604.00 | 1,633.95 | 1,570.00 | 1,576.85 | 1,593.04 | -1.17 | 2,747.50 | 8,156 | 0.96 | 3,583 | 0.74 | 0.57 | 0.07 |
| 53 | 20-Jan | 1,586.00 | 1,626.65 | 1,580.00 | 1,595.30 | 1,590.82 | 0.34 | 2,779.65 | 8,232 | 0.96 | 4,081 | 0.84 | 0.65 | 0.08 |
| 54 | 17-Jan | 1,597.00 | 1,609.45 | 1,585.00 | 1,589.90 | 1,592.41 | -0.41 | 2,770.24 | 5,814 | 0.68 | 3,504 | 0.72 | 0.56 | 0.07 |
| 55 | 16-Jan | 1,609.00 | 1,629.80 | 1,590.10 | 1,596.35 | 1,604.79 | -0.60 | 2,781.48 | 9,607 | 1.13 | 4,599 | 0.95 | 0.74 | 0.09 |
| 56 | 15-Jan | 1,614.00 | 1,637.00 | 1,587.85 | 1,605.95 | 1,608.28 | -0.50 | 2,798.21 | 8,232 | 0.96 | 4,595 | 0.95 | 0.74 | 0.09 |
| 57 | 14-Jan | 1,589.90 | 1,625.00 | 1,583.25 | 1,614.00 | 1,608.66 | 2.95 | 2,812.00 | 9,677 | 1.13 | 5,302 | 1.10 | 0.85 | 0.10 |
| 58 | 13-Jan | 1,641.55 | 1,698.25 | 1,351.00 | 1,566.40 | 1,554.99 | -6.39 | 2,729.30 | 103,754 | 12.15 | 30,363 | 6.28 | 4.72 | 0.57 |
| 59 | 10-Jan | 1,709.70 | 1,732.65 | 1,655.00 | 1,666.55 | 1,682.87 | -2.59 | 2,903.80 | 12,165 | 1.42 | 6,509 | 1.35 | 1.10 | 0.12 |
| 60 | 09-Jan | 1,705.00 | 1,749.00 | 1,691.65 | 1,709.70 | 1,721.53 | 0.51 | 2,978.98 | 12,063 | 1.41 | 6,342 | 1.31 | 1.09 | 0.12 |
| 61 | 08-Jan | 1,700.00 | 1,705.00 | 1,675.55 | 1,700.90 | 1,692.73 | -0.21 | 2,963.65 | 12,085 | 1.42 | 6,459 | 1.34 | 1.09 | 0.12 |
| 62 | 07-Jan | 1,627.55 | 1,758.00 | 1,625.25 | 1,704.40 | 1,708.68 | 4.51 | 2,969.75 | 37,293 | 4.37 | 12,079 | 2.50 | 2.06 | 0.23 |
| 63 | 06-Jan | 1,664.00 | 1,670.00 | 1,615.00 | 1,627.55 | 1,633.33 | -2.76 | 2,835.84 | 27,374 | 3.21 | 14,021 | 2.90 | 2.29 | 0.26 |
| 64 | 03-Jan | 1,655.10 | 1,688.00 | 1,655.10 | 1,672.55 | 1,678.26 | 0.09 | 2,914.25 | 6,342 | 0.74 | 3,526 | 0.73 | 0.59 | 0.07 |
| 65 | 02-Jan | 1,662.95 | 1,680.00 | 1,658.30 | 1,671.05 | 1,669.36 | 1.05 | 2,911.64 | 10,210 | 1.20 | 5,886 | 1.22 | 0.98 | 0.11 |
| 66 | 01-Jan | 1,640.00 | 1,671.20 | 1,631.80 | 1,653.45 | 1,655.75 | 0.39 | 2,880.97 | 10,542 | 1.23 | 6,679 | 1.38 | 1.11 | 0.13 |
| 67 | 31-Dec | 1,643.70 | 1,660.95 | 1,606.45 | 1,646.95 | 1,632.78 | 0.20 | 2,869.65 | 23,053 | 2.70 | 12,925 | 2.67 | 2.11 | 0.24 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN