| 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: 1,582.4; Drift%: 6.45 |
| Industry: Petroleum Products | Face Value: 2 | Low52 Price: 1,305.0 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 17,424,000 | Low52 Date: 07-Apr-2025 | SHP: 64.29 / 1.26 / 1.17 / 30.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.18 | ||||
| High/Low Price | Quarter: 1,758.0 / 1,351.0 | Month: 1,583.0 / 1,351.0 | Week: 1,720.8 / 1,508.7 | Day: 1,720.1 / 1,686.0 | Float67: 0.16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,693.00 | 1,720.10 | 1,686.00 | 1,691.50 | 1,699.93 | -0.80 | 2,947.27 | 14,850 | 2.81 | 6,380 | 2.94 | 1.08 | 0.12 |
| 2 | 21-May | 1,690.10 | 1,711.00 | 1,672.10 | 1,705.20 | 1,699.29 | 1.39 | 2,971.14 | 13,895 | 2.63 | 7,496 | 3.46 | 1.27 | 0.14 |
| 3 | 20-May | 1,679.00 | 1,711.90 | 1,665.10 | 1,681.80 | 1,688.22 | 0.48 | 2,930.37 | 15,169 | 2.87 | 6,896 | 3.18 | 1.16 | 0.13 |
| 4 | 19-May | 1,695.00 | 1,745.00 | 1,662.70 | 1,673.80 | 1,708.50 | -1.22 | 2,916.43 | 28,194 | 5.34 | 13,816 | 6.37 | 2.36 | 0.26 |
| 5 | 16-May | 1,650.00 | 1,720.80 | 1,640.00 | 1,694.40 | 1,682.85 | 3.54 | 2,952.32 | 37,153 | 7.04 | 19,087 | 8.80 | 3.21 | 0.36 |
| 6 | 15-May | 1,589.90 | 1,654.00 | 1,582.40 | 1,636.40 | 1,625.72 | 3.44 | 2,851.26 | 30,868 | 5.85 | 13,206 | 6.09 | 2.15 | 0.25 |
| 7 | 14-May | 1,589.80 | 1,607.90 | 1,572.00 | 1,582.00 | 1,586.29 | 0.41 | 2,756.00 | 11,952 | 2.26 | 6,694 | 3.09 | 1.06 | 0.12 |
| 8 | 13-May | 1,555.00 | 1,604.00 | 1,533.00 | 1,575.60 | 1,575.07 | 2.47 | 2,745.33 | 19,802 | 3.75 | 9,748 | 4.49 | 1.54 | 0.18 |
| 9 | 12-May | 1,518.90 | 1,549.50 | 1,508.70 | 1,537.60 | 1,529.74 | 2.49 | 2,679.11 | 16,220 | 3.07 | 8,766 | 4.04 | 1.34 | 0.16 |
| 10 | 09-May | 1,436.10 | 1,508.00 | 1,436.10 | 1,500.30 | 1,472.12 | 1.50 | 2,614.12 | 15,539 | 2.94 | 8,733 | 4.03 | 1.29 | 0.16 |
| 11 | 08-May | 1,460.00 | 1,505.00 | 1,452.00 | 1,478.20 | 1,486.57 | 1.07 | 2,575.62 | 14,969 | 2.84 | 9,256 | 4.27 | 1.38 | 0.17 |
| 12 | 07-May | 1,376.10 | 1,475.00 | 1,376.10 | 1,462.50 | 1,441.33 | 2.14 | 2,548.26 | 18,439 | 3.49 | 9,154 | 4.22 | 1.32 | 0.17 |
| 13 | 06-May | 1,450.00 | 1,463.70 | 1,415.00 | 1,431.90 | 1,431.56 | -1.19 | 2,494.94 | 12,061 | 2.28 | 7,265 | 3.35 | 1.04 | 0.14 |
| 14 | 05-May | 1,445.20 | 1,464.10 | 1,438.00 | 1,449.20 | 1,450.05 | -0.04 | 2,525.09 | 10,091 | 1.91 | 5,891 | 2.72 | 0.85 | 0.11 |
| 15 | 02-May | 1,460.20 | 1,473.00 | 1,447.40 | 1,449.80 | 1,457.96 | -1.21 | 2,526.13 | 7,069 | 1.34 | 4,338 | 2.00 | 0.63 | 0.08 |
| 16 | 30-Apr | 1,488.60 | 1,494.10 | 1,460.20 | 1,467.50 | 1,474.58 | -0.93 | 2,556.97 | 7,505 | 1.42 | 4,420 | 2.04 | 0.65 | 0.08 |
| 17 | 29-Apr | 1,475.10 | 1,505.90 | 1,475.00 | 1,481.30 | 1,491.49 | 0.06 | 2,581.02 | 9,382 | 1.78 | 3,376 | 1.56 | 0.50 | 0.06 |
| 18 | 28-Apr | 1,494.10 | 1,497.00 | 1,461.10 | 1,480.40 | 1,482.79 | -0.31 | 2,579.45 | 5,278 | 1.00 | 2,168 | 1.00 | 0.32 | 0.04 |
| 19 | 25-Apr | 1,545.00 | 1,545.00 | 1,450.00 | 1,485.00 | 1,481.31 | -3.37 | 2,587.00 | 23,496 | 4.45 | 10,254 | 4.73 | 1.52 | 0.19 |
| 20 | 24-Apr | 1,530.00 | 1,549.00 | 1,527.00 | 1,536.80 | 1,539.19 | 0.33 | 2,677.72 | 7,803 | 1.48 | 3,987 | 1.84 | 0.61 | 0.07 |
| 21 | 23-Apr | 1,537.00 | 1,551.00 | 1,508.90 | 1,531.80 | 1,526.07 | 0.06 | 2,669.01 | 9,327 | 1.77 | 4,161 | 1.92 | 0.63 | 0.08 |
| 22 | 22-Apr | 1,525.00 | 1,544.50 | 1,499.40 | 1,530.90 | 1,521.85 | 1.29 | 2,667.44 | 11,255 | 2.13 | 5,577 | 2.57 | 0.85 | 0.10 |
| 23 | 21-Apr | 1,499.90 | 1,527.90 | 1,488.70 | 1,511.40 | 1,511.73 | 1.30 | 2,633.46 | 12,173 | 2.31 | 5,989 | 2.76 | 0.91 | 0.11 |
| 24 | 17-Apr | 1,470.00 | 1,505.00 | 1,470.00 | 1,492.00 | 1,490.23 | 1.00 | 2,599.00 | 9,255 | 1.75 | 4,971 | 2.29 | 0.74 | 0.09 |
| 25 | 16-Apr | 1,490.00 | 1,496.00 | 1,464.40 | 1,477.30 | 1,481.84 | 0.53 | 2,574.05 | 11,537 | 2.19 | 6,362 | 2.93 | 0.94 | 0.12 |
| 26 | 15-Apr | 1,435.00 | 1,478.70 | 1,435.00 | 1,469.50 | 1,457.17 | 3.11 | 2,560.46 | 9,742 | 1.85 | 5,132 | 2.37 | 0.75 | 0.10 |
| 27 | 11-Apr | 1,420.00 | 1,439.95 | 1,416.55 | 1,425.15 | 1,425.89 | 2.52 | 2,483.18 | 9,727 | 1.84 | 5,150 | 2.37 | 0.73 | 0.10 |
| 28 | 09-Apr | 1,403.90 | 1,403.90 | 1,381.40 | 1,390.10 | 1,389.96 | -1.01 | 2,422.11 | 7,116 | 1.35 | 3,398 | 1.57 | 0.47 | 0.06 |
| 29 | 08-Apr | 1,389.00 | 1,415.00 | 1,373.25 | 1,404.35 | 1,394.13 | 3.52 | 2,446.94 | 8,620 | 1.63 | 3,642 | 1.68 | 0.51 | 0.07 |
| 30 | 07-Apr | 1,305.00 | 1,369.80 | 1,305.00 | 1,356.65 | 1,344.53 | -5.01 | 2,363.83 | 24,395 | 4.62 | 11,258 | 5.19 | 1.51 | 0.21 |
| 31 | 04-Apr | 1,450.65 | 1,465.15 | 1,413.60 | 1,428.20 | 1,430.73 | -1.55 | 2,488.50 | 14,505 | 2.75 | 7,862 | 3.62 | 1.12 | 0.15 |
| 32 | 03-Apr | 1,400.00 | 1,455.00 | 1,400.00 | 1,450.65 | 1,441.56 | 2.89 | 2,527.61 | 17,838 | 3.38 | 10,062 | 4.64 | 1.45 | 0.19 |
| 33 | 02-Apr | 1,420.00 | 1,446.65 | 1,398.50 | 1,409.85 | 1,411.83 | -0.71 | 2,456.52 | 21,086 | 3.99 | 13,436 | 6.19 | 1.90 | 0.25 |
| 34 | 01-Apr | 1,372.10 | 1,432.90 | 1,368.30 | 1,419.90 | 1,404.95 | 4.00 | 2,474.03 | 13,676 | 2.59 | 7,760 | 3.58 | 1.09 | 0.15 |
| 35 | 28-Mar | 1,380.00 | 1,425.00 | 1,363.00 | 1,365.25 | 1,387.97 | -0.19 | 2,378.81 | 25,475 | 4.83 | 13,373 | 6.17 | 1.86 | 0.25 |
| 36 | 27-Mar | 1,398.00 | 1,415.00 | 1,351.10 | 1,367.90 | 1,378.06 | -2.59 | 2,383.43 | 68,403 | 12.96 | 36,138 | 16.66 | 4.98 | 0.68 |
| 37 | 26-Mar | 1,424.70 | 1,444.00 | 1,398.00 | 1,404.30 | 1,421.61 | -0.94 | 2,446.85 | 22,800 | 4.32 | 14,221 | 6.56 | 2.02 | 0.27 |
| 38 | 25-Mar | 1,463.50 | 1,476.00 | 1,411.05 | 1,417.60 | 1,436.78 | -2.67 | 2,470.03 | 22,681 | 4.30 | 13,621 | 6.28 | 1.96 | 0.26 |
| 39 | 24-Mar | 1,475.00 | 1,494.30 | 1,435.50 | 1,456.50 | 1,467.79 | 0.04 | 2,537.81 | 21,796 | 4.13 | 13,505 | 6.23 | 1.98 | 0.25 |
| 40 | 21-Mar | 1,435.40 | 1,468.70 | 1,429.00 | 1,455.95 | 1,454.31 | 2.16 | 2,536.85 | 16,502 | 3.13 | 8,814 | 4.06 | 1.28 | 0.17 |
| 41 | 20-Mar | 1,439.90 | 1,459.95 | 1,419.00 | 1,425.20 | 1,433.58 | 0.17 | 2,483.27 | 13,599 | 2.58 | 7,205 | 3.32 | 1.03 | 0.14 |
| 42 | 19-Mar | 1,401.50 | 1,436.00 | 1,401.50 | 1,422.85 | 1,423.36 | 2.03 | 2,479.17 | 16,863 | 3.19 | 10,917 | 5.03 | 1.55 | 0.21 |
| 43 | 18-Mar | 1,362.05 | 1,410.00 | 1,362.05 | 1,394.50 | 1,392.14 | 2.52 | 2,429.78 | 18,082 | 3.43 | 10,823 | 4.99 | 1.51 | 0.20 |
| 44 | 17-Mar | 1,416.05 | 1,423.40 | 1,351.00 | 1,360.25 | 1,384.58 | -3.91 | 2,370.10 | 20,785 | 3.94 | 12,589 | 5.80 | 1.74 | 0.24 |
| 45 | 13-Mar | 1,445.00 | 1,446.40 | 1,407.40 | 1,415.65 | 1,424.11 | -1.88 | 2,466.63 | 11,117 | 2.11 | 7,391 | 3.41 | 1.05 | 0.14 |
| 46 | 12-Mar | 1,461.70 | 1,484.65 | 1,437.00 | 1,442.80 | 1,453.27 | -1.29 | 2,513.93 | 9,907 | 1.88 | 5,418 | 2.50 | 0.79 | 0.10 |
| 47 | 11-Mar | 1,471.95 | 1,483.45 | 1,455.00 | 1,461.70 | 1,465.30 | -2.18 | 2,546.87 | 9,192 | 1.74 | 4,942 | 2.28 | 0.72 | 0.09 |
| 48 | 10-Mar | 1,540.00 | 1,555.10 | 1,482.00 | 1,494.35 | 1,507.50 | -3.70 | 2,603.76 | 8,537 | 1.62 | 4,836 | 2.23 | 0.73 | 0.09 |
| 49 | 07-Mar | 1,535.00 | 1,583.00 | 1,520.00 | 1,551.80 | 1,558.30 | 1.53 | 2,703.86 | 19,184 | 3.63 | 8,165 | 3.76 | 1.27 | 0.15 |
| 50 | 06-Mar | 1,419.00 | 1,555.00 | 1,419.00 | 1,528.40 | 1,516.89 | 7.85 | 2,663.08 | 53,039 | 10.05 | 19,595 | 9.03 | 2.97 | 0.37 |
| 51 | 05-Mar | 1,374.50 | 1,429.95 | 1,374.50 | 1,417.20 | 1,407.87 | 3.22 | 2,469.33 | 13,953 | 2.64 | 8,792 | 4.05 | 1.24 | 0.17 |
| 52 | 04-Mar | 1,393.40 | 1,404.95 | 1,367.35 | 1,372.95 | 1,386.41 | -0.97 | 2,392.23 | 12,013 | 2.28 | 6,090 | 2.81 | 0.84 | 0.11 |
| 53 | 03-Mar | 1,424.15 | 1,445.80 | 1,361.95 | 1,386.45 | 1,391.85 | -3.57 | 2,415.75 | 18,333 | 3.47 | 9,672 | 4.46 | 1.35 | 0.18 |
| 54 | 28-Feb | 1,471.00 | 1,477.75 | 1,411.00 | 1,437.80 | 1,448.85 | -2.70 | 2,505.22 | 23,798 | 4.51 | 12,720 | 5.86 | 1.84 | 0.24 |
| 55 | 27-Feb | 1,512.00 | 1,517.95 | 1,475.00 | 1,477.65 | 1,489.49 | -2.26 | 2,574.66 | 10,510 | 1.99 | 7,231 | 3.33 | 1.08 | 0.14 |
| 56 | 25-Feb | 1,494.00 | 1,524.00 | 1,485.05 | 1,511.75 | 1,505.99 | 0.37 | 2,634.07 | 8,442 | 1.60 | 4,147 | 1.91 | 0.62 | 0.08 |
| 57 | 24-Feb | 1,512.00 | 1,525.00 | 1,490.40 | 1,506.25 | 1,503.52 | -0.92 | 2,624.49 | 8,489 | 1.61 | 5,399 | 2.49 | 0.81 | 0.10 |
| 58 | 21-Feb | 1,508.85 | 1,537.45 | 1,489.20 | 1,520.30 | 1,510.34 | 0.76 | 2,648.97 | 9,495 | 1.80 | 4,953 | 2.28 | 0.75 | 0.09 |
| 59 | 20-Feb | 1,490.35 | 1,518.00 | 1,453.40 | 1,508.85 | 1,498.70 | 1.29 | 2,629.02 | 10,234 | 1.94 | 5,537 | 2.55 | 0.83 | 0.10 |
| 60 | 19-Feb | 1,425.20 | 1,509.00 | 1,418.85 | 1,489.65 | 1,468.31 | 4.99 | 2,595.57 | 15,717 | 2.98 | 8,285 | 3.82 | 1.22 | 0.16 |
| 61 | 18-Feb | 1,427.00 | 1,441.05 | 1,401.10 | 1,418.80 | 1,417.95 | -1.06 | 2,472.12 | 10,618 | 2.01 | 6,614 | 3.05 | 0.94 | 0.12 |
| 62 | 17-Feb | 1,440.05 | 1,467.95 | 1,425.00 | 1,434.00 | 1,445.39 | -2.56 | 2,498.00 | 19,286 | 3.65 | 11,165 | 5.15 | 1.61 | 0.21 |
| 63 | 14-Feb | 1,482.50 | 1,497.30 | 1,435.85 | 1,471.60 | 1,461.19 | -0.53 | 2,564.12 | 16,580 | 3.14 | 8,833 | 4.07 | 1.29 | 0.17 |
| 64 | 13-Feb | 1,475.00 | 1,519.45 | 1,473.05 | 1,479.45 | 1,491.34 | -1.30 | 2,577.79 | 9,847 | 1.87 | 3,066 | 1.41 | 0.46 | 0.06 |
| 65 | 12-Feb | 1,499.20 | 1,512.00 | 1,440.00 | 1,498.90 | 1,479.44 | 0.35 | 2,611.68 | 13,099 | 2.48 | 6,507 | 3.00 | 0.96 | 0.12 |
| 66 | 11-Feb | 1,597.45 | 1,597.45 | 1,482.10 | 1,493.60 | 1,517.87 | -5.10 | 2,602.45 | 13,999 | 2.65 | 6,123 | 2.82 | 0.93 | 0.12 |
| 67 | 10-Feb | 1,625.80 | 1,625.80 | 1,561.05 | 1,573.85 | 1,581.74 | -1.74 | 2,742.28 | 6,091 | 1.15 | 3,270 | 1.51 | 0.52 | 0.06 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN