Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AAKASH, Aakash Exploration Services Limited, INE087Z01024, Listing: 29-Sep-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 10 High52 Price: 13.79 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 24-Jun-2025 Bumper: -; Drift%: -
Industry: Oil Face Value: 1; VWAP21: Low52 Price: 7.06 Barrier: 9.23; Drift%: -3.36
Basic Industry: Offshore Support Solution Drilling Total Equity: 101,250,000 Low52 Date: 03-Jun-2025 SHP: 66.54 / 0.0 / 0.0 / 33.46
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 12.35 / 7.3 Month: 10.8 / 9.06 Week: 9.94 / 8.9 Day: 9.03 / 8.75 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 8.75 9.03 8.75 8.93 8.94 -0.22 90.42 39,005 1.94 24,500 24,500.00 0.02 7
2 11-Nov 8.98 9.12 8.82 8.95 8.97 -0.33 90.62 63,318 3.16 36,959 36,959.00 0.03 11
3 10-Nov 9.13 9.13 8.91 8.98 8.99 0.11 90.92 49,979 2.49 34,354 34,354.00 0.03 10
4 07-Nov 8.95 9.13 8.71 8.97 8.95 0.22 90.82 37,636 1.88 31,549 31,549.00 0.03 9
5 06-Nov 9.17 9.17 8.90 8.95 8.98 -1.00 90.62 93,102 4.64 72,135 72,135.00 0.06 21
6 04-Nov 9.20 9.20 8.75 9.04 9.05 -0.22 91.53 77,457 3.86 61,313 61,313.00 0.06 18
7 03-Nov 9.23 9.23 8.95 9.06 9.13 -0.11 91.73 106,205 5.29 74,655 74,655.00 0.07 22
8 31-Oct 9.27 9.27 9.00 9.07 9.07 -0.22 91.83 79,154 3.94 50,321 50,321.00 0.05 15
9 30-Oct 9.13 9.17 9.04 9.09 9.09 -0.44 92.04 48,924 2.44 39,153 39,153.00 0.04 12
10 29-Oct 9.08 9.94 8.90 9.13 9.13 0.88 92.44 215,941 10.76 101,055 101,055.00 0.09 30
11 28-Oct 9.06 9.25 9.01 9.05 9.07 0.00 91.63 57,051 2.84 44,911 44,911.00 0.04 13
12 27-Oct 9.10 9.30 9.03 9.05 9.13 -1.20 91.63 69,160 3.45 48,104 48,104.00 0.04 14
13 24-Oct 9.30 9.30 9.01 9.16 9.10 -0.22 92.75 36,702 1.83 28,602 28,602.00 0.03 8
14 23-Oct 9.15 9.27 9.03 9.18 9.16 0.22 92.95 63,041 3.14 47,365 47,365.00 0.04 14
15 21-Oct 9.05 9.24 8.99 9.16 9.14 1.22 92.75 20,064 1.00 14,718 14,718.00 0.01 4
16 20-Oct 9.29 9.29 8.81 9.05 8.99 0.33 91.63 38,373 1.91 30,412 30,412.00 0.03 9
17 17-Oct 9.29 9.29 8.80 9.02 9.03 -0.66 91.33 63,922 3.19 51,373 51,373.00 0.05 15
18 16-Oct 9.10 9.30 8.90 9.08 9.13 2.25 91.94 96,644 4.82 65,302 65,302.00 0.06 19
19 15-Oct 9.20 9.20 8.33 8.88 8.85 -2.84 89.91 194,984 9.72 132,191 132,191.00 0.12 39
20 14-Oct 9.21 9.21 9.00 9.14 9.06 -0.54 92.54 179,637 8.95 146,185 146,185.00 0.13 43
21 13-Oct 9.30 9.30 8.91 9.19 9.19 -0.54 93.05 75,366 3.76 54,337 54,337.00 0.05 16
22 10-Oct 9.25 9.30 9.00 9.24 9.22 0.11 93.56 63,189 3.15 60,230 60,230.00 0.06 18
23 09-Oct 9.50 9.54 9.19 9.23 9.33 -1.70 93.45 59,410 2.96 44,594 44,594.00 0.04 13
24 08-Oct 9.69 9.69 9.22 9.39 9.34 1.84 95.07 68,690 3.42 62,957 62,957.00 0.06 19
25 07-Oct 9.12 9.39 9.12 9.22 9.25 -0.97 93.35 112,102 5.59 71,633 71,633.00 0.07 21
26 06-Oct 9.21 9.49 9.21 9.31 9.33 -1.90 94.26 160,654 8.01 128,583 128,583.00 0.12 38
27 03-Oct 9.50 9.68 9.13 9.49 9.47 -0.84 96.09 75,441 3.76 61,936 61,936.00 0.06 18
28 01-Oct 9.69 9.69 9.50 9.57 9.58 -0.21 96.90 42,271 2.11 35,078 35,078.00 0.03 10
29 30-Sep 9.64 9.98 9.06 9.59 9.55 -0.52 97.10 73,295 3.65 60,862 60,862.00 0.06 18
30 29-Sep 10.29 10.29 9.62 9.64 9.71 -0.52 97.61 86,499 4.31 59,072 59,072.00 0.06 17
31 26-Sep 9.81 10.00 9.62 9.69 9.76 -2.22 98.11 89,449 4.46 0 0.00 0.00 26
32 25-Sep 9.81 10.00 9.80 9.91 9.86 -0.80 100.34 58,547 2.92 0 0.00 0.00 17
33 24-Sep 10.12 10.12 9.51 9.99 9.91 0.71 101.15 108,902 5.43 0 0.00 0.00 32
34 23-Sep 10.00 10.08 9.81 9.92 9.92 -0.60 100.44 61,468 3.06 0 0.00 0.00 18
35 22-Sep 10.02 10.09 9.90 9.98 9.96 -0.30 101.05 87,832 4.38 0 0.00 0.00 26
36 19-Sep 9.90 10.10 9.90 10.01 10.01 0.00 101.35 48,704 2.43 0 0.00 0.00 14
37 18-Sep 9.95 10.10 9.95 10.01 9.99 0.10 101.35 84,724 4.22 0 0.00 0.00 25
38 17-Sep 9.99 10.15 9.99 10.00 10.04 0.10 101.00 48,121 2.40 0 0.00 0.00 14
39 16-Sep 9.80 10.45 9.80 9.99 10.01 0.20 101.15 64,444 3.21 0 0.00 0.00 19
40 15-Sep 9.77 10.14 9.77 9.97 9.88 -0.30 100.95 171,970 8.57 0 0.00 0.00 51
41 12-Sep 10.01 10.17 9.90 10.00 10.00 -0.10 101.00 72,811 3.63 0 0.00 0.00 21
42 11-Sep 10.30 10.33 9.96 10.01 10.05 -1.28 101.35 90,669 4.52 0 0.00 0.00 27
43 10-Sep 10.09 10.40 9.91 10.14 10.07 0.50 102.67 73,011 3.64 0 0.00 0.00 22
44 09-Sep 10.51 10.52 10.00 10.09 10.09 -2.13 102.16 66,391 3.31 0 0.00 0.00 20
45 08-Sep 10.45 10.48 9.92 10.31 10.11 0.78 104.39 188,098 9.37 0 0.00 0.00 56
46 05-Sep 10.01 10.37 10.01 10.23 10.17 0.29 103.58 80,151 3.99 0 0.00 0.00 24
47 04-Sep 10.80 10.80 10.11 10.20 10.29 -0.87 103.28 80,585 4.02 0 0.00 0.00 24
48 03-Sep 10.41 10.49 10.08 10.29 10.23 -0.68 104.19 120,885 6.02 0 0.00 0.00 36
49 02-Sep 10.45 10.55 10.20 10.36 10.36 0.10 104.90 64,780 3.23 0 0.00 0.00 19
50 01-Sep 10.30 10.60 10.30 10.35 10.43 0.49 104.79 38,985 1.94 0 0.00 0.00 12
51 29-Aug 10.35 10.80 10.11 10.30 10.38 -2.46 104.29 75,700 3.77 0 0.00 0.00 22
52 28-Aug 10.52 10.95 10.52 10.56 10.62 -1.77 106.92 58,829 2.93 0 0.00 0.00 17
53 26-Aug 10.80 10.90 10.52 10.75 10.73 -0.46 108.84 144,210 7.19 0 0.00 0.00 43
54 25-Aug 10.63 11.00 10.60 10.80 10.83 1.69 109.35 92,762 4.62 0 0.00 0.00 27
55 22-Aug 10.31 10.93 10.31 10.62 10.63 -0.93 107.53 84,343 4.20 0 0.00 0.00 25
56 21-Aug 11.12 11.12 10.56 10.72 10.78 -3.60 108.54 160,098 7.98 0 0.00 0.00 47
57 20-Aug 11.29 11.50 10.64 11.12 11.23 -0.80 112.59 391,226 19.50 0 0.00 0.00 115
58 19-Aug 11.39 11.48 11.00 11.21 11.28 2.47 113.50 532,806 26.55 0 0.00 0.00 157
59 18-Aug 10.94 10.94 10.63 10.94 10.93 4.99 110.77 280,972 14.00 0 0.00 0.00 83
60 14-Aug 10.76 10.76 10.31 10.42 10.48 0.19 105.50 97,399 4.85 0 0.00 0.00 29
61 13-Aug 10.45 10.70 10.25 10.40 10.53 -0.57 105.30 98,864 4.93 0 0.00 0.00 29
62 12-Aug 10.20 10.60 10.01 10.46 10.43 2.55 105.91 169,907 8.47 0 0.00 0.00 50
63 11-Aug 9.95 10.53 9.95 10.20 10.13 1.69 103.28 194,161 9.68 0 0.00 0.00 57
64 08-Aug 9.91 10.19 9.91 10.03 10.07 -0.10 101.55 64,023 3.19 0 0.00 0.00 19
65 07-Aug 10.19 10.19 9.80 10.04 10.02 0.60 101.66 99,845 4.98 0 0.00 0.00 29
66 06-Aug 9.94 10.20 9.90 9.98 10.01 0.40 101.05 100,933 5.03 0 0.00 0.00 30
67 05-Aug 10.03 10.25 9.55 9.94 10.00 1.12 100.64 174,915 8.72 0 0.00 0.00 52

Similar Stocks: AAKASH    ABAN    ALPHAGEO    DEEPINDS    DOLPHIN    JINDRILL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com