| 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: -; Drift%: - |
| 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: 10.19 / 7.67 | Week: 9.28 / 8.03 | Day: 8.35 / 7.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 7.91 | 8.35 | 7.90 | 8.27 | 8.13 | 3.12 | 83.73 | 209,261 | 8.78 | 0 | 0.00 | 0.00 | 62 |
| 2 | 06-Apr | 8.00 | 8.40 | 7.80 | 8.02 | 8.02 | -0.25 | 81.20 | 327,386 | 13.74 | 0 | 0.00 | 0.00 | 97 |
| 3 | 02-Apr | 7.98 | 8.20 | 7.60 | 8.04 | 7.89 | 0.75 | 81.41 | 180,857 | 7.59 | 0 | 0.00 | 0.00 | 53 |
| 4 | 01-Apr | 7.82 | 8.13 | 7.82 | 7.98 | 8.00 | 0.88 | 80.80 | 112,991 | 4.74 | 0 | 0.00 | 0.00 | 33 |
| 5 | 30-Mar | 8.35 | 8.35 | 7.85 | 7.91 | 8.04 | -3.77 | 80.09 | 199,570 | 8.37 | 0 | 0.00 | 0.00 | 59 |
| 6 | 27-Mar | 8.62 | 8.62 | 8.08 | 8.22 | 8.27 | 0.00 | 83.23 | 232,615 | 9.76 | 0 | 0.00 | 0.00 | 69 |
| 7 | 25-Mar | 8.26 | 8.62 | 7.91 | 8.22 | 8.25 | 0.12 | 83.23 | 236,753 | 9.93 | 0 | 0.00 | 0.00 | 70 |
| 8 | 24-Mar | 8.32 | 8.55 | 8.06 | 8.21 | 8.19 | -3.18 | 83.13 | 223,588 | 9.38 | 0 | 0.00 | 0.00 | 66 |
| 9 | 23-Mar | 8.55 | 8.74 | 8.48 | 8.48 | 8.51 | -4.93 | 85.86 | 309,730 | 13.00 | 0 | 0.00 | 0.00 | 91 |
| 10 | 20-Mar | 9.38 | 9.38 | 8.77 | 8.92 | 9.02 | -1.76 | 90.32 | 306,823 | 12.87 | 0 | 0.00 | 0.00 | 91 |
| 11 | 19-Mar | 8.98 | 9.55 | 8.65 | 9.08 | 9.20 | -0.22 | 91.94 | 230,395 | 9.67 | 0 | 0.00 | 0.00 | 68 |
| 12 | 18-Mar | 8.30 | 9.14 | 8.29 | 9.10 | 8.53 | 4.36 | 92.14 | 428,571 | 17.98 | 0 | 0.00 | 0.00 | 127 |
| 13 | 17-Mar | 8.72 | 8.98 | 8.72 | 8.72 | 8.73 | -4.91 | 88.29 | 353,384 | 14.83 | 0 | 0.00 | 0.00 | 104 |
| 14 | 16-Mar | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.97 | 92.85 | 76,539 | 3.21 | 0 | 0.00 | 0.00 | 23 |
| 15 | 13-Mar | 9.94 | 9.95 | 9.65 | 9.65 | 9.67 | -4.93 | 97.71 | 139,590 | 5.86 | 0 | 0.00 | 0.00 | 41 |
| 16 | 12-Mar | 11.00 | 11.20 | 10.15 | 10.15 | 10.46 | -4.96 | 102.77 | 567,254 | 23.80 | 0 | 0.00 | 0.00 | 167 |
| 17 | 11-Mar | 11.25 | 11.44 | 10.50 | 10.68 | 10.70 | -2.20 | 108.14 | 404,308 | 16.96 | 0 | 0.00 | 0.00 | 119 |
| 18 | 10-Mar | 11.51 | 13.00 | 10.50 | 10.92 | 11.50 | -3.19 | 110.57 | 3,103,403 | 130.22 | 1,191,341 | 1,191,341.00 | 1.37 | 352 |
| 19 | 09-Mar | 10.20 | 11.74 | 10.20 | 11.28 | 11.21 | 15.22 | 114.21 | 7,796,049 | 327.13 | 1,639,693 | 1,639,693.00 | 1.84 | 484 |
| 20 | 06-Mar | 12.52 | 13.40 | 9.61 | 9.79 | 11.02 | -17.73 | 99.12 | 4,725,041 | 198.26 | 1,444,761 | 1,444,761.00 | 1.59 | 426 |
| 21 | 05-Mar | 10.80 | 11.90 | 10.12 | 11.90 | 11.47 | 19.96 | 120.49 | 5,735,360 | 240.66 | 2,007,043 | 2,007,043.00 | 2.30 | 592 |
| 22 | 04-Mar | 8.99 | 9.99 | 8.62 | 9.92 | 9.48 | 19.09 | 100.44 | 3,074,976 | 129.03 | 1,014,877 | 1,014,877.00 | 0.96 | 300 |
| 23 | 02-Mar | 8.20 | 9.50 | 7.40 | 8.33 | 8.18 | 0.85 | 84.34 | 306,237 | 12.85 | 203,441 | 203,441.00 | 0.17 | 60 |
| 24 | 27-Feb | 8.50 | 8.77 | 8.03 | 8.26 | 8.34 | -2.82 | 83.63 | 88,670 | 3.72 | 70,306 | 70,306.00 | 0.06 | 21 |
| 25 | 26-Feb | 8.77 | 8.77 | 8.14 | 8.50 | 8.57 | -1.28 | 86.06 | 146,160 | 6.13 | 91,141 | 91,141.00 | 0.08 | 27 |
| 26 | 25-Feb | 8.57 | 8.79 | 8.40 | 8.61 | 8.61 | 0.12 | 87.18 | 149,617 | 6.28 | 101,470 | 101,470.00 | 0.09 | 30 |
| 27 | 24-Feb | 9.28 | 9.28 | 8.39 | 8.60 | 8.73 | -2.49 | 87.08 | 116,972 | 4.91 | 66,852 | 66,852.00 | 0.06 | 20 |
| 28 | 23-Feb | 8.77 | 9.20 | 8.61 | 8.82 | 8.87 | 2.44 | 89.30 | 398,933 | 16.74 | 169,587 | 169,587.00 | 0.15 | 50 |
| 29 | 20-Feb | 7.99 | 9.21 | 7.42 | 8.61 | 8.72 | 12.11 | 87.18 | 799,008 | 33.53 | 354,417 | 354,417.00 | 0.31 | 105 |
| 30 | 19-Feb | 8.01 | 8.01 | 7.41 | 7.68 | 7.70 | -2.66 | 77.76 | 117,651 | 4.94 | 75,863 | 75,863.00 | 0.06 | 22 |
| 31 | 18-Feb | 8.03 | 8.03 | 7.83 | 7.89 | 7.90 | 0.13 | 79.89 | 23,831 | 1.00 | 20,835 | 20,835.00 | 0.02 | 6 |
| 32 | 17-Feb | 8.39 | 8.39 | 7.82 | 7.88 | 8.01 | 0.38 | 79.79 | 46,193 | 1.94 | 34,054 | 34,054.00 | 0.03 | 10 |
| 33 | 16-Feb | 7.80 | 8.00 | 7.80 | 7.85 | 7.90 | -0.76 | 79.48 | 42,811 | 1.80 | 33,897 | 33,897.00 | 0.03 | 10 |
| 34 | 13-Feb | 7.81 | 8.09 | 7.81 | 7.91 | 7.92 | -0.63 | 80.09 | 47,892 | 2.01 | 26,396 | 26,396.00 | 0.02 | 8 |
| 35 | 12-Feb | 8.14 | 8.23 | 7.82 | 7.96 | 8.02 | -0.25 | 80.60 | 72,243 | 3.03 | 50,612 | 50,612.00 | 0.04 | 15 |
| 36 | 11-Feb | 8.05 | 8.43 | 7.82 | 7.98 | 7.99 | 0.38 | 80.80 | 39,964 | 1.68 | 28,013 | 28,013.00 | 0.02 | 8 |
| 37 | 10-Feb | 8.05 | 8.05 | 7.78 | 7.95 | 7.94 | 1.79 | 80.49 | 64,737 | 2.72 | 57,537 | 57,537.00 | 0.05 | 17 |
| 38 | 09-Feb | 7.68 | 8.14 | 7.68 | 7.81 | 7.85 | 0.13 | 79.08 | 81,559 | 3.42 | 61,294 | 61,294.00 | 0.05 | 18 |
| 39 | 06-Feb | 7.80 | 7.92 | 7.40 | 7.80 | 7.76 | -1.39 | 78.98 | 54,618 | 2.29 | 44,864 | 44,864.00 | 0.03 | 13 |
| 40 | 05-Feb | 7.93 | 8.02 | 7.80 | 7.91 | 7.90 | 0.38 | 80.09 | 43,653 | 1.83 | 32,581 | 32,581.00 | 0.03 | 10 |
| 41 | 04-Feb | 7.85 | 8.03 | 7.82 | 7.88 | 7.90 | 0.25 | 79.79 | 63,786 | 2.68 | 53,290 | 53,290.00 | 0.04 | 16 |
| 42 | 03-Feb | 7.84 | 8.18 | 7.82 | 7.86 | 7.89 | 0.26 | 79.58 | 55,987 | 2.35 | 49,018 | 49,018.00 | 0.04 | 14 |
| 43 | 02-Feb | 7.71 | 8.35 | 7.71 | 7.84 | 7.93 | -0.76 | 79.38 | 30,528 | 1.28 | 19,463 | 19,463.00 | 0.02 | 6 |
| 44 | 01-Feb | 8.48 | 8.48 | 7.82 | 7.90 | 8.02 | 1.15 | 79.99 | 105,502 | 4.43 | 68,529 | 68,529.00 | 0.05 | 20 |
| 45 | 30-Jan | 8.04 | 8.04 | 7.21 | 7.81 | 7.66 | -0.76 | 79.08 | 131,848 | 5.53 | 84,283 | 84,283.00 | 0.06 | 25 |
| 46 | 29-Jan | 8.06 | 8.06 | 7.71 | 7.87 | 7.87 | -1.62 | 79.68 | 60,212 | 2.53 | 50,441 | 50,441.00 | 0.04 | 15 |
| 47 | 28-Jan | 8.38 | 8.38 | 7.90 | 8.00 | 8.07 | 2.04 | 81.00 | 126,942 | 5.33 | 61,855 | 61,855.00 | 0.05 | 18 |
| 48 | 27-Jan | 7.97 | 8.00 | 7.74 | 7.84 | 7.86 | -0.76 | 79.38 | 51,772 | 2.17 | 40,130 | 40,130.00 | 0.03 | 12 |
| 49 | 23-Jan | 7.96 | 8.23 | 7.72 | 7.90 | 7.91 | 0.25 | 79.99 | 65,532 | 2.75 | 48,076 | 48,076.00 | 0.04 | 14 |
| 50 | 22-Jan | 8.30 | 8.30 | 7.83 | 7.88 | 8.04 | 0.64 | 79.79 | 45,539 | 1.91 | 30,801 | 30,801.00 | 0.02 | 9 |
| 51 | 21-Jan | 8.05 | 8.17 | 7.50 | 7.83 | 7.92 | -4.16 | 79.28 | 94,638 | 3.97 | 72,068 | 72,068.00 | 0.06 | 21 |
| 52 | 20-Jan | 8.30 | 8.59 | 8.05 | 8.17 | 8.27 | -2.97 | 82.72 | 69,283 | 2.91 | 56,527 | 56,527.00 | 0.05 | 17 |
| 53 | 19-Jan | 8.75 | 8.75 | 8.31 | 8.42 | 8.40 | -1.52 | 85.25 | 82,213 | 3.45 | 69,771 | 69,771.00 | 0.06 | 21 |
| 54 | 16-Jan | 8.50 | 8.80 | 8.21 | 8.55 | 8.51 | 0.23 | 86.57 | 52,077 | 2.19 | 34,120 | 34,120.00 | 0.03 | 10 |
| 55 | 14-Jan | 8.85 | 8.85 | 8.32 | 8.53 | 8.50 | 0.95 | 86.37 | 40,490 | 1.70 | 27,584 | 27,584.00 | 0.02 | 8 |
| 56 | 13-Jan | 8.35 | 8.60 | 8.35 | 8.45 | 8.43 | 1.56 | 85.56 | 83,408 | 3.50 | 73,012 | 73,012.00 | 0.06 | 22 |
| 57 | 12-Jan | 8.88 | 8.88 | 8.29 | 8.32 | 8.38 | -1.89 | 84.24 | 68,154 | 2.86 | 59,237 | 59,237.00 | 0.05 | 17 |
| 58 | 09-Jan | 8.41 | 8.69 | 8.21 | 8.48 | 8.48 | -1.62 | 85.86 | 59,347 | 2.49 | 35,747 | 35,747.00 | 0.03 | 11 |
| 59 | 08-Jan | 8.70 | 8.82 | 8.58 | 8.62 | 8.65 | -0.92 | 87.28 | 42,008 | 1.76 | 30,079 | 30,079.00 | 0.03 | 9 |
| 60 | 07-Jan | 8.85 | 8.92 | 8.69 | 8.70 | 8.75 | -1.14 | 88.09 | 47,549 | 2.00 | 40,776 | 40,776.00 | 0.04 | 12 |
| 61 | 06-Jan | 8.75 | 9.24 | 8.61 | 8.80 | 8.97 | 1.73 | 89.10 | 210,428 | 8.83 | 97,244 | 97,244.00 | 0.09 | 29 |
| 62 | 05-Jan | 8.68 | 9.00 | 8.63 | 8.65 | 8.72 | -1.26 | 87.58 | 39,382 | 1.65 | 27,786 | 27,786.00 | 0.02 | 8 |
| 63 | 02-Jan | 8.61 | 8.87 | 8.61 | 8.76 | 8.76 | 0.57 | 88.70 | 72,029 | 3.02 | 47,255 | 47,255.00 | 0.04 | 14 |
| 64 | 01-Jan | 8.91 | 8.91 | 8.66 | 8.71 | 8.76 | -0.34 | 88.19 | 34,685 | 1.46 | 26,397 | 26,397.00 | 0.02 | 8 |
| 65 | 31-Dec | 8.75 | 8.85 | 8.60 | 8.74 | 8.71 | 0.23 | 88.49 | 60,301 | 2.53 | 36,074 | 36,074.00 | 0.03 | 11 |
| 66 | 30-Dec | 8.87 | 8.87 | 8.44 | 8.72 | 8.67 | 2.35 | 88.29 | 76,649 | 3.22 | 61,968 | 61,968.00 | 0.05 | 18 |
| 67 | 29-Dec | 9.00 | 9.00 | 8.37 | 8.52 | 8.55 | -1.73 | 86.27 | 86,633 | 3.64 | 67,030 | 67,030.00 | 0.06 | 20 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL