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: -; 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: 11.7 / 9.35 Week: 10.76 / 9.95 Day: 10.95 / 10.52 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 10.52 10.95 10.52 10.56 10.62 -1.77 106.92 58,829 1.15 0 0.00 0.00 17
2 26-Aug 10.80 10.90 10.52 10.75 10.73 -0.46 108.84 144,210 2.82 0 0.00 0.00 43
3 25-Aug 10.63 11.00 10.60 10.80 10.83 1.69 109.35 92,762 1.81 0 0.00 0.00 27
4 22-Aug 10.31 10.93 10.31 10.62 10.63 -0.93 107.53 84,343 1.65 0 0.00 0.00 25
5 21-Aug 11.12 11.12 10.56 10.72 10.78 -3.60 108.54 160,098 3.13 0 0.00 0.00 47
6 20-Aug 11.29 11.50 10.64 11.12 11.23 -0.80 112.59 391,226 7.64 0 0.00 0.00 115
7 19-Aug 11.39 11.48 11.00 11.21 11.28 2.47 113.50 532,806 10.40 0 0.00 0.00 157
8 18-Aug 10.94 10.94 10.63 10.94 10.93 4.99 110.77 280,972 5.49 0 0.00 0.00 83
9 14-Aug 10.76 10.76 10.31 10.42 10.48 0.19 105.50 97,399 1.90 0 0.00 0.00 29
10 13-Aug 10.45 10.70 10.25 10.40 10.53 -0.57 105.30 98,864 1.93 0 0.00 0.00 29
11 12-Aug 10.20 10.60 10.01 10.46 10.43 2.55 105.91 169,907 3.32 0 0.00 0.00 50
12 11-Aug 9.95 10.53 9.95 10.20 10.13 1.69 103.28 194,161 3.79 0 0.00 0.00 57
13 08-Aug 9.91 10.19 9.91 10.03 10.07 -0.10 101.55 64,023 1.25 0 0.00 0.00 19
14 07-Aug 10.19 10.19 9.80 10.04 10.02 0.60 101.66 99,845 1.95 0 0.00 0.00 29
15 06-Aug 9.94 10.20 9.90 9.98 10.01 0.40 101.05 100,933 1.97 0 0.00 0.00 30
16 05-Aug 10.03 10.25 9.55 9.94 10.00 1.12 100.64 174,915 3.41 0 0.00 0.00 52
17 04-Aug 10.10 10.10 9.57 9.83 9.81 -0.81 99.53 105,216 2.05 0 0.00 0.00 31
18 01-Aug 9.98 9.98 9.75 9.91 9.85 1.23 100.34 51,219 1.00 0 0.00 0.00 15
19 31-Jul 9.75 10.00 9.35 9.79 9.72 -0.20 99.12 134,345 2.62 0 0.00 0.00 40
20 30-Jul 10.36 10.36 9.65 9.81 10.08 -3.06 99.33 63,271 1.24 0 0.00 0.00 19
21 29-Jul 10.19 10.25 9.83 10.12 10.09 2.12 102.47 112,782 2.20 0 0.00 0.00 33
22 28-Jul 9.81 10.19 9.61 9.91 9.82 0.20 100.34 115,744 2.26 0 0.00 0.00 34
23 25-Jul 9.96 9.96 9.80 9.89 9.85 -0.90 100.14 65,666 1.28 0 0.00 0.00 19
24 24-Jul 10.03 10.15 9.80 9.98 9.89 0.40 101.05 85,208 1.66 0 0.00 0.00 25
25 23-Jul 9.99 10.23 9.75 9.94 10.02 0.61 100.64 97,083 1.90 0 0.00 0.00 29
26 22-Jul 10.10 10.39 9.81 9.88 10.04 -1.59 100.04 181,668 3.55 0 0.00 0.00 54
27 21-Jul 9.97 10.30 9.80 10.04 9.98 -1.28 101.66 160,940 3.14 0 0.00 0.00 48
28 18-Jul 10.46 10.46 10.05 10.17 10.17 -1.17 102.97 92,828 1.81 0 0.00 0.00 27
29 17-Jul 10.20 10.39 10.05 10.29 10.25 0.59 104.19 106,152 2.07 0 0.00 0.00 31
30 16-Jul 10.11 10.51 9.81 10.23 10.22 -0.49 103.58 146,480 2.86 0 0.00 0.00 43
31 15-Jul 10.01 10.48 10.01 10.28 10.21 2.49 104.09 158,245 3.09 0 0.00 0.00 47
32 14-Jul 9.95 10.15 9.90 10.03 10.01 -0.20 101.55 133,122 2.60 0 0.00 0.00 39
33 11-Jul 10.05 10.24 9.90 10.05 10.04 -0.79 101.76 145,425 2.84 0 0.00 0.00 43
34 10-Jul 10.31 10.75 10.00 10.13 10.22 -1.84 102.57 193,206 3.77 0 0.00 0.00 57
35 09-Jul 10.55 10.66 10.19 10.32 10.42 -1.53 104.49 212,901 4.16 0 0.00 0.00 63
36 08-Jul 10.40 10.75 10.40 10.48 10.54 -2.15 106.11 161,570 3.15 0 0.00 0.00 48
37 07-Jul 11.00 11.00 10.45 10.71 10.65 -2.72 108.44 272,717 5.32 0 0.00 0.00 80
38 04-Jul 11.09 11.20 10.55 11.01 10.85 -0.27 111.48 295,106 5.76 0 0.00 0.00 87
39 03-Jul 11.60 11.70 11.00 11.04 11.28 -3.33 111.78 476,670 9.31 0 0.00 0.00 141
40 02-Jul 11.38 11.42 10.36 11.42 11.27 4.96 115.63 618,473 12.07 0 0.00 0.00 183
41 01-Jul 9.85 10.88 9.85 10.88 10.29 4.92 110.16 452,179 8.83 0 0.00 0.00 133
42 30-Jun 10.37 10.39 10.37 10.37 10.37 -5.04 105.00 332,764 6.50 0 0.00 0.00 98
43 27-Jun 10.92 10.92 10.92 10.92 10.92 -5.04 110.57 301,891 5.89 0 0.00 0.00 89
44 26-Jun 12.00 12.00 11.50 11.50 11.53 -5.04 116.44 252,603 4.93 0 0.00 0.00 75
45 25-Jun 12.73 13.09 12.09 12.11 12.23 -4.87 122.61 916,424 17.89 0 0.00 0.00 271
46 24-Jun 13.30 13.79 12.35 12.73 12.97 -4.43 128.89 4,179,721 81.60 1,391,982 1,391,982.00 1.81 411
47 23-Jun 12.80 13.44 12.53 13.32 13.04 9.00 134.87 7,247,963 141.51 2,011,411 2,011,411.00 2.62 594
48 20-Jun 12.30 13.60 11.64 12.22 12.91 4.98 123.73 10,850,960 211.85 2,896,528 2,896,528.00 3.74 855
49 19-Jun 10.99 11.64 10.75 11.64 11.36 20.00 117.86 6,094,498 118.99 2,252,491 2,252,491.00 2.56 665
50 18-Jun 9.01 10.51 9.01 9.70 10.02 10.73 98.21 3,669,694 71.65 1,115,657 1,115,657.00 1.12 329
51 17-Jun 9.49 9.49 8.45 8.76 9.05 -5.91 88.70 591,721 11.55 314,680 314,680.00 0.28 93
52 16-Jun 8.74 10.10 8.43 9.31 9.36 10.57 94.26 1,376,004 26.86 567,953 567,953.00 0.53 168
53 13-Jun 8.30 8.74 8.26 8.42 8.54 0.12 85.25 251,153 4.90 120,273 120,273.00 0.10 36
54 12-Jun 8.44 8.62 8.37 8.41 8.50 -1.64 85.15 131,305 2.56 94,884 94,884.00 0.08 28
55 11-Jun 8.53 8.70 8.42 8.55 8.58 1.79 86.57 156,050 3.05 109,986 109,986.00 0.09 32
56 10-Jun 8.56 8.66 8.08 8.40 8.44 -0.71 85.05 297,132 5.80 171,348 171,348.00 0.14 51
57 09-Jun 8.42 8.79 8.25 8.46 8.54 1.44 85.66 301,795 5.89 183,153 183,153.00 0.16 54
58 06-Jun 8.22 8.45 8.21 8.34 8.34 2.46 84.44 120,679 2.36 89,047 89,047.00 0.07 26
59 05-Jun 8.24 8.28 8.11 8.14 8.19 0.12 82.42 86,158 1.68 53,825 53,825.00 0.04 16
60 04-Jun 7.90 8.17 7.90 8.13 8.09 3.30 82.32 352,535 6.88 315,206 315,206.00 0.26 93
61 03-Jun 8.24 8.40 7.06 7.87 8.12 -5.75 79.68 189,331 3.70 145,788 145,788.00 0.12 43
62 02-Jun 8.29 8.42 8.18 8.35 8.34 0.72 84.54 119,463 2.33 86,616 86,616.00 0.07 26
63 30-May 8.21 8.39 8.21 8.29 8.29 0.97 83.94 63,462 1.24 49,062 49,062.00 0.04 14
64 29-May 8.53 8.53 8.20 8.21 8.27 -2.26 83.13 166,152 3.24 112,426 112,426.00 0.09 33
65 28-May 8.25 8.47 8.21 8.40 8.36 1.33 85.05 186,244 3.64 159,959 159,959.00 0.13 47
66 27-May 8.39 8.39 8.26 8.29 8.31 0.00 83.94 71,253 1.39 42,568 42,568.00 0.04 13
67 26-May 8.65 8.65 8.18 8.29 8.35 -1.31 83.94 215,155 4.20 173,174 173,174.00 0.14 51

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