| Macro-sector: Energy | Band: 10 | High52 Price: 17.15 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 04-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 1 | Low52 Price: 7.3 | Barrier: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 101,250,000 | Low52 Date: 09-May-2025 | SHP: 66.54 / 0.0 / 0.0 / 33.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 12.35 / 7.3 | Month: 9.45 / 7.3 | Week: 8.64 / 7.76 | Day: 8.45 / 8.21 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 8.21 | 8.45 | 8.21 | 8.38 | 8.38 | 0.72 | 84.85 | 79,215 | 1.70 | 63,776 | 2.08 | 0.05 | 0.19 |
| 2 | 21-May | 8.48 | 8.60 | 8.26 | 8.32 | 8.42 | -0.48 | 84.24 | 60,866 | 1.31 | 44,653 | 1.46 | 0.04 | 0.13 |
| 3 | 20-May | 8.33 | 8.54 | 8.32 | 8.36 | 8.43 | -0.59 | 84.65 | 70,162 | 1.51 | 44,168 | 1.44 | 0.04 | 0.13 |
| 4 | 19-May | 8.60 | 8.60 | 8.40 | 8.41 | 8.46 | -0.71 | 85.15 | 126,218 | 2.71 | 87,521 | 2.86 | 0.07 | 0.26 |
| 5 | 16-May | 8.51 | 8.51 | 8.31 | 8.47 | 8.41 | 1.68 | 85.76 | 110,319 | 2.37 | 85,426 | 2.79 | 0.07 | 0.25 |
| 6 | 15-May | 8.60 | 8.60 | 8.02 | 8.33 | 8.33 | -2.23 | 84.34 | 142,357 | 3.06 | 89,948 | 2.94 | 0.07 | 0.27 |
| 7 | 14-May | 8.50 | 8.64 | 8.27 | 8.52 | 8.48 | 2.40 | 86.27 | 161,642 | 3.47 | 129,152 | 4.22 | 0.11 | 0.38 |
| 8 | 13-May | 8.25 | 8.47 | 8.15 | 8.32 | 8.24 | 0.85 | 84.24 | 60,165 | 1.29 | 49,793 | 1.63 | 0.04 | 0.15 |
| 9 | 12-May | 7.76 | 8.50 | 7.76 | 8.25 | 8.16 | 8.84 | 83.53 | 156,736 | 3.37 | 114,044 | 3.73 | 0.09 | 0.34 |
| 10 | 09-May | 7.75 | 7.75 | 7.30 | 7.58 | 7.48 | -0.52 | 76.75 | 61,376 | 1.32 | 46,979 | 1.53 | 0.04 | 0.14 |
| 11 | 08-May | 7.95 | 8.00 | 7.30 | 7.62 | 7.72 | -3.91 | 77.15 | 115,720 | 2.49 | 72,583 | 2.37 | 0.06 | 0.21 |
| 12 | 07-May | 7.70 | 8.00 | 7.70 | 7.93 | 7.91 | -1.00 | 80.29 | 46,538 | 1.00 | 37,156 | 1.21 | 0.03 | 0.11 |
| 13 | 06-May | 8.02 | 8.21 | 7.96 | 8.01 | 8.02 | -1.96 | 81.10 | 76,308 | 1.64 | 60,532 | 1.98 | 0.05 | 0.18 |
| 14 | 05-May | 8.10 | 8.49 | 8.02 | 8.17 | 8.21 | -1.68 | 82.72 | 123,515 | 2.65 | 60,401 | 1.97 | 0.05 | 0.18 |
| 15 | 02-May | 8.25 | 8.55 | 8.25 | 8.31 | 8.34 | 0.73 | 84.14 | 50,847 | 1.09 | 30,607 | 1.00 | 0.03 | 0.09 |
| 16 | 30-Apr | 8.40 | 8.57 | 8.20 | 8.25 | 8.28 | 0.12 | 83.53 | 61,745 | 1.33 | 45,627 | 1.49 | 0.04 | 0.13 |
| 17 | 29-Apr | 8.59 | 8.65 | 8.16 | 8.24 | 8.38 | -1.55 | 83.43 | 103,683 | 2.23 | 66,207 | 2.16 | 0.06 | 0.20 |
| 18 | 28-Apr | 8.40 | 8.73 | 8.05 | 8.37 | 8.28 | -0.36 | 84.75 | 91,050 | 1.96 | 56,345 | 1.84 | 0.05 | 0.17 |
| 19 | 25-Apr | 8.74 | 8.78 | 8.18 | 8.40 | 8.43 | -3.89 | 85.05 | 116,512 | 2.50 | 77,230 | 2.52 | 0.07 | 0.23 |
| 20 | 24-Apr | 8.98 | 8.98 | 8.66 | 8.74 | 8.80 | 0.92 | 88.49 | 107,485 | 2.31 | 65,472 | 2.14 | 0.06 | 0.19 |
| 21 | 23-Apr | 8.74 | 8.82 | 8.62 | 8.66 | 8.69 | -0.12 | 87.68 | 65,696 | 1.41 | 44,069 | 1.44 | 0.04 | 0.13 |
| 22 | 22-Apr | 8.80 | 8.94 | 7.66 | 8.67 | 8.64 | -1.48 | 87.78 | 153,827 | 3.31 | 85,685 | 2.80 | 0.07 | 0.25 |
| 23 | 21-Apr | 8.75 | 8.92 | 8.74 | 8.80 | 8.82 | 0.57 | 89.10 | 82,313 | 1.77 | 57,549 | 1.88 | 0.05 | 0.17 |
| 24 | 17-Apr | 8.86 | 8.86 | 8.73 | 8.75 | 8.77 | -1.24 | 88.59 | 70,425 | 1.51 | 54,575 | 1.78 | 0.05 | 0.16 |
| 25 | 16-Apr | 8.81 | 9.01 | 8.77 | 8.86 | 8.87 | 0.57 | 89.71 | 150,588 | 3.24 | 82,024 | 2.68 | 0.07 | 0.24 |
| 26 | 15-Apr | 9.00 | 9.00 | 8.60 | 8.81 | 8.80 | 4.14 | 89.20 | 226,700 | 4.87 | 145,384 | 4.75 | 0.13 | 0.43 |
| 27 | 11-Apr | 8.35 | 9.13 | 8.02 | 8.46 | 8.50 | 6.15 | 85.66 | 517,308 | 11.12 | 163,908 | 5.36 | 0.14 | 0.49 |
| 28 | 09-Apr | 8.05 | 8.05 | 7.80 | 7.97 | 8.01 | -0.25 | 80.70 | 70,808 | 1.52 | 33,238 | 1.09 | 0.03 | 0.10 |
| 29 | 08-Apr | 7.81 | 8.16 | 7.78 | 7.99 | 8.01 | 3.50 | 80.90 | 77,184 | 1.66 | 37,968 | 1.24 | 0.03 | 0.11 |
| 30 | 07-Apr | 7.32 | 7.90 | 7.32 | 7.72 | 7.63 | -0.52 | 78.17 | 124,026 | 2.66 | 85,717 | 2.80 | 0.07 | 0.25 |
| 31 | 04-Apr | 7.66 | 8.09 | 7.66 | 7.76 | 7.83 | -4.20 | 78.57 | 132,780 | 2.85 | 87,580 | 2.86 | 0.07 | 0.26 |
| 32 | 03-Apr | 7.99 | 8.24 | 7.90 | 8.10 | 8.04 | 1.38 | 82.01 | 130,069 | 2.79 | 79,743 | 2.61 | 0.06 | 0.24 |
| 33 | 02-Apr | 7.94 | 8.10 | 7.76 | 7.99 | 7.92 | 2.70 | 80.90 | 131,108 | 2.82 | 72,521 | 2.37 | 0.06 | 0.21 |
| 34 | 01-Apr | 7.46 | 7.96 | 7.45 | 7.78 | 7.73 | 4.15 | 78.77 | 125,397 | 2.69 | 79,526 | 2.60 | 0.06 | 0.24 |
| 35 | 28-Mar | 7.85 | 8.00 | 7.30 | 7.47 | 7.53 | -2.61 | 75.63 | 353,974 | 7.61 | 249,510 | 8.15 | 0.19 | 0.74 |
| 36 | 27-Mar | 8.10 | 8.16 | 7.60 | 7.67 | 7.77 | -5.07 | 77.66 | 458,061 | 9.84 | 373,829 | 12.21 | 0.29 | 1.11 |
| 37 | 26-Mar | 8.33 | 8.46 | 8.00 | 8.08 | 8.18 | -4.83 | 81.81 | 225,522 | 4.85 | 162,765 | 5.32 | 0.13 | 0.48 |
| 38 | 25-Mar | 8.99 | 9.18 | 8.31 | 8.49 | 8.74 | -3.96 | 85.96 | 233,851 | 5.02 | 154,769 | 5.06 | 0.14 | 0.46 |
| 39 | 24-Mar | 8.82 | 9.45 | 8.79 | 8.84 | 9.02 | 0.68 | 89.51 | 210,164 | 4.52 | 162,655 | 5.31 | 0.15 | 0.48 |
| 40 | 21-Mar | 8.64 | 8.82 | 8.59 | 8.78 | 8.77 | 2.21 | 88.90 | 117,834 | 2.53 | 100,004 | 3.27 | 0.09 | 0.30 |
| 41 | 20-Mar | 8.37 | 8.78 | 8.37 | 8.59 | 8.60 | 2.63 | 86.97 | 167,859 | 3.61 | 129,820 | 4.24 | 0.11 | 0.38 |
| 42 | 19-Mar | 8.27 | 8.50 | 8.08 | 8.37 | 8.31 | 3.59 | 84.75 | 165,707 | 3.56 | 109,940 | 3.59 | 0.09 | 0.33 |
| 43 | 18-Mar | 8.49 | 8.49 | 7.60 | 8.08 | 8.19 | -2.88 | 81.81 | 164,779 | 3.54 | 121,020 | 3.95 | 0.10 | 0.36 |
| 44 | 17-Mar | 8.42 | 8.50 | 8.30 | 8.32 | 8.34 | -1.19 | 84.24 | 93,126 | 2.00 | 73,864 | 2.41 | 0.06 | 0.22 |
| 45 | 13-Mar | 8.23 | 8.52 | 8.23 | 8.42 | 8.43 | -1.17 | 85.25 | 55,132 | 1.18 | 45,447 | 1.48 | 0.04 | 0.13 |
| 46 | 12-Mar | 8.55 | 8.72 | 8.45 | 8.52 | 8.54 | -0.23 | 86.27 | 52,347 | 1.12 | 35,243 | 1.15 | 0.03 | 0.10 |
| 47 | 11-Mar | 8.48 | 8.70 | 8.30 | 8.54 | 8.55 | 0.71 | 86.47 | 96,490 | 2.07 | 61,598 | 2.01 | 0.05 | 0.18 |
| 48 | 10-Mar | 8.56 | 8.78 | 8.43 | 8.48 | 8.60 | -0.93 | 85.86 | 110,592 | 2.38 | 68,936 | 2.25 | 0.06 | 0.20 |
| 49 | 07-Mar | 8.82 | 8.88 | 8.51 | 8.56 | 8.70 | 0.23 | 86.67 | 99,890 | 2.15 | 71,872 | 2.35 | 0.06 | 0.21 |
| 50 | 06-Mar | 8.15 | 8.99 | 8.15 | 8.54 | 8.59 | 5.30 | 86.47 | 105,301 | 2.26 | 75,710 | 2.47 | 0.07 | 0.22 |
| 51 | 05-Mar | 8.00 | 8.43 | 8.00 | 8.11 | 8.20 | 3.44 | 82.11 | 122,017 | 2.62 | 90,587 | 2.96 | 0.07 | 0.27 |
| 52 | 04-Mar | 7.77 | 8.00 | 7.60 | 7.84 | 7.88 | 0.90 | 79.38 | 65,146 | 1.40 | 46,605 | 1.52 | 0.04 | 0.14 |
| 53 | 03-Mar | 8.17 | 8.30 | 7.69 | 7.77 | 7.91 | -3.96 | 78.67 | 135,747 | 2.92 | 96,132 | 3.14 | 0.08 | 0.28 |
| 54 | 28-Feb | 8.64 | 8.64 | 7.92 | 8.09 | 8.21 | -4.82 | 81.91 | 107,333 | 2.31 | 71,123 | 2.32 | 0.06 | 0.21 |
| 55 | 27-Feb | 8.40 | 8.70 | 8.37 | 8.50 | 8.49 | 1.31 | 86.06 | 64,931 | 1.40 | 49,678 | 1.62 | 0.04 | 0.15 |
| 56 | 25-Feb | 8.64 | 8.94 | 8.26 | 8.39 | 8.54 | -3.45 | 84.95 | 103,884 | 2.23 | 70,182 | 2.29 | 0.06 | 0.21 |
| 57 | 24-Feb | 8.69 | 8.80 | 8.47 | 8.69 | 8.68 | -0.23 | 87.99 | 54,677 | 1.17 | 39,810 | 1.30 | 0.03 | 0.12 |
| 58 | 21-Feb | 9.00 | 9.03 | 8.50 | 8.71 | 8.75 | -0.91 | 88.19 | 164,009 | 3.52 | 92,356 | 3.02 | 0.08 | 0.27 |
| 59 | 20-Feb | 8.72 | 8.99 | 8.66 | 8.79 | 8.81 | -0.23 | 89.00 | 72,999 | 1.57 | 46,340 | 1.51 | 0.04 | 0.14 |
| 60 | 19-Feb | 8.95 | 9.05 | 8.50 | 8.81 | 8.80 | 0.34 | 89.20 | 159,467 | 3.43 | 101,289 | 3.31 | 0.09 | 0.30 |
| 61 | 18-Feb | 9.25 | 9.60 | 8.24 | 8.78 | 8.64 | -1.79 | 88.90 | 212,355 | 4.56 | 84,513 | 2.76 | 0.07 | 0.25 |
| 62 | 17-Feb | 9.15 | 9.43 | 8.26 | 8.94 | 9.00 | -2.30 | 90.52 | 126,379 | 2.72 | 97,958 | 3.20 | 0.00 | 0.29 |
| 63 | 14-Feb | 9.50 | 9.92 | 9.00 | 9.15 | 9.38 | -4.79 | 92.64 | 118,793 | 2.55 | 93,184 | 3.04 | 0.09 | 0.28 |
| 64 | 13-Feb | 9.40 | 9.80 | 9.39 | 9.61 | 9.64 | 0.63 | 97.30 | 59,247 | 1.27 | 38,967 | 1.27 | 0.04 | 0.12 |
| 65 | 12-Feb | 9.54 | 10.61 | 8.98 | 9.55 | 9.73 | 0.10 | 96.69 | 334,687 | 7.19 | 107,920 | 3.53 | 0.11 | 0.32 |
| 66 | 11-Feb | 9.75 | 9.95 | 9.40 | 9.54 | 9.66 | -2.15 | 96.59 | 88,688 | 1.91 | 67,534 | 2.21 | 0.07 | 0.20 |
| 67 | 10-Feb | 9.93 | 10.08 | 9.70 | 9.75 | 9.83 | -1.81 | 98.72 | 74,393 | 1.60 | 54,193 | 1.77 | 0.05 | 0.16 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL