| Macro-sector: Energy | Band: 10 | High52 Price: 14.81 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 9.85; Drift%: 1.99 |
| 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: 8.65 / 7.3 | Week: 11.7 / 9.85 | Day: 10.24 / 9.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 10.05 | 10.24 | 9.90 | 10.05 | 10.04 | -0.79 | 101.76 | 145,425 | 3.12 | 0 | 0.00 | 0.00 | 43 |
| 2 | 10-Jul | 10.31 | 10.75 | 10.00 | 10.13 | 10.22 | -1.84 | 102.57 | 193,206 | 4.15 | 0 | 0.00 | 0.00 | 57 |
| 3 | 09-Jul | 10.55 | 10.66 | 10.19 | 10.32 | 10.42 | -1.53 | 104.49 | 212,901 | 4.57 | 0 | 0.00 | 0.00 | 63 |
| 4 | 08-Jul | 10.40 | 10.75 | 10.40 | 10.48 | 10.54 | -2.15 | 106.11 | 161,570 | 3.47 | 0 | 0.00 | 0.00 | 48 |
| 5 | 07-Jul | 11.00 | 11.00 | 10.45 | 10.71 | 10.65 | -2.72 | 108.44 | 272,717 | 5.86 | 0 | 0.00 | 0.00 | 80 |
| 6 | 04-Jul | 11.09 | 11.20 | 10.55 | 11.01 | 10.85 | -0.27 | 111.48 | 295,106 | 6.34 | 0 | 0.00 | 0.00 | 87 |
| 7 | 03-Jul | 11.60 | 11.70 | 11.00 | 11.04 | 11.28 | -3.33 | 111.78 | 476,670 | 10.24 | 0 | 0.00 | 0.00 | 141 |
| 8 | 02-Jul | 11.38 | 11.42 | 10.36 | 11.42 | 11.27 | 4.96 | 115.63 | 618,473 | 13.29 | 0 | 0.00 | 0.00 | 183 |
| 9 | 01-Jul | 9.85 | 10.88 | 9.85 | 10.88 | 10.29 | 4.92 | 110.16 | 452,179 | 9.72 | 0 | 0.00 | 0.00 | 133 |
| 10 | 30-Jun | 10.37 | 10.39 | 10.37 | 10.37 | 10.37 | -5.04 | 105.00 | 332,764 | 7.15 | 0 | 0.00 | 0.00 | 98 |
| 11 | 27-Jun | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -5.04 | 110.57 | 301,891 | 6.49 | 0 | 0.00 | 0.00 | 89 |
| 12 | 26-Jun | 12.00 | 12.00 | 11.50 | 11.50 | 11.53 | -5.04 | 116.44 | 252,603 | 5.43 | 0 | 0.00 | 0.00 | 75 |
| 13 | 25-Jun | 12.73 | 13.09 | 12.09 | 12.11 | 12.23 | -4.87 | 122.61 | 916,424 | 19.69 | 0 | 0.00 | 0.00 | 271 |
| 14 | 24-Jun | 13.30 | 13.79 | 12.35 | 12.73 | 12.97 | -4.43 | 128.89 | 4,179,721 | 89.81 | 1,391,982 | 1,391,982.00 | 1.81 | 411 |
| 15 | 23-Jun | 12.80 | 13.44 | 12.53 | 13.32 | 13.04 | 9.00 | 134.87 | 7,247,963 | 155.74 | 2,011,411 | 2,011,411.00 | 2.62 | 594 |
| 16 | 20-Jun | 12.30 | 13.60 | 11.64 | 12.22 | 12.91 | 4.98 | 123.73 | 10,850,960 | 233.16 | 2,896,528 | 2,896,528.00 | 3.74 | 855 |
| 17 | 19-Jun | 10.99 | 11.64 | 10.75 | 11.64 | 11.36 | 20.00 | 117.86 | 6,094,498 | 130.95 | 2,252,491 | 2,252,491.00 | 2.56 | 665 |
| 18 | 18-Jun | 9.01 | 10.51 | 9.01 | 9.70 | 10.02 | 10.73 | 98.21 | 3,669,694 | 78.85 | 1,115,657 | 1,115,657.00 | 1.12 | 329 |
| 19 | 17-Jun | 9.49 | 9.49 | 8.45 | 8.76 | 9.05 | -5.91 | 88.70 | 591,721 | 12.71 | 314,680 | 314,680.00 | 0.28 | 93 |
| 20 | 16-Jun | 8.74 | 10.10 | 8.43 | 9.31 | 9.36 | 10.57 | 94.26 | 1,376,004 | 29.57 | 567,953 | 567,953.00 | 0.53 | 168 |
| 21 | 13-Jun | 8.30 | 8.74 | 8.26 | 8.42 | 8.54 | 0.12 | 85.25 | 251,153 | 5.40 | 120,273 | 120,273.00 | 0.10 | 36 |
| 22 | 12-Jun | 8.44 | 8.62 | 8.37 | 8.41 | 8.50 | -1.64 | 85.15 | 131,305 | 2.82 | 94,884 | 94,884.00 | 0.08 | 28 |
| 23 | 11-Jun | 8.53 | 8.70 | 8.42 | 8.55 | 8.58 | 1.79 | 86.57 | 156,050 | 3.35 | 109,986 | 109,986.00 | 0.09 | 32 |
| 24 | 10-Jun | 8.56 | 8.66 | 8.08 | 8.40 | 8.44 | -0.71 | 85.05 | 297,132 | 6.38 | 171,348 | 171,348.00 | 0.14 | 51 |
| 25 | 09-Jun | 8.42 | 8.79 | 8.25 | 8.46 | 8.54 | 1.44 | 85.66 | 301,795 | 6.48 | 183,153 | 183,153.00 | 0.16 | 54 |
| 26 | 06-Jun | 8.22 | 8.45 | 8.21 | 8.34 | 8.34 | 2.46 | 84.44 | 120,679 | 2.59 | 89,047 | 89,047.00 | 0.07 | 26 |
| 27 | 05-Jun | 8.24 | 8.28 | 8.11 | 8.14 | 8.19 | 0.12 | 82.42 | 86,158 | 1.85 | 53,825 | 53,825.00 | 0.04 | 16 |
| 28 | 04-Jun | 7.90 | 8.17 | 7.90 | 8.13 | 8.09 | 3.30 | 82.32 | 352,535 | 7.58 | 315,206 | 315,206.00 | 0.26 | 93 |
| 29 | 03-Jun | 8.24 | 8.40 | 7.06 | 7.87 | 8.12 | -5.75 | 79.68 | 189,331 | 4.07 | 145,788 | 145,788.00 | 0.12 | 43 |
| 30 | 02-Jun | 8.29 | 8.42 | 8.18 | 8.35 | 8.34 | 0.72 | 84.54 | 119,463 | 2.57 | 86,616 | 86,616.00 | 0.07 | 26 |
| 31 | 30-May | 8.21 | 8.39 | 8.21 | 8.29 | 8.29 | 0.97 | 83.94 | 63,462 | 1.36 | 49,062 | 49,062.00 | 0.04 | 14 |
| 32 | 29-May | 8.53 | 8.53 | 8.20 | 8.21 | 8.27 | -2.26 | 83.13 | 166,152 | 3.57 | 112,426 | 112,426.00 | 0.09 | 33 |
| 33 | 28-May | 8.25 | 8.47 | 8.21 | 8.40 | 8.36 | 1.33 | 85.05 | 186,244 | 4.00 | 159,959 | 159,959.00 | 0.13 | 47 |
| 34 | 27-May | 8.39 | 8.39 | 8.26 | 8.29 | 8.31 | 0.00 | 83.94 | 71,253 | 1.53 | 42,568 | 42,568.00 | 0.04 | 13 |
| 35 | 26-May | 8.65 | 8.65 | 8.18 | 8.29 | 8.35 | -1.31 | 83.94 | 215,155 | 4.62 | 173,174 | 173,174.00 | 0.14 | 51 |
| 36 | 23-May | 8.49 | 8.54 | 8.36 | 8.40 | 8.44 | 0.24 | 85.05 | 95,839 | 2.06 | 69,520 | 69,520.00 | 0.06 | 21 |
| 37 | 22-May | 8.21 | 8.45 | 8.21 | 8.38 | 8.38 | 0.72 | 84.85 | 79,215 | 1.70 | 63,776 | 63,776.00 | 0.05 | 19 |
| 38 | 21-May | 8.48 | 8.60 | 8.26 | 8.32 | 8.42 | -0.48 | 84.24 | 60,866 | 1.31 | 44,653 | 44,653.00 | 0.04 | 13 |
| 39 | 20-May | 8.33 | 8.54 | 8.32 | 8.36 | 8.43 | -0.59 | 84.65 | 70,162 | 1.51 | 44,168 | 44,168.00 | 0.04 | 13 |
| 40 | 19-May | 8.60 | 8.60 | 8.40 | 8.41 | 8.46 | -0.71 | 85.15 | 126,218 | 2.71 | 87,521 | 87,521.00 | 0.07 | 26 |
| 41 | 16-May | 8.51 | 8.51 | 8.31 | 8.47 | 8.41 | 1.68 | 85.76 | 110,319 | 2.37 | 85,426 | 85,426.00 | 0.07 | 25 |
| 42 | 15-May | 8.60 | 8.60 | 8.02 | 8.33 | 8.33 | -2.23 | 84.34 | 142,357 | 3.06 | 89,948 | 89,948.00 | 0.07 | 27 |
| 43 | 14-May | 8.50 | 8.64 | 8.27 | 8.52 | 8.48 | 2.40 | 86.27 | 161,642 | 3.47 | 129,152 | 129,152.00 | 0.11 | 38 |
| 44 | 13-May | 8.25 | 8.47 | 8.15 | 8.32 | 8.24 | 0.85 | 84.24 | 60,165 | 1.29 | 49,793 | 49,793.00 | 0.04 | 15 |
| 45 | 12-May | 7.76 | 8.50 | 7.76 | 8.25 | 8.16 | 8.84 | 83.53 | 156,736 | 3.37 | 114,044 | 114,044.00 | 0.09 | 34 |
| 46 | 09-May | 7.75 | 7.75 | 7.30 | 7.58 | 7.48 | -0.52 | 76.75 | 61,376 | 1.32 | 46,979 | 46,979.00 | 0.04 | 14 |
| 47 | 08-May | 7.95 | 8.00 | 7.30 | 7.62 | 7.72 | -3.91 | 77.15 | 115,720 | 2.49 | 72,583 | 72,583.00 | 0.06 | 21 |
| 48 | 07-May | 7.70 | 8.00 | 7.70 | 7.93 | 7.91 | -1.00 | 80.29 | 46,538 | 1.00 | 37,156 | 37,156.00 | 0.03 | 11 |
| 49 | 06-May | 8.02 | 8.21 | 7.96 | 8.01 | 8.02 | -1.96 | 81.10 | 76,308 | 1.64 | 60,532 | 60,532.00 | 0.05 | 18 |
| 50 | 05-May | 8.10 | 8.49 | 8.02 | 8.17 | 8.21 | -1.68 | 82.72 | 123,515 | 2.65 | 60,401 | 60,401.00 | 0.05 | 18 |
| 51 | 02-May | 8.25 | 8.55 | 8.25 | 8.31 | 8.34 | 0.73 | 84.14 | 50,847 | 1.09 | 30,607 | 30,607.00 | 0.03 | 9 |
| 52 | 30-Apr | 8.40 | 8.57 | 8.20 | 8.25 | 8.28 | 0.12 | 83.53 | 61,745 | 1.33 | 45,627 | 45,627.00 | 0.04 | 13 |
| 53 | 29-Apr | 8.59 | 8.65 | 8.16 | 8.24 | 8.38 | -1.55 | 83.43 | 103,683 | 2.23 | 66,207 | 66,207.00 | 0.06 | 20 |
| 54 | 28-Apr | 8.40 | 8.73 | 8.05 | 8.37 | 8.28 | -0.36 | 84.75 | 91,050 | 1.96 | 56,345 | 56,345.00 | 0.05 | 17 |
| 55 | 25-Apr | 8.74 | 8.78 | 8.18 | 8.40 | 8.43 | -3.89 | 85.05 | 116,512 | 2.50 | 77,230 | 77,230.00 | 0.07 | 23 |
| 56 | 24-Apr | 8.98 | 8.98 | 8.66 | 8.74 | 8.80 | 0.92 | 88.49 | 107,485 | 2.31 | 65,472 | 65,472.00 | 0.06 | 19 |
| 57 | 23-Apr | 8.74 | 8.82 | 8.62 | 8.66 | 8.69 | -0.12 | 87.68 | 65,696 | 1.41 | 44,069 | 44,069.00 | 0.04 | 13 |
| 58 | 22-Apr | 8.80 | 8.94 | 7.66 | 8.67 | 8.64 | -1.48 | 87.78 | 153,827 | 3.31 | 85,685 | 85,685.00 | 0.07 | 25 |
| 59 | 21-Apr | 8.75 | 8.92 | 8.74 | 8.80 | 8.82 | 0.57 | 89.10 | 82,313 | 1.77 | 57,549 | 57,549.00 | 0.05 | 17 |
| 60 | 17-Apr | 8.86 | 8.86 | 8.73 | 8.75 | 8.77 | -1.24 | 88.59 | 70,425 | 1.51 | 54,575 | 54,575.00 | 0.05 | 16 |
| 61 | 16-Apr | 8.81 | 9.01 | 8.77 | 8.86 | 8.87 | 0.57 | 89.71 | 150,588 | 3.24 | 82,024 | 82,024.00 | 0.07 | 24 |
| 62 | 15-Apr | 9.00 | 9.00 | 8.60 | 8.81 | 8.80 | 4.14 | 89.20 | 226,700 | 4.87 | 145,384 | 145,384.00 | 0.13 | 43 |
| 63 | 11-Apr | 8.35 | 9.13 | 8.02 | 8.46 | 8.50 | 6.15 | 85.66 | 517,308 | 11.12 | 163,908 | 163,908.00 | 0.14 | 49 |
| 64 | 09-Apr | 8.05 | 8.05 | 7.80 | 7.97 | 8.01 | -0.25 | 80.70 | 70,808 | 1.52 | 33,238 | 33,238.00 | 0.03 | 10 |
| 65 | 08-Apr | 7.81 | 8.16 | 7.78 | 7.99 | 8.01 | 3.50 | 80.90 | 77,184 | 1.66 | 37,968 | 37,968.00 | 0.03 | 11 |
| 66 | 07-Apr | 7.32 | 7.90 | 7.32 | 7.72 | 7.63 | -0.52 | 78.17 | 124,026 | 2.66 | 85,717 | 85,717.00 | 0.07 | 25 |
| 67 | 04-Apr | 7.66 | 8.09 | 7.66 | 7.76 | 7.83 | -4.20 | 78.57 | 132,780 | 2.85 | 87,580 | 87,580.00 | 0.07 | 26 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL