| Macro-sector: Energy | Band: 20 | High52 Price: 298.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 164.8 | Barrier: 185.0; Drift%: 18.91 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 6,364,767 | Low52 Date: 30-Mar-2026 | SHP: 45.99 / 0.96 / 0.03 / 53.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 479.9 / 217.0 | Month: 247.7 / 211.0 | Week: 212.0 / 197.5 | Day: 228.14 / 190.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 190.75 | 228.14 | 190.75 | 228.14 | 218.58 | 20.00 | 145.21 | 66,590 | 97.64 | 33,105 | 59.54 | 0.72 | 98 |
| 2 | 06-Apr | 186.59 | 191.00 | 181.51 | 190.12 | 186.52 | 2.97 | 121.01 | 7,167 | 10.51 | 3,204 | 5.76 | 0.06 | 9 |
| 3 | 02-Apr | 180.00 | 187.60 | 177.55 | 184.64 | 183.22 | 0.88 | 117.52 | 5,795 | 8.50 | 1,736 | 3.12 | 0.03 | 5 |
| 4 | 01-Apr | 182.30 | 185.00 | 175.15 | 183.03 | 180.01 | 9.45 | 116.49 | 7,029 | 10.31 | 3,125 | 5.62 | 0.06 | 9 |
| 5 | 30-Mar | 184.80 | 187.99 | 164.80 | 167.22 | 173.47 | -5.27 | 106.43 | 24,220 | 35.51 | 12,193 | 21.93 | 0.21 | 36 |
| 6 | 27-Mar | 183.40 | 192.89 | 175.10 | 176.53 | 181.52 | -6.54 | 112.36 | 49,725 | 72.91 | 32,943 | 59.25 | 0.60 | 98 |
| 7 | 25-Mar | 187.00 | 193.00 | 182.92 | 188.88 | 189.26 | 4.52 | 120.22 | 35,568 | 52.15 | 12,636 | 22.73 | 0.24 | 37 |
| 8 | 24-Mar | 178.22 | 189.97 | 178.00 | 180.71 | 182.14 | 0.81 | 115.02 | 21,784 | 31.94 | 10,357 | 18.63 | 0.19 | 31 |
| 9 | 23-Mar | 176.62 | 190.01 | 176.25 | 179.25 | 181.96 | -3.05 | 114.09 | 25,725 | 37.72 | 6,227 | 11.20 | 0.11 | 18 |
| 10 | 20-Mar | 187.00 | 193.59 | 182.00 | 184.89 | 188.92 | 0.28 | 117.68 | 12,497 | 18.32 | 7,394 | 13.30 | 0.14 | 22 |
| 11 | 19-Mar | 181.61 | 188.35 | 180.00 | 184.37 | 183.94 | 1.12 | 117.35 | 12,801 | 18.77 | 9,456 | 17.01 | 0.17 | 28 |
| 12 | 18-Mar | 175.86 | 190.00 | 175.86 | 182.32 | 184.73 | 3.67 | 116.04 | 13,961 | 20.47 | 8,307 | 14.94 | 0.15 | 25 |
| 13 | 17-Mar | 178.40 | 184.98 | 174.99 | 175.86 | 178.46 | -1.65 | 111.93 | 14,090 | 20.66 | 9,527 | 17.13 | 0.17 | 28 |
| 14 | 16-Mar | 186.99 | 194.79 | 172.80 | 178.81 | 183.49 | -4.37 | 113.81 | 19,138 | 28.06 | 12,241 | 22.02 | 0.22 | 36 |
| 15 | 13-Mar | 199.50 | 200.00 | 185.00 | 186.99 | 192.43 | -4.98 | 119.01 | 20,391 | 29.90 | 14,738 | 26.51 | 0.28 | 44 |
| 16 | 12-Mar | 203.31 | 204.70 | 191.00 | 196.78 | 195.84 | -1.27 | 125.25 | 12,300 | 18.04 | 9,516 | 17.12 | 0.19 | 28 |
| 17 | 11-Mar | 204.98 | 207.00 | 196.47 | 199.31 | 203.03 | -0.63 | 126.86 | 5,976 | 8.76 | 3,830 | 6.89 | 0.08 | 11 |
| 18 | 10-Mar | 209.25 | 209.95 | 199.50 | 200.58 | 204.48 | -2.28 | 127.66 | 11,219 | 16.45 | 6,977 | 12.55 | 0.14 | 21 |
| 19 | 09-Mar | 205.00 | 215.75 | 199.00 | 205.25 | 207.40 | 1.23 | 130.64 | 30,281 | 44.40 | 7,838 | 14.10 | 0.16 | 23 |
| 20 | 06-Mar | 209.50 | 209.50 | 198.00 | 202.75 | 203.54 | -1.09 | 129.05 | 4,333 | 6.35 | 2,614 | 4.70 | 0.05 | 8 |
| 21 | 05-Mar | 199.76 | 207.80 | 192.01 | 204.99 | 200.37 | 5.25 | 130.47 | 6,835 | 10.02 | 4,823 | 8.67 | 0.10 | 14 |
| 22 | 04-Mar | 195.86 | 195.87 | 190.87 | 194.76 | 193.42 | -0.57 | 123.96 | 6,481 | 9.50 | 3,675 | 6.61 | 0.07 | 11 |
| 23 | 02-Mar | 192.26 | 200.21 | 192.26 | 195.87 | 196.09 | -2.17 | 124.67 | 4,625 | 6.78 | 2,409 | 4.33 | 0.05 | 7 |
| 24 | 27-Feb | 206.94 | 206.94 | 199.10 | 200.21 | 200.08 | 0.44 | 127.43 | 6,729 | 9.87 | 6,149 | 11.06 | 0.12 | 18 |
| 25 | 26-Feb | 208.99 | 208.99 | 197.50 | 199.33 | 199.72 | -1.35 | 126.87 | 12,394 | 18.17 | 10,943 | 19.68 | 0.22 | 32 |
| 26 | 25-Feb | 202.61 | 209.40 | 200.25 | 202.05 | 204.43 | -0.27 | 128.60 | 3,208 | 4.70 | 2,326 | 4.18 | 0.05 | 7 |
| 27 | 24-Feb | 201.00 | 209.00 | 201.00 | 202.59 | 203.76 | -0.31 | 128.94 | 3,205 | 4.70 | 1,824 | 3.28 | 0.04 | 5 |
| 28 | 23-Feb | 208.81 | 212.00 | 201.75 | 203.22 | 206.24 | -1.93 | 129.34 | 4,569 | 6.70 | 3,163 | 5.69 | 0.07 | 9 |
| 29 | 20-Feb | 217.00 | 217.00 | 205.42 | 207.22 | 209.43 | 1.29 | 131.89 | 4,721 | 6.92 | 3,402 | 6.12 | 0.07 | 10 |
| 30 | 19-Feb | 206.13 | 212.18 | 203.13 | 204.59 | 204.90 | -0.29 | 130.22 | 2,469 | 3.62 | 1,849 | 3.33 | 0.04 | 5 |
| 31 | 18-Feb | 200.60 | 207.25 | 200.60 | 205.18 | 204.20 | 1.34 | 130.59 | 3,387 | 4.97 | 1,822 | 3.28 | 0.04 | 5 |
| 32 | 17-Feb | 204.90 | 205.88 | 200.01 | 202.47 | 203.50 | 0.72 | 128.87 | 5,439 | 7.98 | 3,799 | 6.83 | 0.08 | 11 |
| 33 | 16-Feb | 209.10 | 209.58 | 196.39 | 201.02 | 201.69 | -4.06 | 127.94 | 13,328 | 19.54 | 5,819 | 10.47 | 0.12 | 17 |
| 34 | 13-Feb | 209.00 | 213.90 | 208.03 | 209.53 | 209.83 | -4.37 | 133.36 | 8,764 | 12.85 | 4,563 | 8.21 | 0.10 | 14 |
| 35 | 12-Feb | 222.11 | 229.99 | 218.05 | 219.10 | 221.12 | -3.73 | 139.45 | 5,790 | 8.49 | 3,656 | 6.58 | 0.08 | 11 |
| 36 | 11-Feb | 226.00 | 233.00 | 225.25 | 227.60 | 228.59 | 1.75 | 144.86 | 12,505 | 18.34 | 8,501 | 15.29 | 0.19 | 25 |
| 37 | 10-Feb | 226.99 | 228.53 | 220.03 | 223.68 | 225.31 | 0.28 | 142.37 | 3,611 | 5.29 | 2,499 | 4.49 | 0.06 | 7 |
| 38 | 09-Feb | 225.00 | 226.94 | 217.20 | 223.05 | 222.48 | -0.51 | 141.97 | 7,011 | 10.28 | 3,910 | 7.03 | 0.09 | 12 |
| 39 | 06-Feb | 225.25 | 227.99 | 218.65 | 224.20 | 223.86 | -0.57 | 142.70 | 3,315 | 4.86 | 1,881 | 3.38 | 0.04 | 6 |
| 40 | 05-Feb | 214.00 | 230.00 | 214.00 | 225.48 | 224.79 | 2.84 | 143.51 | 8,617 | 12.63 | 3,816 | 6.86 | 0.09 | 11 |
| 41 | 04-Feb | 219.99 | 223.49 | 215.10 | 219.26 | 218.33 | 0.12 | 139.55 | 4,337 | 6.36 | 2,946 | 5.30 | 0.06 | 9 |
| 42 | 03-Feb | 222.63 | 226.00 | 216.00 | 219.00 | 219.27 | -1.45 | 139.00 | 5,158 | 7.56 | 3,374 | 6.07 | 0.07 | 10 |
| 43 | 02-Feb | 214.06 | 224.90 | 211.00 | 222.23 | 215.86 | 4.66 | 141.44 | 3,856 | 5.65 | 2,988 | 5.37 | 0.06 | 9 |
| 44 | 01-Feb | 216.99 | 219.99 | 211.50 | 212.33 | 215.04 | -0.52 | 135.14 | 3,122 | 4.58 | 2,134 | 3.84 | 0.05 | 6 |
| 45 | 30-Jan | 214.05 | 217.69 | 211.00 | 213.45 | 214.69 | -0.28 | 135.86 | 2,577 | 3.78 | 2,090 | 3.76 | 0.04 | 6 |
| 46 | 29-Jan | 220.00 | 225.00 | 211.93 | 214.05 | 217.06 | -2.55 | 136.24 | 5,019 | 7.36 | 2,660 | 4.78 | 0.06 | 8 |
| 47 | 28-Jan | 204.99 | 223.70 | 204.99 | 219.64 | 215.04 | 7.90 | 139.80 | 13,800 | 20.23 | 7,064 | 12.71 | 0.15 | 21 |
| 48 | 27-Jan | 201.99 | 206.00 | 200.57 | 203.56 | 202.88 | 2.00 | 129.56 | 1,772 | 2.60 | 1,280 | 2.30 | 0.03 | 4 |
| 49 | 23-Jan | 205.48 | 209.65 | 198.00 | 199.57 | 202.08 | -2.44 | 127.02 | 5,246 | 7.69 | 3,834 | 6.90 | 0.08 | 11 |
| 50 | 22-Jan | 204.00 | 213.95 | 200.59 | 204.56 | 206.21 | -0.15 | 130.20 | 8,065 | 11.83 | 4,439 | 7.98 | 0.09 | 13 |
| 51 | 21-Jan | 208.02 | 213.69 | 200.10 | 204.87 | 205.64 | -2.41 | 130.39 | 6,932 | 10.16 | 3,087 | 5.55 | 0.06 | 9 |
| 52 | 20-Jan | 214.55 | 214.56 | 209.00 | 209.93 | 211.46 | -2.15 | 133.62 | 3,814 | 5.59 | 3,005 | 5.40 | 0.06 | 9 |
| 53 | 19-Jan | 219.90 | 219.90 | 212.00 | 214.55 | 215.93 | -0.78 | 136.56 | 2,681 | 3.93 | 1,975 | 3.55 | 0.04 | 6 |
| 54 | 16-Jan | 227.96 | 227.96 | 214.00 | 216.23 | 218.32 | -1.84 | 137.63 | 4,445 | 6.52 | 3,488 | 6.27 | 0.08 | 10 |
| 55 | 14-Jan | 226.00 | 230.00 | 220.00 | 220.28 | 223.64 | -1.14 | 140.20 | 3,269 | 4.79 | 2,329 | 4.19 | 0.05 | 7 |
| 56 | 13-Jan | 220.53 | 224.99 | 220.00 | 222.82 | 221.91 | 0.98 | 141.82 | 681 | 1.00 | 555 | 1.00 | 0.01 | 2 |
| 57 | 12-Jan | 225.01 | 225.01 | 217.23 | 220.65 | 220.58 | 0.08 | 140.44 | 3,794 | 5.56 | 2,341 | 4.21 | 0.05 | 7 |
| 58 | 09-Jan | 225.00 | 225.00 | 219.57 | 220.48 | 222.74 | -1.59 | 140.33 | 1,758 | 2.58 | 1,206 | 2.17 | 0.03 | 4 |
| 59 | 08-Jan | 225.00 | 234.00 | 221.00 | 224.04 | 225.88 | -2.05 | 142.60 | 4,272 | 6.26 | 3,270 | 5.88 | 0.07 | 10 |
| 60 | 07-Jan | 227.62 | 229.47 | 225.50 | 228.74 | 228.32 | 0.51 | 145.59 | 2,386 | 3.50 | 1,946 | 3.50 | 0.04 | 6 |
| 61 | 06-Jan | 229.99 | 229.99 | 223.99 | 227.59 | 227.57 | 0.23 | 144.86 | 810 | 1.19 | 594 | 1.07 | 0.01 | 2 |
| 62 | 05-Jan | 232.00 | 235.00 | 225.11 | 227.07 | 229.32 | -1.12 | 144.52 | 3,775 | 5.54 | 2,409 | 4.33 | 0.06 | 7 |
| 63 | 02-Jan | 225.69 | 230.00 | 225.69 | 229.64 | 228.78 | 1.42 | 146.16 | 2,395 | 3.51 | 1,861 | 3.35 | 0.04 | 6 |
| 64 | 01-Jan | 225.05 | 230.36 | 224.94 | 226.42 | 228.64 | -0.22 | 144.11 | 1,753 | 2.57 | 1,005 | 1.81 | 0.02 | 3 |
| 65 | 31-Dec | 223.15 | 227.58 | 221.70 | 226.92 | 225.51 | 2.37 | 144.43 | 4,097 | 6.01 | 2,607 | 4.69 | 0.06 | 8 |
| 66 | 30-Dec | 225.51 | 229.90 | 216.95 | 221.67 | 224.11 | -0.98 | 141.09 | 7,475 | 10.96 | 3,623 | 6.52 | 0.08 | 11 |
| 67 | 29-Dec | 229.22 | 232.97 | 222.00 | 223.86 | 226.74 | -2.34 | 142.48 | 3,604 | 5.28 | 1,955 | 3.52 | 0.04 | 6 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL