| Macro-sector: Energy | Band: 20 | High52 Price: 522.8 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 26-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 217.0 | Barrier: 264.3; Drift%: -11.05 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 6,364,767 | Low52 Date: 28-Mar-2025 | SHP: 45.99 / 1.84 / 0.03 / 52.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 479.9 / 217.0 | Month: 298.0 / 255.5 | Week: 258.0 / 230.1 | Day: 244.0 / 235.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 239.95 | 244.00 | 235.40 | 238.00 | 239.38 | -0.50 | 151.00 | 8,754 | 3.21 | 5,965 | 4.19 | 0.14 | 18 |
| 2 | 26-Aug | 244.85 | 245.40 | 238.10 | 239.20 | 242.18 | -1.48 | 152.25 | 9,396 | 3.44 | 6,624 | 4.65 | 0.16 | 20 |
| 3 | 25-Aug | 249.80 | 249.80 | 240.00 | 242.80 | 243.84 | -0.18 | 154.54 | 8,509 | 3.12 | 5,733 | 4.02 | 0.14 | 17 |
| 4 | 22-Aug | 249.95 | 249.95 | 239.00 | 243.25 | 243.37 | -0.04 | 154.82 | 9,620 | 3.53 | 7,838 | 5.50 | 0.19 | 24 |
| 5 | 21-Aug | 244.00 | 261.80 | 242.55 | 243.35 | 246.73 | 1.35 | 154.89 | 25,678 | 9.41 | 16,875 | 11.84 | 0.42 | 51 |
| 6 | 20-Aug | 239.00 | 246.10 | 236.60 | 240.10 | 241.92 | 1.01 | 152.82 | 14,997 | 5.50 | 9,876 | 6.93 | 0.24 | 30 |
| 7 | 19-Aug | 247.40 | 247.50 | 236.10 | 237.70 | 240.00 | -1.47 | 151.29 | 16,548 | 6.07 | 14,081 | 9.88 | 0.00 | 42 |
| 8 | 18-Aug | 242.00 | 247.00 | 237.80 | 241.25 | 242.32 | 2.12 | 153.55 | 10,556 | 3.87 | 7,806 | 5.48 | 0.19 | 24 |
| 9 | 14-Aug | 248.95 | 248.95 | 234.05 | 236.25 | 236.78 | -0.06 | 150.37 | 8,766 | 3.21 | 5,215 | 3.66 | 0.12 | 16 |
| 10 | 13-Aug | 242.00 | 249.25 | 235.00 | 236.40 | 239.36 | -1.62 | 150.46 | 12,251 | 4.49 | 9,142 | 6.42 | 0.22 | 28 |
| 11 | 12-Aug | 255.85 | 255.85 | 230.10 | 240.30 | 241.56 | -3.28 | 152.95 | 14,776 | 5.42 | 5,399 | 3.79 | 0.13 | 16 |
| 12 | 11-Aug | 251.00 | 258.00 | 244.05 | 248.45 | 250.38 | -0.16 | 158.13 | 7,058 | 2.59 | 2,213 | 1.55 | 0.06 | 7 |
| 13 | 08-Aug | 245.00 | 254.95 | 240.80 | 248.85 | 247.23 | 4.93 | 158.39 | 13,774 | 5.05 | 9,861 | 6.92 | 0.24 | 30 |
| 14 | 07-Aug | 235.75 | 241.90 | 232.05 | 237.15 | 238.22 | 0.15 | 150.94 | 12,539 | 4.60 | 6,772 | 4.75 | 0.16 | 20 |
| 15 | 06-Aug | 240.20 | 245.35 | 234.15 | 236.80 | 238.72 | -2.47 | 150.72 | 9,497 | 3.48 | 5,633 | 3.95 | 0.13 | 17 |
| 16 | 05-Aug | 250.05 | 250.20 | 240.15 | 242.80 | 247.28 | -2.08 | 154.54 | 25,922 | 9.50 | 20,649 | 14.49 | 0.51 | 62 |
| 17 | 04-Aug | 253.50 | 257.95 | 244.10 | 247.95 | 250.45 | -2.34 | 157.81 | 19,606 | 7.19 | 15,142 | 10.63 | 0.38 | 46 |
| 18 | 01-Aug | 262.05 | 264.30 | 245.35 | 253.90 | 256.49 | -2.53 | 161.60 | 8,190 | 3.00 | 5,780 | 4.06 | 0.15 | 17 |
| 19 | 31-Jul | 255.50 | 266.80 | 255.50 | 260.50 | 261.62 | -2.12 | 165.80 | 8,272 | 3.03 | 5,379 | 3.77 | 0.14 | 16 |
| 20 | 30-Jul | 271.95 | 271.95 | 263.50 | 266.15 | 266.68 | 0.40 | 169.40 | 9,087 | 3.33 | 5,188 | 3.64 | 0.14 | 16 |
| 21 | 29-Jul | 270.00 | 279.95 | 262.10 | 265.10 | 266.46 | 1.01 | 168.73 | 11,985 | 4.39 | 7,248 | 5.09 | 0.19 | 22 |
| 22 | 28-Jul | 275.00 | 278.90 | 258.00 | 262.45 | 267.04 | -1.76 | 167.04 | 7,093 | 2.60 | 4,444 | 3.12 | 0.12 | 13 |
| 23 | 25-Jul | 276.70 | 279.50 | 266.25 | 267.15 | 271.70 | -3.17 | 170.03 | 10,026 | 3.68 | 7,158 | 5.02 | 0.19 | 22 |
| 24 | 24-Jul | 279.20 | 285.70 | 274.05 | 275.90 | 278.71 | -2.92 | 175.60 | 7,502 | 2.75 | 5,249 | 3.68 | 0.15 | 16 |
| 25 | 23-Jul | 289.95 | 289.95 | 282.80 | 284.20 | 285.22 | -1.06 | 180.89 | 8,728 | 3.20 | 5,558 | 3.90 | 0.16 | 17 |
| 26 | 22-Jul | 289.50 | 291.60 | 284.10 | 287.25 | 287.36 | 0.65 | 182.83 | 11,146 | 4.09 | 3,878 | 2.72 | 0.11 | 12 |
| 27 | 21-Jul | 288.40 | 297.00 | 280.45 | 285.40 | 292.79 | -2.58 | 181.65 | 46,997 | 17.23 | 8,561 | 6.01 | 0.25 | 26 |
| 28 | 18-Jul | 289.90 | 294.70 | 282.00 | 292.95 | 289.62 | 1.45 | 186.46 | 24,840 | 9.11 | 5,424 | 3.81 | 0.16 | 16 |
| 29 | 17-Jul | 295.45 | 295.45 | 286.95 | 288.75 | 289.88 | -1.21 | 183.78 | 3,969 | 1.45 | 2,204 | 1.55 | 0.06 | 7 |
| 30 | 16-Jul | 284.85 | 298.00 | 283.05 | 292.30 | 292.67 | 2.76 | 186.04 | 13,543 | 4.96 | 7,165 | 5.03 | 0.21 | 22 |
| 31 | 15-Jul | 285.00 | 287.95 | 282.00 | 284.45 | 285.67 | 0.49 | 181.05 | 3,183 | 1.17 | 2,391 | 1.68 | 0.07 | 7 |
| 32 | 14-Jul | 288.00 | 288.00 | 278.55 | 283.05 | 282.83 | -1.03 | 180.15 | 4,982 | 1.83 | 3,277 | 2.30 | 0.09 | 10 |
| 33 | 11-Jul | 285.10 | 290.00 | 283.00 | 286.00 | 286.70 | -0.35 | 182.00 | 7,264 | 2.66 | 4,284 | 3.01 | 0.12 | 13 |
| 34 | 10-Jul | 285.05 | 288.95 | 285.00 | 287.00 | 286.93 | 0.26 | 182.00 | 3,032 | 1.11 | 2,241 | 1.57 | 0.06 | 7 |
| 35 | 09-Jul | 283.05 | 292.50 | 283.05 | 286.25 | 288.52 | -0.14 | 182.19 | 8,043 | 2.95 | 3,094 | 2.17 | 0.09 | 9 |
| 36 | 08-Jul | 283.00 | 293.95 | 283.00 | 286.65 | 287.54 | 1.22 | 182.45 | 13,296 | 4.87 | 7,772 | 5.45 | 0.22 | 23 |
| 37 | 07-Jul | 285.50 | 285.50 | 280.05 | 283.20 | 282.96 | -0.84 | 180.25 | 5,089 | 1.87 | 3,461 | 2.43 | 0.10 | 10 |
| 38 | 04-Jul | 283.90 | 287.20 | 281.25 | 285.60 | 284.48 | 1.13 | 181.78 | 11,673 | 4.28 | 8,260 | 5.80 | 0.23 | 25 |
| 39 | 03-Jul | 285.95 | 285.95 | 278.00 | 282.40 | 281.79 | 0.09 | 179.74 | 7,344 | 2.69 | 5,161 | 3.62 | 0.15 | 16 |
| 40 | 02-Jul | 284.00 | 284.00 | 277.35 | 282.15 | 280.35 | 0.86 | 179.58 | 5,788 | 2.12 | 3,091 | 2.17 | 0.09 | 9 |
| 41 | 01-Jul | 280.95 | 282.55 | 270.10 | 279.75 | 276.14 | 0.43 | 178.05 | 12,997 | 4.76 | 6,888 | 4.83 | 0.19 | 21 |
| 42 | 30-Jun | 283.70 | 283.90 | 276.95 | 278.55 | 279.91 | -1.56 | 177.29 | 7,673 | 2.81 | 6,028 | 4.23 | 0.17 | 18 |
| 43 | 27-Jun | 284.95 | 287.65 | 281.00 | 282.95 | 283.84 | 0.66 | 180.09 | 7,387 | 2.71 | 4,122 | 2.89 | 0.12 | 12 |
| 44 | 26-Jun | 286.45 | 287.70 | 280.10 | 281.10 | 283.76 | -1.30 | 178.91 | 14,769 | 5.41 | 5,814 | 4.08 | 0.16 | 18 |
| 45 | 25-Jun | 281.20 | 293.40 | 280.80 | 284.80 | 286.84 | 2.30 | 181.27 | 20,376 | 7.47 | 10,857 | 7.62 | 0.31 | 33 |
| 46 | 24-Jun | 278.30 | 284.40 | 274.00 | 278.40 | 278.44 | 1.18 | 177.20 | 7,275 | 2.67 | 4,420 | 3.10 | 0.12 | 13 |
| 47 | 23-Jun | 272.90 | 277.65 | 268.85 | 275.15 | 274.27 | 1.29 | 175.13 | 5,149 | 1.89 | 2,906 | 2.04 | 0.08 | 9 |
| 48 | 20-Jun | 266.40 | 272.95 | 264.95 | 271.65 | 269.19 | 1.95 | 172.90 | 2,727 | 1.00 | 1,424 | 1.00 | 0.04 | 4 |
| 49 | 19-Jun | 271.80 | 276.30 | 266.10 | 266.45 | 269.61 | -1.91 | 169.59 | 8,171 | 3.00 | 4,350 | 3.05 | 0.12 | 13 |
| 50 | 18-Jun | 277.00 | 283.00 | 270.00 | 271.65 | 275.57 | -2.72 | 172.90 | 7,581 | 2.78 | 4,960 | 3.48 | 0.14 | 15 |
| 51 | 17-Jun | 275.25 | 284.90 | 275.25 | 279.25 | 279.32 | 1.42 | 177.74 | 18,072 | 6.62 | 9,203 | 6.46 | 0.26 | 28 |
| 52 | 16-Jun | 280.90 | 285.00 | 270.60 | 275.35 | 276.95 | -0.51 | 175.25 | 15,353 | 5.63 | 7,048 | 4.95 | 0.20 | 21 |
| 53 | 13-Jun | 269.90 | 288.00 | 268.50 | 276.75 | 279.34 | 1.15 | 176.14 | 21,613 | 7.92 | 8,631 | 6.06 | 0.24 | 26 |
| 54 | 12-Jun | 287.10 | 289.00 | 272.60 | 273.60 | 280.66 | -3.51 | 174.14 | 25,730 | 9.43 | 13,695 | 9.61 | 0.38 | 41 |
| 55 | 11-Jun | 274.50 | 289.00 | 274.50 | 283.55 | 283.52 | 4.73 | 180.47 | 45,060 | 16.52 | 28,154 | 19.76 | 0.80 | 85 |
| 56 | 10-Jun | 264.80 | 273.00 | 259.80 | 270.75 | 267.28 | 2.99 | 172.33 | 28,450 | 10.43 | 17,347 | 12.17 | 0.46 | 52 |
| 57 | 09-Jun | 259.20 | 264.70 | 258.70 | 262.90 | 261.78 | 1.43 | 167.33 | 8,926 | 3.27 | 6,174 | 4.33 | 0.16 | 19 |
| 58 | 06-Jun | 261.80 | 264.70 | 258.10 | 259.20 | 260.71 | -1.24 | 164.97 | 6,301 | 2.31 | 4,636 | 3.25 | 0.12 | 14 |
| 59 | 05-Jun | 264.55 | 264.75 | 255.05 | 262.45 | 260.14 | 0.19 | 167.04 | 13,425 | 4.92 | 8,729 | 6.13 | 0.23 | 26 |
| 60 | 04-Jun | 263.20 | 265.00 | 259.10 | 261.95 | 262.64 | 0.00 | 166.73 | 7,894 | 2.89 | 5,352 | 3.76 | 0.14 | 16 |
| 61 | 03-Jun | 264.80 | 266.95 | 260.50 | 261.95 | 265.00 | -0.34 | 166.73 | 10,993 | 4.03 | 9,322 | 6.54 | 0.00 | 28 |
| 62 | 02-Jun | 257.00 | 264.00 | 256.30 | 262.85 | 261.01 | 2.62 | 167.30 | 10,624 | 3.89 | 8,703 | 6.11 | 0.23 | 26 |
| 63 | 30-May | 261.99 | 264.00 | 254.10 | 256.13 | 258.23 | -1.35 | 163.02 | 5,692 | 2.09 | 3,321 | 2.33 | 0.09 | 10 |
| 64 | 29-May | 261.95 | 264.47 | 256.38 | 259.64 | 261.06 | -0.30 | 165.25 | 6,510 | 2.39 | 5,079 | 3.56 | 0.13 | 15 |
| 65 | 28-May | 264.27 | 264.28 | 259.00 | 260.42 | 261.07 | -0.97 | 165.75 | 4,488 | 1.65 | 2,636 | 1.85 | 0.07 | 8 |
| 66 | 27-May | 275.00 | 275.00 | 256.50 | 262.96 | 263.80 | -2.79 | 167.37 | 16,149 | 5.92 | 10,099 | 7.09 | 0.27 | 30 |
| 67 | 26-May | 270.00 | 285.00 | 265.50 | 270.50 | 270.90 | 2.43 | 172.17 | 23,995 | 8.80 | 15,283 | 10.72 | 0.41 | 46 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL