| 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: 215.15 | Barrier: 230.4; Drift%: -5.39 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 6,364,767 | Low52 Date: 09-Dec-2025 | SHP: 45.99 / 0.96 / 0.03 / 53.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 479.9 / 217.0 | Month: 264.7 / 221.0 | Week: 240.9 / 221.0 | Day: 221.79 / 218.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 220.72 | 221.79 | 218.00 | 218.61 | 219.63 | -0.72 | 139.14 | 6,706 | 4.56 | 5,244 | 6.06 | 0.12 | 16 |
| 2 | 15-Dec | 222.00 | 232.00 | 218.00 | 220.19 | 221.06 | -0.22 | 140.15 | 4,897 | 3.33 | 4,409 | 5.10 | 0.10 | 13 |
| 3 | 12-Dec | 221.94 | 224.99 | 220.01 | 220.67 | 221.32 | 0.74 | 140.45 | 3,528 | 2.40 | 2,185 | 2.53 | 0.05 | 6 |
| 4 | 11-Dec | 220.13 | 224.16 | 217.00 | 219.04 | 219.37 | 0.27 | 139.41 | 8,365 | 5.68 | 6,255 | 7.23 | 0.14 | 19 |
| 5 | 10-Dec | 223.00 | 227.39 | 217.00 | 218.44 | 221.99 | -1.29 | 139.03 | 2,683 | 1.82 | 2,000 | 2.31 | 0.04 | 6 |
| 6 | 09-Dec | 217.05 | 226.93 | 215.15 | 221.30 | 218.99 | 1.23 | 140.85 | 5,082 | 3.45 | 3,116 | 3.60 | 0.07 | 9 |
| 7 | 08-Dec | 230.40 | 230.40 | 216.00 | 218.61 | 223.57 | -3.15 | 139.14 | 8,889 | 6.04 | 6,666 | 7.71 | 0.15 | 20 |
| 8 | 05-Dec | 233.99 | 233.99 | 225.00 | 225.71 | 227.81 | -1.56 | 143.66 | 5,068 | 3.44 | 4,032 | 4.66 | 0.09 | 12 |
| 9 | 04-Dec | 233.89 | 238.79 | 226.00 | 229.29 | 231.19 | -0.98 | 145.94 | 6,126 | 4.16 | 3,813 | 4.41 | 0.09 | 11 |
| 10 | 03-Dec | 228.10 | 247.70 | 228.10 | 231.57 | 234.03 | 0.95 | 147.39 | 3,617 | 2.46 | 1,495 | 1.73 | 0.03 | 4 |
| 11 | 02-Dec | 232.43 | 233.98 | 229.01 | 229.40 | 230.32 | -0.69 | 146.01 | 4,554 | 3.09 | 3,351 | 3.87 | 0.08 | 10 |
| 12 | 01-Dec | 235.33 | 235.55 | 230.10 | 230.99 | 231.36 | 0.02 | 147.02 | 5,007 | 3.40 | 4,201 | 4.86 | 0.10 | 12 |
| 13 | 28-Nov | 240.90 | 240.90 | 229.95 | 230.95 | 232.95 | -2.20 | 146.99 | 4,509 | 3.06 | 3,058 | 3.54 | 0.07 | 9 |
| 14 | 27-Nov | 234.90 | 239.90 | 232.95 | 236.15 | 235.96 | 1.55 | 150.30 | 5,551 | 3.77 | 3,938 | 4.55 | 0.09 | 12 |
| 15 | 26-Nov | 224.60 | 237.90 | 224.60 | 232.55 | 230.12 | 3.54 | 148.01 | 6,154 | 4.18 | 4,152 | 4.80 | 0.10 | 12 |
| 16 | 25-Nov | 229.05 | 230.85 | 221.00 | 224.60 | 226.19 | -1.94 | 142.95 | 7,197 | 4.89 | 4,428 | 5.12 | 0.10 | 13 |
| 17 | 24-Nov | 232.55 | 234.90 | 228.85 | 229.05 | 231.14 | -1.51 | 145.78 | 6,456 | 4.39 | 3,888 | 4.49 | 0.09 | 12 |
| 18 | 21-Nov | 239.80 | 239.80 | 231.05 | 232.55 | 234.61 | -3.02 | 148.01 | 6,779 | 4.61 | 5,561 | 6.43 | 0.13 | 16 |
| 19 | 20-Nov | 241.40 | 243.80 | 238.20 | 239.80 | 240.13 | -0.66 | 152.63 | 5,277 | 3.58 | 3,568 | 4.12 | 0.09 | 11 |
| 20 | 19-Nov | 241.20 | 243.55 | 239.50 | 241.40 | 241.70 | 0.08 | 153.65 | 2,383 | 1.62 | 1,457 | 1.68 | 0.04 | 4 |
| 21 | 18-Nov | 240.00 | 243.85 | 239.85 | 241.20 | 241.79 | 0.25 | 153.52 | 10,052 | 6.83 | 8,036 | 9.29 | 0.19 | 24 |
| 22 | 17-Nov | 246.55 | 246.95 | 240.00 | 240.60 | 242.16 | -2.41 | 153.14 | 14,810 | 10.06 | 11,516 | 13.31 | 0.28 | 34 |
| 23 | 14-Nov | 253.35 | 254.70 | 238.00 | 246.55 | 246.00 | -2.51 | 156.92 | 28,248 | 19.19 | 9,956 | 11.51 | 0.00 | 30 |
| 24 | 13-Nov | 250.45 | 257.65 | 250.20 | 252.90 | 253.88 | 1.06 | 160.96 | 16,460 | 11.18 | 8,037 | 9.29 | 0.20 | 24 |
| 25 | 12-Nov | 258.50 | 258.50 | 249.55 | 250.25 | 254.32 | -1.40 | 159.28 | 11,455 | 7.78 | 6,554 | 7.58 | 0.17 | 19 |
| 26 | 11-Nov | 252.60 | 258.05 | 248.50 | 253.80 | 252.53 | 2.71 | 161.54 | 4,263 | 2.90 | 2,774 | 3.21 | 0.07 | 8 |
| 27 | 10-Nov | 254.40 | 254.40 | 246.00 | 247.10 | 249.19 | -1.44 | 157.27 | 3,010 | 2.04 | 2,168 | 2.51 | 0.05 | 7 |
| 28 | 07-Nov | 258.30 | 258.30 | 245.55 | 250.70 | 250.68 | -0.52 | 159.56 | 2,684 | 1.82 | 1,461 | 1.69 | 0.04 | 4 |
| 29 | 06-Nov | 249.45 | 259.90 | 249.20 | 252.00 | 253.73 | -0.12 | 160.00 | 7,407 | 5.03 | 4,681 | 5.41 | 0.12 | 14 |
| 30 | 04-Nov | 256.80 | 263.00 | 251.30 | 252.30 | 255.56 | -2.25 | 160.58 | 9,464 | 6.43 | 5,640 | 6.52 | 0.14 | 17 |
| 31 | 03-Nov | 259.20 | 264.70 | 256.05 | 258.10 | 260.44 | 1.08 | 164.27 | 10,223 | 6.94 | 3,200 | 3.70 | 0.08 | 10 |
| 32 | 31-Oct | 259.60 | 262.00 | 253.22 | 255.33 | 255.25 | -1.41 | 162.51 | 7,616 | 5.17 | 3,821 | 4.42 | 0.10 | 12 |
| 33 | 30-Oct | 258.31 | 264.00 | 256.87 | 258.97 | 261.59 | -0.08 | 164.83 | 7,434 | 5.05 | 5,819 | 6.73 | 0.15 | 18 |
| 34 | 29-Oct | 260.00 | 265.00 | 252.93 | 259.17 | 259.55 | 1.50 | 164.96 | 12,648 | 8.59 | 5,501 | 6.36 | 0.14 | 17 |
| 35 | 28-Oct | 268.00 | 268.00 | 253.70 | 255.34 | 257.57 | -2.15 | 162.52 | 6,086 | 4.13 | 3,676 | 4.25 | 0.09 | 11 |
| 36 | 27-Oct | 260.80 | 267.96 | 260.00 | 260.94 | 263.26 | -1.46 | 166.08 | 6,437 | 4.37 | 2,613 | 3.02 | 0.07 | 8 |
| 37 | 24-Oct | 269.95 | 272.50 | 260.97 | 264.81 | 267.50 | -0.26 | 168.55 | 19,669 | 13.36 | 11,656 | 13.48 | 0.31 | 35 |
| 38 | 23-Oct | 249.00 | 287.00 | 246.78 | 265.49 | 268.11 | 6.99 | 168.98 | 209,650 | 142.43 | 95,355 | 110.24 | 2.56 | 287 |
| 39 | 21-Oct | 248.00 | 255.00 | 245.25 | 248.15 | 249.28 | 1.21 | 157.94 | 1,471 | 1.00 | 864 | 1.00 | 0.02 | 3 |
| 40 | 20-Oct | 244.10 | 247.39 | 244.00 | 245.18 | 244.97 | 0.48 | 156.05 | 3,150 | 2.14 | 2,517 | 2.91 | 0.06 | 8 |
| 41 | 17-Oct | 246.21 | 246.87 | 241.20 | 244.00 | 244.84 | -1.55 | 155.00 | 2,648 | 1.80 | 1,772 | 2.05 | 0.04 | 5 |
| 42 | 16-Oct | 245.10 | 248.99 | 245.00 | 247.83 | 247.24 | 0.56 | 157.74 | 3,045 | 2.07 | 1,826 | 2.11 | 0.05 | 6 |
| 43 | 15-Oct | 246.00 | 251.34 | 242.71 | 246.44 | 246.32 | 0.40 | 156.85 | 3,833 | 2.60 | 2,719 | 3.14 | 0.07 | 8 |
| 44 | 14-Oct | 249.00 | 250.30 | 245.00 | 245.46 | 246.18 | -1.58 | 156.23 | 3,327 | 2.26 | 2,268 | 2.62 | 0.06 | 7 |
| 45 | 13-Oct | 257.39 | 257.39 | 245.35 | 249.41 | 248.81 | -1.62 | 158.74 | 3,757 | 2.55 | 1,881 | 2.17 | 0.05 | 6 |
| 46 | 10-Oct | 247.00 | 255.00 | 247.00 | 253.52 | 252.05 | 2.46 | 161.36 | 5,128 | 3.48 | 3,443 | 3.98 | 0.09 | 10 |
| 47 | 09-Oct | 248.50 | 253.00 | 246.25 | 247.43 | 249.69 | -0.71 | 157.48 | 5,672 | 3.85 | 3,732 | 4.31 | 0.09 | 11 |
| 48 | 08-Oct | 253.00 | 257.00 | 247.30 | 249.19 | 252.35 | -1.09 | 158.60 | 7,815 | 5.31 | 5,776 | 6.68 | 0.15 | 17 |
| 49 | 07-Oct | 252.43 | 257.09 | 251.00 | 251.93 | 252.58 | -1.77 | 160.35 | 4,090 | 2.78 | 2,492 | 2.88 | 0.06 | 8 |
| 50 | 06-Oct | 252.02 | 258.00 | 247.00 | 256.46 | 253.46 | 3.44 | 163.23 | 9,070 | 6.16 | 6,278 | 7.26 | 0.16 | 19 |
| 51 | 03-Oct | 255.00 | 257.48 | 247.00 | 247.92 | 251.70 | -1.08 | 157.80 | 9,498 | 6.45 | 6,313 | 7.30 | 0.16 | 19 |
| 52 | 01-Oct | 247.82 | 251.99 | 247.81 | 250.63 | 250.29 | 1.13 | 159.52 | 4,077 | 2.77 | 2,629 | 3.04 | 0.07 | 8 |
| 53 | 30-Sep | 251.20 | 253.49 | 246.61 | 247.82 | 249.68 | -0.97 | 157.73 | 3,565 | 2.42 | 1,716 | 1.98 | 0.04 | 5 |
| 54 | 29-Sep | 260.50 | 261.70 | 247.51 | 250.25 | 255.19 | -1.54 | 159.28 | 11,613 | 7.89 | 7,614 | 8.80 | 0.19 | 23 |
| 55 | 26-Sep | 256.00 | 267.50 | 252.10 | 254.17 | 259.74 | 0.91 | 161.77 | 43,940 | 29.85 | 14,404 | 16.65 | 0.37 | 43 |
| 56 | 25-Sep | 251.09 | 253.94 | 248.82 | 251.88 | 251.19 | 0.96 | 160.32 | 4,454 | 3.03 | 2,753 | 3.18 | 0.07 | 8 |
| 57 | 24-Sep | 249.73 | 255.66 | 248.55 | 249.48 | 251.60 | -0.10 | 158.79 | 5,048 | 3.43 | 2,837 | 3.28 | 0.07 | 9 |
| 58 | 23-Sep | 254.02 | 259.18 | 249.01 | 249.73 | 252.37 | -2.63 | 158.95 | 9,393 | 6.38 | 6,296 | 7.28 | 0.16 | 19 |
| 59 | 22-Sep | 268.00 | 268.00 | 255.00 | 256.47 | 257.64 | -4.34 | 163.24 | 16,653 | 11.31 | 11,934 | 13.80 | 0.31 | 36 |
| 60 | 19-Sep | 266.60 | 273.80 | 262.23 | 268.10 | 266.05 | -3.81 | 170.64 | 27,127 | 18.43 | 13,451 | 15.55 | 0.36 | 41 |
| 61 | 18-Sep | 283.90 | 284.84 | 275.30 | 278.73 | 280.34 | -1.18 | 177.41 | 41,561 | 28.23 | 30,636 | 35.42 | 0.86 | 92 |
| 62 | 17-Sep | 280.00 | 286.50 | 277.00 | 282.05 | 282.09 | 1.75 | 179.52 | 35,289 | 23.97 | 23,407 | 27.06 | 0.66 | 71 |
| 63 | 16-Sep | 277.00 | 279.00 | 270.34 | 277.20 | 275.16 | 3.03 | 176.43 | 37,974 | 25.80 | 20,445 | 23.64 | 0.56 | 62 |
| 64 | 15-Sep | 267.95 | 274.39 | 265.40 | 269.05 | 269.88 | 1.58 | 171.24 | 24,828 | 16.87 | 15,576 | 18.01 | 0.42 | 47 |
| 65 | 12-Sep | 267.00 | 268.48 | 264.32 | 264.87 | 265.96 | 0.27 | 168.58 | 15,671 | 10.65 | 12,558 | 14.52 | 0.33 | 38 |
| 66 | 11-Sep | 262.67 | 267.00 | 260.00 | 264.16 | 264.51 | 0.57 | 168.13 | 14,286 | 9.71 | 8,030 | 9.28 | 0.21 | 24 |
| 67 | 10-Sep | 265.00 | 267.40 | 260.52 | 262.67 | 262.60 | 0.11 | 167.18 | 18,200 | 12.36 | 11,966 | 13.83 | 0.31 | 36 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL