| 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: 281.25; Drift%: 1.66 |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 217.0 | Barrier: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 6,364,767 | Low52 Date: 28-Mar-2025 | SHP: 46.03 / 1.83 / 0.03 / 52.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 479.9 / 217.0 | Month: 285.0 / 220.05 | Week: 287.2 / 270.1 | Day: 290.0 / 283.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 285.10 | 290.00 | 283.00 | 286.00 | 286.70 | -0.35 | 182.00 | 7,264 | 11.11 | 4,284 | 4,284.00 | 0.12 | 13 |
| 2 | 10-Jul | 285.05 | 288.95 | 285.00 | 287.00 | 286.93 | 0.26 | 182.00 | 3,032 | 4.64 | 2,241 | 2,241.00 | 0.06 | 7 |
| 3 | 09-Jul | 283.05 | 292.50 | 283.05 | 286.25 | 288.52 | -0.14 | 182.19 | 8,043 | 12.30 | 3,094 | 3,094.00 | 0.09 | 9 |
| 4 | 08-Jul | 283.00 | 293.95 | 283.00 | 286.65 | 287.54 | 1.22 | 182.45 | 13,296 | 20.33 | 7,772 | 7,772.00 | 0.22 | 23 |
| 5 | 07-Jul | 285.50 | 285.50 | 280.05 | 283.20 | 282.96 | -0.84 | 180.25 | 5,089 | 7.78 | 3,461 | 3,461.00 | 0.10 | 10 |
| 6 | 04-Jul | 283.90 | 287.20 | 281.25 | 285.60 | 284.48 | 1.13 | 181.78 | 11,673 | 17.85 | 8,260 | 8,260.00 | 0.23 | 25 |
| 7 | 03-Jul | 285.95 | 285.95 | 278.00 | 282.40 | 281.79 | 0.09 | 179.74 | 7,344 | 11.23 | 5,161 | 5,161.00 | 0.15 | 16 |
| 8 | 02-Jul | 284.00 | 284.00 | 277.35 | 282.15 | 280.35 | 0.86 | 179.58 | 5,788 | 8.85 | 3,091 | 3,091.00 | 0.09 | 9 |
| 9 | 01-Jul | 280.95 | 282.55 | 270.10 | 279.75 | 276.14 | 0.43 | 178.05 | 12,997 | 19.87 | 6,888 | 6,888.00 | 0.19 | 21 |
| 10 | 30-Jun | 283.70 | 283.90 | 276.95 | 278.55 | 279.91 | -1.56 | 177.29 | 7,673 | 11.73 | 6,028 | 6,028.00 | 0.17 | 18 |
| 11 | 27-Jun | 284.95 | 287.65 | 281.00 | 282.95 | 283.84 | 0.66 | 180.09 | 7,387 | 11.30 | 4,122 | 4,122.00 | 0.12 | 12 |
| 12 | 26-Jun | 286.45 | 287.70 | 280.10 | 281.10 | 283.76 | -1.30 | 178.91 | 14,769 | 22.58 | 5,814 | 5,814.00 | 0.16 | 18 |
| 13 | 25-Jun | 281.20 | 293.40 | 280.80 | 284.80 | 286.84 | 2.30 | 181.27 | 20,376 | 31.16 | 10,857 | 10,857.00 | 0.31 | 33 |
| 14 | 24-Jun | 278.30 | 284.40 | 274.00 | 278.40 | 278.44 | 1.18 | 177.20 | 7,275 | 11.12 | 4,420 | 4,420.00 | 0.12 | 13 |
| 15 | 23-Jun | 272.90 | 277.65 | 268.85 | 275.15 | 274.27 | 1.29 | 175.13 | 5,149 | 7.87 | 2,906 | 2,906.00 | 0.08 | 9 |
| 16 | 20-Jun | 266.40 | 272.95 | 264.95 | 271.65 | 269.19 | 1.95 | 172.90 | 2,727 | 4.17 | 1,424 | 1,424.00 | 0.04 | 4 |
| 17 | 19-Jun | 271.80 | 276.30 | 266.10 | 266.45 | 269.61 | -1.91 | 169.59 | 8,171 | 12.49 | 4,350 | 4,350.00 | 0.12 | 13 |
| 18 | 18-Jun | 277.00 | 283.00 | 270.00 | 271.65 | 275.57 | -2.72 | 172.90 | 7,581 | 11.59 | 4,960 | 4,960.00 | 0.14 | 15 |
| 19 | 17-Jun | 275.25 | 284.90 | 275.25 | 279.25 | 279.32 | 1.42 | 177.74 | 18,072 | 27.63 | 9,203 | 9,203.00 | 0.26 | 28 |
| 20 | 16-Jun | 280.90 | 285.00 | 270.60 | 275.35 | 276.95 | -0.51 | 175.25 | 15,353 | 23.48 | 7,048 | 7,048.00 | 0.20 | 21 |
| 21 | 13-Jun | 269.90 | 288.00 | 268.50 | 276.75 | 279.34 | 1.15 | 176.14 | 21,613 | 33.05 | 8,631 | 8,631.00 | 0.24 | 26 |
| 22 | 12-Jun | 287.10 | 289.00 | 272.60 | 273.60 | 280.66 | -3.51 | 174.14 | 25,730 | 39.34 | 13,695 | 13,695.00 | 0.38 | 41 |
| 23 | 11-Jun | 274.50 | 289.00 | 274.50 | 283.55 | 283.52 | 4.73 | 180.47 | 45,060 | 68.90 | 28,154 | 28,154.00 | 0.80 | 85 |
| 24 | 10-Jun | 264.80 | 273.00 | 259.80 | 270.75 | 267.28 | 2.99 | 172.33 | 28,450 | 43.50 | 17,347 | 17,347.00 | 0.46 | 52 |
| 25 | 09-Jun | 259.20 | 264.70 | 258.70 | 262.90 | 261.78 | 1.43 | 167.33 | 8,926 | 13.65 | 6,174 | 6,174.00 | 0.16 | 19 |
| 26 | 06-Jun | 261.80 | 264.70 | 258.10 | 259.20 | 260.71 | -1.24 | 164.97 | 6,301 | 9.63 | 4,636 | 4,636.00 | 0.12 | 14 |
| 27 | 05-Jun | 264.55 | 264.75 | 255.05 | 262.45 | 260.14 | 0.19 | 167.04 | 13,425 | 20.53 | 8,729 | 8,729.00 | 0.23 | 26 |
| 28 | 04-Jun | 263.20 | 265.00 | 259.10 | 261.95 | 262.64 | 0.00 | 166.73 | 7,894 | 12.07 | 5,352 | 5,352.00 | 0.14 | 16 |
| 29 | 03-Jun | 264.80 | 266.95 | 260.50 | 261.95 | 265.00 | -0.34 | 166.73 | 10,993 | 16.81 | 9,322 | 9,322.00 | 0.00 | 28 |
| 30 | 02-Jun | 257.00 | 264.00 | 256.30 | 262.85 | 261.01 | 2.62 | 167.30 | 10,624 | 16.24 | 8,703 | 8,703.00 | 0.23 | 26 |
| 31 | 30-May | 261.99 | 264.00 | 254.10 | 256.13 | 258.23 | -1.35 | 163.02 | 5,692 | 8.70 | 3,321 | 3,321.00 | 0.09 | 10 |
| 32 | 29-May | 261.95 | 264.47 | 256.38 | 259.64 | 261.06 | -0.30 | 165.25 | 6,510 | 9.95 | 5,079 | 5,079.00 | 0.13 | 15 |
| 33 | 28-May | 264.27 | 264.28 | 259.00 | 260.42 | 261.07 | -0.97 | 165.75 | 4,488 | 6.86 | 2,636 | 2,636.00 | 0.07 | 8 |
| 34 | 27-May | 275.00 | 275.00 | 256.50 | 262.96 | 263.80 | -2.79 | 167.37 | 16,149 | 24.69 | 10,099 | 10,099.00 | 0.27 | 30 |
| 35 | 26-May | 270.00 | 285.00 | 265.50 | 270.50 | 270.90 | 2.43 | 172.17 | 23,995 | 36.69 | 15,283 | 15,283.00 | 0.41 | 46 |
| 36 | 23-May | 266.20 | 266.20 | 263.00 | 264.09 | 263.92 | 0.42 | 168.09 | 5,384 | 8.23 | 0 | 0.00 | 0.00 | 16 |
| 37 | 22-May | 267.00 | 267.00 | 259.00 | 262.98 | 263.44 | -0.32 | 167.38 | 2,854 | 4.36 | 0 | 0.00 | 0.00 | 9 |
| 38 | 21-May | 268.93 | 268.93 | 258.00 | 263.82 | 263.27 | 0.48 | 167.92 | 6,566 | 10.04 | 0 | 0.00 | 0.00 | 20 |
| 39 | 20-May | 267.75 | 267.75 | 255.10 | 262.56 | 263.04 | 0.39 | 167.11 | 7,118 | 10.88 | 0 | 0.00 | 0.00 | 21 |
| 40 | 19-May | 248.30 | 267.90 | 248.30 | 261.53 | 263.51 | 1.38 | 166.46 | 5,469 | 8.36 | 0 | 0.00 | 0.00 | 16 |
| 41 | 16-May | 254.73 | 260.00 | 252.10 | 257.97 | 257.78 | 1.27 | 164.19 | 2,936 | 4.49 | 0 | 0.00 | 0.00 | 9 |
| 42 | 15-May | 252.12 | 258.90 | 248.60 | 254.73 | 253.47 | 1.15 | 162.13 | 4,410 | 6.74 | 0 | 0.00 | 0.00 | 13 |
| 43 | 14-May | 248.99 | 252.02 | 244.00 | 251.84 | 250.26 | 4.92 | 160.29 | 4,863 | 7.44 | 0 | 0.00 | 0.00 | 15 |
| 44 | 13-May | 237.20 | 246.60 | 237.20 | 240.02 | 242.17 | 1.19 | 152.77 | 1,491 | 2.28 | 0 | 0.00 | 0.00 | 4 |
| 45 | 12-May | 231.95 | 238.73 | 231.95 | 237.20 | 238.10 | 4.32 | 150.97 | 2,519 | 3.85 | 0 | 0.00 | 0.00 | 8 |
| 46 | 09-May | 226.39 | 237.00 | 220.05 | 227.37 | 226.75 | -1.23 | 144.72 | 1,869 | 2.86 | 0 | 0.00 | 0.00 | 6 |
| 47 | 08-May | 239.89 | 239.89 | 230.00 | 230.21 | 232.28 | -0.76 | 146.52 | 2,635 | 4.03 | 0 | 0.00 | 0.00 | 8 |
| 48 | 07-May | 231.00 | 243.90 | 228.01 | 231.97 | 231.61 | -2.61 | 147.64 | 3,588 | 5.49 | 0 | 0.00 | 0.00 | 11 |
| 49 | 06-May | 245.00 | 247.75 | 236.60 | 238.19 | 241.82 | -2.64 | 151.60 | 653 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 50 | 05-May | 252.89 | 252.89 | 241.00 | 244.65 | 245.08 | 0.12 | 155.71 | 2,940 | 4.50 | 0 | 0.00 | 0.00 | 9 |
| 51 | 02-May | 255.00 | 255.00 | 242.02 | 244.36 | 245.87 | -1.35 | 155.53 | 803 | 1.23 | 0 | 0.00 | 0.00 | 2 |
| 52 | 30-Apr | 256.00 | 256.00 | 245.10 | 247.70 | 250.31 | -2.27 | 157.66 | 1,927 | 2.95 | 0 | 0.00 | 0.00 | 6 |
| 53 | 29-Apr | 251.50 | 255.50 | 251.10 | 253.45 | 253.26 | 1.18 | 161.32 | 3,165 | 4.84 | 0 | 0.00 | 0.00 | 10 |
| 54 | 28-Apr | 255.00 | 258.50 | 250.00 | 250.49 | 256.98 | -0.63 | 159.43 | 6,427 | 9.83 | 0 | 0.00 | 0.00 | 19 |
| 55 | 25-Apr | 257.30 | 263.75 | 245.11 | 252.07 | 255.12 | -2.02 | 160.44 | 5,401 | 8.26 | 0 | 0.00 | 0.00 | 16 |
| 56 | 24-Apr | 260.32 | 262.00 | 255.50 | 257.27 | 260.00 | -1.17 | 163.75 | 4,217 | 6.45 | 0 | 0.00 | 0.00 | 13 |
| 57 | 23-Apr | 247.02 | 261.94 | 247.02 | 260.32 | 259.16 | 2.31 | 165.69 | 6,577 | 10.06 | 0 | 0.00 | 0.00 | 20 |
| 58 | 22-Apr | 257.98 | 262.95 | 251.20 | 254.44 | 257.84 | 0.01 | 161.95 | 3,266 | 4.99 | 0 | 0.00 | 0.00 | 10 |
| 59 | 21-Apr | 255.99 | 256.00 | 249.20 | 254.42 | 255.11 | 1.20 | 161.93 | 3,393 | 5.19 | 0 | 0.00 | 0.00 | 10 |
| 60 | 17-Apr | 250.13 | 252.90 | 248.99 | 251.40 | 251.08 | 1.01 | 160.01 | 4,827 | 7.38 | 0 | 0.00 | 0.00 | 15 |
| 61 | 16-Apr | 247.50 | 252.70 | 245.10 | 248.89 | 249.38 | 1.30 | 158.41 | 15,545 | 23.77 | 0 | 0.00 | 0.00 | 47 |
| 62 | 15-Apr | 252.00 | 254.00 | 245.00 | 245.70 | 248.46 | 0.71 | 156.38 | 5,673 | 8.67 | 0 | 0.00 | 0.00 | 17 |
| 63 | 11-Apr | 250.70 | 250.70 | 242.50 | 243.97 | 246.28 | 1.29 | 155.28 | 3,368 | 5.15 | 0 | 0.00 | 0.00 | 10 |
| 64 | 09-Apr | 251.70 | 251.70 | 235.02 | 240.87 | 241.25 | -0.23 | 153.31 | 1,747 | 2.67 | 0 | 0.00 | 0.00 | 5 |
| 65 | 08-Apr | 235.70 | 242.21 | 235.10 | 241.43 | 239.65 | 4.66 | 153.66 | 1,906 | 2.91 | 0 | 0.00 | 0.00 | 6 |
| 66 | 07-Apr | 230.00 | 239.00 | 228.13 | 230.68 | 229.44 | -3.94 | 146.82 | 11,262 | 17.22 | 0 | 0.00 | 0.00 | 34 |
| 67 | 04-Apr | 248.75 | 248.75 | 235.41 | 240.14 | 238.66 | -0.89 | 152.84 | 3,244 | 4.96 | 0 | 0.00 | 0.00 | 10 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL