| Macro-sector: Energy | Band: 20 | High52 Price: 418.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 215.0 | Barrier: -; Drift%: - |
| Basic Industry: Oil Equipment & Services | Total Equity: 44,774,444 | Low52 Date: 17-Mar-2025 | SHP: 60.97 / 0.94 / 0.39 / 37.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 418.0 / 215.0 | Month: 391.65 / 325.0 | Week: 348.0 / 331.85 | Day: 338.0 / 325.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 325.10 | 338.00 | 325.10 | 335.60 | 334.36 | 2.19 | 1,502.63 | 77,788 | 3.01 | 30,131 | 1.81 | 1.01 | 18 |
| 2 | 11-Nov | 324.65 | 331.00 | 322.20 | 328.40 | 326.32 | 0.72 | 1,470.39 | 39,515 | 1.53 | 21,589 | 1.30 | 0.70 | 13 |
| 3 | 10-Nov | 334.95 | 334.95 | 325.10 | 326.05 | 328.45 | -1.72 | 1,459.87 | 46,769 | 1.81 | 23,680 | 1.42 | 0.78 | 15 |
| 4 | 07-Nov | 330.20 | 336.00 | 324.25 | 331.75 | 329.00 | 0.23 | 1,485.39 | 112,258 | 4.35 | 55,100 | 3.31 | 1.00 | 34 |
| 5 | 06-Nov | 348.00 | 348.00 | 329.05 | 331.00 | 336.53 | -3.67 | 1,482.00 | 165,374 | 6.40 | 85,739 | 5.15 | 2.89 | 53 |
| 6 | 04-Nov | 340.40 | 359.90 | 339.00 | 343.60 | 350.38 | 3.32 | 1,538.45 | 849,798 | 32.89 | 193,668 | 11.64 | 6.79 | 119 |
| 7 | 03-Nov | 333.50 | 335.95 | 331.85 | 332.55 | 333.03 | -0.54 | 1,488.97 | 46,569 | 1.80 | 30,198 | 1.82 | 1.01 | 19 |
| 8 | 31-Oct | 338.95 | 338.95 | 333.00 | 334.35 | 335.32 | -0.86 | 1,497.03 | 25,834 | 1.00 | 16,634 | 1.00 | 0.56 | 10 |
| 9 | 30-Oct | 331.85 | 339.30 | 331.85 | 337.25 | 335.78 | 1.02 | 1,510.02 | 55,553 | 2.15 | 34,412 | 2.07 | 1.16 | 21 |
| 10 | 29-Oct | 337.50 | 339.10 | 332.60 | 333.85 | 334.72 | -1.05 | 1,494.79 | 50,178 | 1.94 | 34,102 | 2.05 | 1.14 | 21 |
| 11 | 28-Oct | 344.00 | 344.00 | 335.80 | 337.40 | 339.06 | -1.19 | 1,510.69 | 45,434 | 1.76 | 29,867 | 1.80 | 1.01 | 18 |
| 12 | 27-Oct | 347.20 | 348.00 | 339.60 | 341.45 | 342.09 | -1.66 | 1,528.82 | 86,475 | 3.35 | 55,464 | 3.33 | 1.90 | 34 |
| 13 | 24-Oct | 353.00 | 356.80 | 345.20 | 347.20 | 351.13 | -2.25 | 1,554.57 | 60,917 | 2.36 | 38,704 | 2.33 | 1.36 | 24 |
| 14 | 23-Oct | 351.00 | 360.15 | 347.05 | 355.20 | 355.50 | 2.51 | 1,590.39 | 263,830 | 10.21 | 118,656 | 7.13 | 4.22 | 73 |
| 15 | 21-Oct | 347.00 | 351.00 | 339.05 | 346.50 | 345.14 | 2.09 | 1,551.43 | 144,009 | 5.57 | 84,058 | 5.05 | 2.90 | 52 |
| 16 | 20-Oct | 343.40 | 351.00 | 338.10 | 339.40 | 341.81 | -1.16 | 1,519.64 | 48,392 | 1.87 | 22,599 | 1.36 | 0.77 | 14 |
| 17 | 17-Oct | 340.55 | 350.40 | 337.00 | 343.40 | 344.65 | 0.31 | 1,537.55 | 85,107 | 3.29 | 37,420 | 2.25 | 1.29 | 23 |
| 18 | 16-Oct | 337.65 | 347.00 | 337.20 | 342.35 | 342.62 | 1.27 | 1,532.85 | 63,060 | 2.44 | 31,862 | 1.92 | 1.09 | 20 |
| 19 | 15-Oct | 344.80 | 346.55 | 334.90 | 338.05 | 338.34 | -1.15 | 1,513.60 | 61,444 | 2.38 | 28,672 | 1.72 | 0.97 | 18 |
| 20 | 14-Oct | 342.60 | 344.00 | 331.10 | 342.00 | 338.45 | 0.44 | 1,531.00 | 226,875 | 8.78 | 152,213 | 9.15 | 5.15 | 93 |
| 21 | 13-Oct | 340.00 | 344.00 | 339.00 | 340.50 | 340.61 | -0.22 | 1,524.57 | 35,692 | 1.38 | 19,562 | 1.18 | 0.67 | 12 |
| 22 | 10-Oct | 347.25 | 348.65 | 339.45 | 341.25 | 343.26 | -1.37 | 1,527.93 | 84,719 | 3.28 | 40,419 | 2.43 | 1.39 | 25 |
| 23 | 09-Oct | 334.40 | 357.85 | 330.40 | 346.00 | 348.76 | 4.42 | 1,549.00 | 494,213 | 19.13 | 221,690 | 13.33 | 7.73 | 136 |
| 24 | 08-Oct | 325.00 | 333.00 | 325.00 | 331.35 | 328.54 | 1.67 | 1,483.60 | 85,951 | 3.33 | 54,314 | 3.27 | 1.78 | 33 |
| 25 | 07-Oct | 333.70 | 333.70 | 325.00 | 325.90 | 327.40 | -1.56 | 1,459.20 | 68,208 | 2.64 | 40,007 | 2.40 | 1.31 | 25 |
| 26 | 06-Oct | 332.55 | 340.15 | 330.00 | 331.05 | 334.00 | -1.84 | 1,482.26 | 49,387 | 1.91 | 32,008 | 1.92 | 1.00 | 20 |
| 27 | 03-Oct | 336.00 | 342.75 | 334.60 | 337.25 | 338.06 | 0.49 | 1,510.02 | 66,955 | 2.59 | 32,057 | 1.93 | 1.08 | 20 |
| 28 | 01-Oct | 328.25 | 337.40 | 327.05 | 335.60 | 332.01 | 2.50 | 1,502.63 | 69,373 | 2.69 | 32,871 | 1.98 | 1.09 | 20 |
| 29 | 30-Sep | 340.50 | 340.50 | 325.00 | 327.40 | 330.53 | -2.02 | 1,465.92 | 84,440 | 3.27 | 41,502 | 2.49 | 1.37 | 25 |
| 30 | 29-Sep | 336.70 | 341.40 | 330.00 | 334.15 | 336.00 | 0.53 | 1,496.14 | 144,083 | 5.58 | 57,064 | 3.43 | 1.00 | 35 |
| 31 | 26-Sep | 347.90 | 348.00 | 330.00 | 332.40 | 335.77 | -4.46 | 1,488.30 | 225,039 | 8.71 | 112,621 | 6.77 | 3.78 | 69 |
| 32 | 25-Sep | 340.00 | 351.00 | 335.00 | 347.90 | 343.28 | 2.13 | 1,557.70 | 249,907 | 9.67 | 137,620 | 8.27 | 4.72 | 84 |
| 33 | 24-Sep | 349.40 | 349.80 | 336.40 | 340.65 | 343.15 | -2.04 | 1,525.24 | 121,085 | 4.69 | 65,423 | 3.93 | 2.24 | 40 |
| 34 | 23-Sep | 355.40 | 355.45 | 347.20 | 347.75 | 350.78 | -1.79 | 1,557.03 | 54,118 | 2.09 | 27,498 | 1.65 | 0.96 | 17 |
| 35 | 22-Sep | 347.90 | 359.00 | 345.80 | 354.10 | 354.02 | 1.78 | 1,585.46 | 207,608 | 8.04 | 107,837 | 6.48 | 3.82 | 66 |
| 36 | 19-Sep | 352.45 | 354.00 | 347.10 | 347.90 | 350.21 | -1.65 | 1,557.70 | 100,823 | 3.90 | 53,291 | 3.20 | 1.87 | 33 |
| 37 | 18-Sep | 349.70 | 356.50 | 346.50 | 353.75 | 352.69 | 2.17 | 1,583.90 | 182,055 | 7.05 | 88,409 | 5.31 | 3.12 | 54 |
| 38 | 17-Sep | 349.75 | 352.20 | 345.00 | 346.25 | 346.64 | -0.97 | 1,550.32 | 177,389 | 6.87 | 118,653 | 7.13 | 4.11 | 73 |
| 39 | 16-Sep | 351.25 | 355.50 | 347.15 | 349.65 | 351.18 | -0.95 | 1,565.54 | 176,881 | 6.85 | 109,402 | 6.58 | 3.84 | 67 |
| 40 | 15-Sep | 362.00 | 367.05 | 352.05 | 353.00 | 356.63 | -0.69 | 1,580.00 | 181,552 | 7.03 | 74,530 | 4.48 | 2.66 | 46 |
| 41 | 12-Sep | 353.95 | 363.65 | 346.35 | 355.45 | 354.90 | 1.20 | 1,591.51 | 306,804 | 11.88 | 139,474 | 8.38 | 4.95 | 86 |
| 42 | 11-Sep | 361.40 | 368.00 | 350.00 | 351.25 | 357.56 | -2.85 | 1,572.70 | 306,778 | 11.87 | 142,443 | 8.56 | 5.09 | 87 |
| 43 | 10-Sep | 373.95 | 374.10 | 358.40 | 361.55 | 366.36 | -3.20 | 1,618.82 | 310,013 | 12.00 | 145,858 | 8.77 | 5.34 | 90 |
| 44 | 09-Sep | 364.90 | 375.10 | 360.35 | 373.50 | 369.73 | 4.65 | 1,672.33 | 572,349 | 22.15 | 177,563 | 10.67 | 6.57 | 109 |
| 45 | 08-Sep | 388.00 | 388.00 | 334.10 | 356.90 | 352.59 | -7.54 | 1,598.00 | 1,881,477 | 72.83 | 572,416 | 34.41 | 20.18 | 351 |
| 46 | 05-Sep | 371.35 | 389.20 | 370.00 | 386.00 | 381.24 | 3.40 | 1,728.00 | 871,334 | 33.73 | 390,614 | 23.48 | 14.89 | 240 |
| 47 | 04-Sep | 382.80 | 384.15 | 369.00 | 373.30 | 377.40 | -2.25 | 1,671.43 | 350,852 | 13.58 | 167,121 | 10.05 | 6.31 | 103 |
| 48 | 03-Sep | 361.85 | 391.65 | 361.85 | 381.90 | 380.98 | 7.12 | 1,709.94 | 1,704,585 | 65.98 | 610,059 | 36.67 | 23.24 | 375 |
| 49 | 02-Sep | 356.90 | 361.80 | 353.05 | 356.50 | 357.65 | -0.13 | 1,596.21 | 132,782 | 5.14 | 59,617 | 3.58 | 2.13 | 37 |
| 50 | 01-Sep | 374.90 | 377.00 | 352.70 | 356.95 | 363.57 | -3.30 | 1,598.22 | 421,834 | 16.33 | 218,694 | 13.15 | 7.95 | 134 |
| 51 | 29-Aug | 360.00 | 374.90 | 360.00 | 369.15 | 369.00 | 2.34 | 1,652.85 | 323,159 | 12.51 | 127,170 | 7.64 | 4.00 | 78 |
| 52 | 28-Aug | 370.00 | 373.95 | 353.90 | 360.70 | 361.79 | -1.96 | 1,615.01 | 310,217 | 12.01 | 103,732 | 6.24 | 3.75 | 64 |
| 53 | 26-Aug | 362.00 | 373.90 | 355.10 | 367.90 | 367.10 | 1.95 | 1,647.25 | 1,021,354 | 39.53 | 345,562 | 20.77 | 12.69 | 212 |
| 54 | 25-Aug | 343.00 | 362.90 | 340.55 | 360.85 | 356.10 | 6.46 | 1,615.69 | 446,089 | 17.27 | 196,400 | 11.81 | 6.99 | 121 |
| 55 | 22-Aug | 334.65 | 344.40 | 332.00 | 338.95 | 336.81 | 1.50 | 1,517.63 | 107,577 | 4.16 | 40,973 | 2.46 | 1.38 | 25 |
| 56 | 21-Aug | 352.25 | 358.40 | 325.10 | 333.95 | 341.42 | -3.77 | 1,495.24 | 296,965 | 11.49 | 117,051 | 7.04 | 4.00 | 72 |
| 57 | 20-Aug | 350.80 | 350.80 | 344.85 | 347.05 | 346.57 | -0.26 | 1,553.90 | 41,333 | 1.60 | 19,658 | 1.18 | 0.68 | 12 |
| 58 | 19-Aug | 342.00 | 351.90 | 342.00 | 347.95 | 347.58 | 1.06 | 1,557.93 | 132,262 | 5.12 | 64,435 | 3.87 | 2.24 | 40 |
| 59 | 18-Aug | 340.00 | 346.95 | 334.40 | 344.30 | 341.63 | 3.30 | 1,541.58 | 141,900 | 5.49 | 71,973 | 4.33 | 2.46 | 44 |
| 60 | 14-Aug | 345.00 | 346.45 | 331.00 | 333.30 | 337.08 | -3.91 | 1,492.33 | 147,254 | 5.70 | 61,632 | 3.70 | 2.08 | 38 |
| 61 | 13-Aug | 350.35 | 351.60 | 320.20 | 346.85 | 334.47 | 0.49 | 1,553.00 | 523,461 | 20.26 | 189,102 | 11.37 | 6.32 | 116 |
| 62 | 12-Aug | 346.00 | 353.20 | 338.65 | 345.15 | 347.36 | 0.41 | 1,545.39 | 175,437 | 6.79 | 82,124 | 4.94 | 2.85 | 50 |
| 63 | 11-Aug | 346.50 | 356.05 | 339.40 | 343.75 | 347.66 | -0.28 | 1,539.12 | 162,593 | 6.29 | 67,899 | 4.08 | 2.36 | 42 |
| 64 | 08-Aug | 335.05 | 354.70 | 335.05 | 344.70 | 348.57 | 1.79 | 1,543.38 | 298,124 | 11.54 | 110,951 | 6.67 | 3.87 | 68 |
| 65 | 07-Aug | 344.85 | 344.90 | 328.60 | 338.65 | 336.69 | -1.28 | 1,516.29 | 153,106 | 5.93 | 58,336 | 3.51 | 1.96 | 36 |
| 66 | 06-Aug | 350.30 | 353.25 | 338.00 | 343.05 | 343.67 | -1.28 | 1,535.99 | 187,368 | 7.25 | 89,383 | 5.37 | 3.07 | 55 |
| 67 | 05-Aug | 356.75 | 365.15 | 340.55 | 347.50 | 354.08 | -2.21 | 1,555.91 | 520,891 | 20.16 | 229,577 | 13.80 | 8.13 | 140 |
Similar Stocks: ASIANENE OILCOUNTUB