| Macro-sector: Energy | Band: 20 | High52 Price: 444.15 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: 303.1; Drift%: -1.29 |
| Industry: Oil | Face Value: 10 | Low52 Price: 215.0 | Barrier: -; Drift%: - |
| Basic Industry: Oil Equipment & Services | Total Equity: 44,774,444 | Low52 Date: 17-Mar-2025 | SHP: 60.97 / 2.35 / 0.0 / 36.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 418.0 / 215.0 | Month: 310.0 / 215.0 | Week: 346.75 / 289.8 | Day: 315.7 / 296.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 312.05 | 315.70 | 296.10 | 299.25 | 303.60 | -4.09 | 1,339.88 | 217,257 | 6.82 | 116,337 | 8.05 | 3.53 | 0.71 |
| 2 | 20-May | 313.45 | 322.05 | 310.00 | 312.00 | 315.31 | 0.05 | 1,396.00 | 164,878 | 5.18 | 68,481 | 4.74 | 2.16 | 0.42 |
| 3 | 19-May | 324.05 | 324.05 | 301.00 | 311.85 | 313.64 | -7.79 | 1,396.29 | 567,300 | 17.81 | 243,600 | 16.86 | 7.64 | 1.49 |
| 4 | 16-May | 343.05 | 343.95 | 329.85 | 338.20 | 336.95 | -1.41 | 1,514.27 | 312,783 | 9.82 | 156,084 | 10.80 | 5.26 | 0.95 |
| 5 | 15-May | 335.00 | 346.75 | 323.55 | 343.05 | 337.31 | 3.94 | 1,535.99 | 430,267 | 13.51 | 248,079 | 17.17 | 8.37 | 1.52 |
| 6 | 14-May | 315.00 | 340.90 | 310.50 | 330.05 | 327.62 | 6.02 | 1,477.78 | 742,069 | 23.29 | 369,553 | 25.57 | 12.11 | 2.26 |
| 7 | 13-May | 303.10 | 314.40 | 303.10 | 311.30 | 309.58 | 2.28 | 1,393.83 | 108,031 | 3.39 | 55,959 | 3.87 | 1.73 | 0.34 |
| 8 | 12-May | 289.80 | 307.20 | 289.80 | 304.35 | 300.64 | 8.66 | 1,362.71 | 158,928 | 4.99 | 94,240 | 6.52 | 2.83 | 0.58 |
| 9 | 09-May | 273.65 | 283.80 | 271.95 | 280.10 | 276.89 | -1.18 | 1,254.13 | 77,787 | 2.44 | 33,194 | 2.30 | 0.92 | 0.20 |
| 10 | 08-May | 291.10 | 292.00 | 280.10 | 283.45 | 287.07 | -3.39 | 1,269.13 | 81,066 | 2.54 | 35,041 | 2.42 | 1.01 | 0.21 |
| 11 | 07-May | 289.95 | 298.35 | 284.60 | 293.40 | 292.83 | 0.00 | 1,313.68 | 84,076 | 2.64 | 25,818 | 1.79 | 0.76 | 0.16 |
| 12 | 06-May | 300.00 | 314.40 | 290.95 | 293.40 | 304.66 | -1.89 | 1,313.68 | 311,932 | 9.79 | 123,537 | 8.55 | 3.76 | 0.75 |
| 13 | 05-May | 270.05 | 302.00 | 269.45 | 299.05 | 291.54 | 9.26 | 1,338.98 | 184,152 | 5.78 | 88,846 | 6.15 | 2.59 | 0.54 |
| 14 | 02-May | 279.20 | 284.80 | 272.55 | 273.70 | 277.46 | -1.49 | 1,225.48 | 126,079 | 3.96 | 71,831 | 4.97 | 1.99 | 0.44 |
| 15 | 30-Apr | 282.60 | 286.40 | 276.05 | 277.85 | 280.67 | -1.19 | 1,244.06 | 55,711 | 1.75 | 24,848 | 1.72 | 0.70 | 0.15 |
| 16 | 29-Apr | 295.95 | 295.95 | 278.00 | 281.20 | 285.85 | -2.65 | 1,259.06 | 62,402 | 1.96 | 33,339 | 2.31 | 0.95 | 0.20 |
| 17 | 28-Apr | 288.00 | 293.80 | 285.25 | 288.85 | 289.43 | -1.26 | 1,293.31 | 66,911 | 2.10 | 25,299 | 1.75 | 0.73 | 0.15 |
| 18 | 25-Apr | 309.70 | 309.70 | 286.80 | 292.55 | 293.20 | -4.11 | 1,309.88 | 91,338 | 2.87 | 44,839 | 3.10 | 1.31 | 0.27 |
| 19 | 24-Apr | 316.65 | 317.40 | 304.00 | 305.10 | 307.92 | -2.63 | 1,366.07 | 145,425 | 4.56 | 110,979 | 7.68 | 3.42 | 0.68 |
| 20 | 23-Apr | 316.50 | 323.35 | 310.00 | 313.35 | 315.54 | -0.18 | 1,403.01 | 59,024 | 1.85 | 25,351 | 1.75 | 0.80 | 0.15 |
| 21 | 22-Apr | 315.10 | 322.50 | 312.10 | 313.90 | 316.75 | -0.17 | 1,405.47 | 93,901 | 2.95 | 39,948 | 2.76 | 1.27 | 0.24 |
| 22 | 21-Apr | 323.95 | 328.00 | 312.05 | 314.45 | 318.13 | -2.01 | 1,407.93 | 128,273 | 4.03 | 60,164 | 4.16 | 1.91 | 0.37 |
| 23 | 17-Apr | 302.85 | 325.00 | 299.45 | 320.90 | 313.49 | 7.38 | 1,436.81 | 259,714 | 8.15 | 121,703 | 8.42 | 3.82 | 0.74 |
| 24 | 16-Apr | 287.80 | 300.00 | 287.00 | 298.85 | 295.39 | 4.88 | 1,338.08 | 122,714 | 3.85 | 62,711 | 4.34 | 1.85 | 0.38 |
| 25 | 15-Apr | 279.00 | 288.00 | 279.00 | 284.95 | 284.53 | 2.54 | 1,275.85 | 31,856 | 1.00 | 14,450 | 1.00 | 0.41 | 0.09 |
| 26 | 11-Apr | 290.00 | 291.05 | 275.55 | 277.90 | 281.69 | 2.15 | 1,244.28 | 68,900 | 2.16 | 27,417 | 1.90 | 0.77 | 0.17 |
| 27 | 09-Apr | 274.95 | 275.00 | 268.75 | 272.05 | 271.67 | -2.07 | 1,218.09 | 32,598 | 1.02 | 16,157 | 1.12 | 0.44 | 0.10 |
| 28 | 08-Apr | 275.00 | 288.45 | 269.80 | 277.80 | 276.85 | 2.74 | 1,243.83 | 56,064 | 1.76 | 26,544 | 1.84 | 0.73 | 0.16 |
| 29 | 07-Apr | 245.00 | 274.90 | 239.80 | 270.40 | 261.15 | -2.93 | 1,210.70 | 147,698 | 4.64 | 62,872 | 4.35 | 1.64 | 0.38 |
| 30 | 04-Apr | 299.80 | 302.20 | 275.10 | 278.55 | 283.75 | -5.85 | 1,247.19 | 109,219 | 3.43 | 54,645 | 3.78 | 1.55 | 0.33 |
| 31 | 03-Apr | 283.90 | 304.90 | 279.05 | 295.85 | 298.22 | 2.94 | 1,324.65 | 159,384 | 5.00 | 77,973 | 5.40 | 2.33 | 0.48 |
| 32 | 02-Apr | 283.55 | 290.15 | 272.55 | 287.40 | 283.14 | 1.81 | 1,286.82 | 72,712 | 2.28 | 37,251 | 2.58 | 1.05 | 0.23 |
| 33 | 01-Apr | 276.00 | 285.00 | 272.30 | 282.30 | 277.98 | 4.82 | 1,263.98 | 93,714 | 2.94 | 38,999 | 2.70 | 1.08 | 0.24 |
| 34 | 28-Mar | 254.70 | 275.50 | 254.70 | 269.33 | 266.07 | 7.08 | 1,205.91 | 208,294 | 6.54 | 121,511 | 8.41 | 3.23 | 0.74 |
| 35 | 27-Mar | 260.63 | 267.33 | 249.00 | 251.52 | 256.79 | -2.75 | 1,126.17 | 183,728 | 5.77 | 110,926 | 7.68 | 2.85 | 0.68 |
| 36 | 26-Mar | 270.00 | 273.59 | 253.27 | 258.62 | 262.10 | -4.70 | 1,157.96 | 204,915 | 6.43 | 96,623 | 6.69 | 2.53 | 0.59 |
| 37 | 25-Mar | 292.95 | 293.49 | 266.90 | 271.37 | 278.63 | -5.05 | 1,215.04 | 344,306 | 10.81 | 134,571 | 9.31 | 3.75 | 0.82 |
| 38 | 24-Mar | 293.99 | 302.00 | 281.90 | 285.79 | 291.11 | 0.86 | 1,279.61 | 241,983 | 7.60 | 103,157 | 7.14 | 3.00 | 0.63 |
| 39 | 21-Mar | 287.00 | 290.54 | 280.90 | 283.34 | 284.81 | -0.39 | 1,268.64 | 167,284 | 5.25 | 73,712 | 5.10 | 2.10 | 0.45 |
| 40 | 20-Mar | 290.00 | 310.00 | 282.22 | 284.46 | 294.98 | -1.03 | 1,273.65 | 491,906 | 15.44 | 110,088 | 7.62 | 3.25 | 0.67 |
| 41 | 19-Mar | 237.55 | 288.88 | 237.55 | 287.41 | 273.95 | 19.39 | 1,286.86 | 651,218 | 20.44 | 222,700 | 15.41 | 6.10 | 1.36 |
| 42 | 18-Mar | 222.00 | 244.85 | 222.00 | 240.74 | 234.04 | 10.97 | 1,077.90 | 311,309 | 9.77 | 134,846 | 9.33 | 3.16 | 0.82 |
| 43 | 17-Mar | 245.00 | 245.00 | 215.00 | 216.94 | 222.29 | -10.33 | 971.34 | 363,811 | 11.42 | 202,397 | 14.01 | 4.50 | 1.24 |
| 44 | 13-Mar | 242.35 | 248.99 | 240.35 | 241.92 | 244.71 | -0.26 | 1,083.18 | 65,735 | 2.06 | 40,802 | 2.82 | 1.00 | 0.25 |
| 45 | 12-Mar | 245.70 | 262.99 | 240.85 | 242.55 | 249.16 | -0.91 | 1,086.00 | 199,391 | 6.26 | 99,594 | 6.89 | 2.48 | 0.61 |
| 46 | 11-Mar | 255.40 | 258.99 | 241.10 | 244.78 | 249.58 | -5.49 | 1,095.99 | 119,636 | 3.76 | 69,851 | 4.83 | 1.74 | 0.43 |
| 47 | 10-Mar | 264.99 | 269.85 | 256.05 | 259.01 | 260.19 | -1.86 | 1,159.70 | 81,839 | 2.57 | 62,006 | 4.29 | 1.61 | 0.38 |
| 48 | 07-Mar | 265.99 | 277.01 | 261.00 | 263.93 | 267.86 | -0.20 | 1,181.73 | 123,511 | 3.88 | 71,643 | 4.96 | 1.92 | 0.44 |
| 49 | 06-Mar | 262.00 | 265.30 | 257.50 | 264.46 | 263.03 | 2.28 | 1,184.10 | 185,582 | 5.83 | 114,374 | 7.91 | 3.01 | 0.70 |
| 50 | 05-Mar | 247.25 | 264.80 | 247.25 | 258.56 | 258.17 | 3.57 | 1,157.69 | 166,841 | 5.24 | 94,983 | 6.57 | 2.45 | 0.58 |
| 51 | 04-Mar | 238.70 | 252.80 | 229.11 | 249.65 | 243.20 | 4.41 | 1,117.79 | 141,842 | 4.45 | 79,645 | 5.51 | 1.94 | 0.49 |
| 52 | 03-Mar | 250.94 | 255.49 | 228.00 | 239.11 | 238.10 | -4.24 | 1,070.60 | 160,396 | 5.03 | 68,105 | 4.71 | 1.62 | 0.42 |
| 53 | 28-Feb | 253.45 | 264.00 | 238.95 | 249.70 | 252.18 | 0.00 | 1,118.02 | 230,389 | 7.23 | 66,380 | 4.59 | 1.67 | 0.41 |
| 54 | 27-Feb | 267.55 | 270.95 | 240.75 | 249.70 | 250.32 | -7.98 | 1,118.02 | 170,246 | 5.34 | 64,224 | 4.44 | 1.61 | 0.39 |
| 55 | 25-Feb | 274.45 | 287.45 | 265.00 | 271.35 | 272.77 | -1.13 | 1,214.95 | 316,384 | 9.93 | 71,521 | 4.95 | 1.95 | 0.44 |
| 56 | 24-Feb | 222.35 | 275.75 | 220.90 | 274.45 | 262.67 | 19.43 | 1,228.83 | 508,103 | 15.95 | 164,253 | 11.37 | 4.31 | 1.00 |
| 57 | 21-Feb | 237.95 | 245.40 | 228.00 | 229.80 | 234.79 | -3.38 | 1,028.92 | 91,486 | 2.87 | 46,588 | 3.22 | 1.09 | 0.28 |
| 58 | 20-Feb | 237.80 | 242.95 | 234.10 | 237.85 | 238.17 | -0.21 | 1,064.96 | 72,881 | 2.29 | 48,417 | 3.35 | 1.15 | 0.30 |
| 59 | 19-Feb | 228.70 | 242.85 | 223.05 | 238.35 | 237.82 | 6.26 | 1,067.20 | 74,946 | 2.35 | 32,919 | 2.28 | 0.78 | 0.20 |
| 60 | 18-Feb | 239.80 | 243.20 | 220.40 | 224.30 | 231.98 | -5.58 | 1,004.29 | 209,725 | 6.58 | 100,551 | 6.96 | 2.33 | 0.61 |
| 61 | 17-Feb | 241.75 | 249.00 | 232.00 | 237.55 | 240.85 | -2.30 | 1,063.62 | 181,616 | 5.70 | 109,064 | 7.55 | 2.63 | 0.67 |
| 62 | 14-Feb | 260.05 | 266.70 | 235.10 | 243.15 | 245.49 | -7.79 | 1,088.69 | 233,128 | 7.32 | 128,977 | 8.93 | 3.17 | 0.79 |
| 63 | 13-Feb | 283.05 | 286.70 | 261.00 | 263.70 | 269.35 | -6.84 | 1,180.70 | 208,054 | 6.53 | 126,078 | 8.72 | 3.40 | 0.77 |
| 64 | 12-Feb | 280.00 | 293.00 | 278.00 | 283.05 | 285.09 | 0.50 | 1,267.34 | 108,618 | 3.41 | 62,887 | 4.35 | 1.79 | 0.38 |
| 65 | 11-Feb | 305.00 | 305.00 | 279.20 | 281.65 | 287.21 | -5.66 | 1,261.07 | 77,432 | 2.43 | 39,956 | 2.76 | 1.15 | 0.24 |
| 66 | 10-Feb | 310.00 | 310.80 | 289.85 | 298.55 | 298.90 | -3.41 | 1,336.74 | 109,019 | 3.42 | 60,452 | 4.18 | 1.81 | 0.37 |
| 67 | 07-Feb | 319.15 | 319.50 | 308.00 | 309.10 | 312.54 | -1.64 | 1,383.98 | 45,220 | 1.42 | 18,544 | 1.28 | 0.58 | 0.11 |
Similar Stocks: ASIANENE OILCOUNTUB