| Macro-sector: Energy | Band: 20 | High52 Price: 391.65 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 03-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 230.0 | Barrier: -; Drift%: - |
| Basic Industry: Oil Equipment & Services | Total Equity: 44,937,121 | Low52 Date: 22-Jan-2026 | SHP: 60.97 / 1.09 / 0.52 / 37.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 418.0 / 215.0 | Month: 300.9 / 258.0 | Week: 318.4 / 289.6 | Day: 284.5 / 260.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 263.51 | 284.50 | 260.10 | 279.61 | 277.46 | 6.49 | 1,256.49 | 407,208 | 33.67 | 87,592 | 12.23 | 2.43 | 52 |
| 2 | 06-Apr | 263.20 | 263.99 | 251.61 | 262.57 | 259.47 | 1.73 | 1,179.91 | 40,669 | 3.36 | 13,813 | 1.93 | 0.36 | 8 |
| 3 | 02-Apr | 259.00 | 263.10 | 252.10 | 258.11 | 258.49 | -0.15 | 1,159.87 | 72,413 | 5.99 | 24,039 | 3.36 | 0.62 | 14 |
| 4 | 01-Apr | 242.00 | 262.20 | 242.00 | 258.51 | 255.48 | 8.23 | 1,161.67 | 78,927 | 6.53 | 42,572 | 5.94 | 1.09 | 25 |
| 5 | 30-Mar | 253.40 | 255.50 | 233.25 | 238.85 | 246.87 | -5.35 | 1,073.32 | 183,788 | 15.20 | 111,658 | 15.59 | 2.76 | 67 |
| 6 | 27-Mar | 264.00 | 265.85 | 248.00 | 252.35 | 254.80 | -4.21 | 1,133.99 | 248,943 | 20.58 | 174,592 | 24.38 | 4.45 | 104 |
| 7 | 25-Mar | 264.40 | 273.35 | 262.55 | 263.45 | 267.39 | 0.04 | 1,183.87 | 138,652 | 11.46 | 90,970 | 12.70 | 2.43 | 54 |
| 8 | 24-Mar | 264.10 | 272.50 | 261.10 | 263.35 | 265.85 | 0.10 | 1,183.42 | 186,732 | 15.44 | 81,566 | 11.39 | 2.17 | 49 |
| 9 | 23-Mar | 282.45 | 282.45 | 260.00 | 263.10 | 268.23 | -6.85 | 1,182.30 | 97,044 | 8.02 | 48,519 | 6.77 | 1.30 | 29 |
| 10 | 20-Mar | 280.05 | 287.95 | 280.05 | 282.45 | 283.89 | -0.09 | 1,269.25 | 76,361 | 6.31 | 51,310 | 7.16 | 1.46 | 31 |
| 11 | 19-Mar | 287.00 | 290.70 | 278.25 | 282.70 | 285.57 | -2.82 | 1,270.37 | 83,305 | 6.89 | 27,683 | 3.87 | 0.79 | 17 |
| 12 | 18-Mar | 292.00 | 294.95 | 287.75 | 290.90 | 291.44 | -0.05 | 1,307.22 | 81,760 | 6.76 | 18,103 | 2.53 | 0.53 | 11 |
| 13 | 17-Mar | 274.05 | 299.20 | 268.05 | 291.05 | 290.55 | 7.80 | 1,307.89 | 703,957 | 58.20 | 163,815 | 22.87 | 4.76 | 98 |
| 14 | 16-Mar | 270.85 | 273.25 | 261.40 | 270.00 | 267.60 | 0.19 | 1,213.00 | 94,034 | 7.77 | 48,181 | 6.73 | 1.29 | 29 |
| 15 | 13-Mar | 278.15 | 281.95 | 265.00 | 269.50 | 271.38 | -3.41 | 1,211.06 | 126,220 | 10.44 | 73,590 | 10.28 | 2.00 | 44 |
| 16 | 12-Mar | 285.00 | 286.75 | 275.60 | 279.00 | 281.20 | -0.59 | 1,253.00 | 169,455 | 14.01 | 105,872 | 14.78 | 2.98 | 63 |
| 17 | 11-Mar | 273.05 | 288.50 | 268.60 | 280.65 | 276.77 | 2.78 | 1,261.16 | 132,448 | 10.95 | 75,344 | 10.52 | 2.09 | 45 |
| 18 | 10-Mar | 272.60 | 276.55 | 266.50 | 273.05 | 270.48 | 2.42 | 1,227.01 | 89,698 | 7.42 | 38,363 | 5.36 | 1.04 | 23 |
| 19 | 09-Mar | 288.50 | 288.50 | 261.20 | 266.60 | 273.08 | -6.62 | 1,198.02 | 137,693 | 11.38 | 60,459 | 8.44 | 1.65 | 36 |
| 20 | 06-Mar | 290.35 | 293.00 | 284.55 | 285.50 | 288.74 | -1.42 | 1,282.95 | 36,440 | 3.01 | 14,683 | 2.05 | 0.42 | 9 |
| 21 | 05-Mar | 292.85 | 294.50 | 286.00 | 289.60 | 290.45 | 0.36 | 1,301.38 | 77,353 | 6.40 | 32,176 | 4.49 | 0.93 | 19 |
| 22 | 04-Mar | 292.95 | 303.05 | 285.20 | 288.55 | 293.51 | -1.49 | 1,296.66 | 123,554 | 10.22 | 35,376 | 4.94 | 1.04 | 21 |
| 23 | 02-Mar | 288.50 | 297.20 | 280.75 | 292.90 | 291.41 | 0.24 | 1,316.21 | 108,968 | 9.01 | 27,239 | 3.80 | 0.79 | 16 |
| 24 | 27-Feb | 303.10 | 305.65 | 289.60 | 292.20 | 298.34 | -4.48 | 1,313.06 | 79,852 | 6.60 | 41,065 | 5.73 | 1.23 | 25 |
| 25 | 26-Feb | 308.60 | 310.00 | 298.00 | 305.90 | 304.62 | 0.11 | 1,374.63 | 105,334 | 8.71 | 53,112 | 7.42 | 1.62 | 32 |
| 26 | 25-Feb | 311.50 | 314.15 | 303.50 | 305.55 | 309.20 | -1.39 | 1,373.05 | 55,226 | 4.57 | 29,608 | 4.13 | 0.92 | 18 |
| 27 | 24-Feb | 309.70 | 312.65 | 306.80 | 309.85 | 309.92 | 0.05 | 1,392.38 | 108,136 | 8.94 | 63,667 | 8.89 | 1.97 | 38 |
| 28 | 23-Feb | 313.30 | 318.40 | 303.55 | 309.70 | 312.07 | 0.03 | 1,391.70 | 167,761 | 13.87 | 78,886 | 11.01 | 2.46 | 47 |
| 29 | 20-Feb | 309.15 | 313.70 | 303.60 | 309.60 | 309.38 | 0.15 | 1,391.25 | 91,612 | 7.57 | 30,324 | 4.23 | 0.94 | 18 |
| 30 | 19-Feb | 310.10 | 313.45 | 303.00 | 309.15 | 308.98 | 0.49 | 1,389.23 | 152,523 | 12.61 | 50,157 | 7.00 | 1.55 | 30 |
| 31 | 18-Feb | 302.65 | 316.95 | 298.30 | 307.65 | 308.37 | 1.65 | 1,382.49 | 194,670 | 16.10 | 75,506 | 10.54 | 2.33 | 45 |
| 32 | 17-Feb | 305.80 | 314.10 | 300.60 | 302.65 | 307.86 | -0.23 | 1,360.02 | 262,059 | 21.67 | 77,746 | 10.86 | 2.39 | 47 |
| 33 | 16-Feb | 290.50 | 307.75 | 286.20 | 303.35 | 298.96 | 7.84 | 1,363.17 | 448,977 | 37.12 | 154,689 | 21.60 | 4.62 | 93 |
| 34 | 13-Feb | 282.45 | 285.00 | 272.00 | 281.30 | 278.97 | -0.50 | 1,264.08 | 51,892 | 4.29 | 23,321 | 3.26 | 0.65 | 14 |
| 35 | 12-Feb | 288.80 | 291.00 | 276.20 | 282.70 | 282.45 | -0.82 | 1,270.37 | 102,645 | 8.49 | 46,301 | 6.46 | 1.31 | 28 |
| 36 | 11-Feb | 277.00 | 290.00 | 274.75 | 285.05 | 283.83 | 3.07 | 1,280.93 | 159,210 | 13.16 | 70,169 | 9.80 | 1.99 | 42 |
| 37 | 10-Feb | 262.10 | 291.95 | 262.10 | 276.55 | 282.98 | 5.51 | 1,242.74 | 472,400 | 39.06 | 139,461 | 19.47 | 3.95 | 83 |
| 38 | 09-Feb | 256.00 | 265.00 | 253.70 | 262.10 | 259.42 | 2.58 | 1,177.80 | 161,519 | 13.35 | 127,640 | 17.82 | 3.31 | 76 |
| 39 | 06-Feb | 251.80 | 258.90 | 248.85 | 255.50 | 254.78 | 0.71 | 1,148.14 | 41,729 | 3.45 | 16,162 | 2.26 | 0.41 | 10 |
| 40 | 05-Feb | 259.95 | 260.80 | 251.20 | 253.70 | 255.38 | -2.40 | 1,140.05 | 62,780 | 5.19 | 45,544 | 6.36 | 1.16 | 27 |
| 41 | 04-Feb | 251.95 | 263.00 | 251.95 | 259.95 | 257.60 | 3.18 | 1,168.14 | 141,220 | 11.68 | 87,733 | 12.25 | 2.26 | 52 |
| 42 | 03-Feb | 262.50 | 264.15 | 251.00 | 251.95 | 256.35 | 0.00 | 1,132.19 | 94,842 | 7.84 | 58,975 | 8.23 | 1.51 | 35 |
| 43 | 02-Feb | 252.60 | 258.00 | 244.20 | 251.95 | 249.78 | 1.25 | 1,132.19 | 56,433 | 4.67 | 28,824 | 4.02 | 0.72 | 17 |
| 44 | 01-Feb | 260.05 | 260.05 | 246.80 | 248.85 | 252.69 | -2.87 | 1,118.26 | 30,661 | 2.54 | 15,980 | 2.23 | 0.40 | 9 |
| 45 | 30-Jan | 256.50 | 268.50 | 250.55 | 256.20 | 261.68 | -0.14 | 1,151.29 | 85,662 | 7.08 | 47,367 | 6.61 | 1.24 | 28 |
| 46 | 29-Jan | 260.95 | 260.95 | 251.25 | 256.55 | 255.37 | -0.21 | 1,152.86 | 100,238 | 8.29 | 28,893 | 4.03 | 0.74 | 17 |
| 47 | 28-Jan | 235.75 | 261.00 | 235.75 | 257.10 | 254.37 | 9.90 | 1,155.33 | 353,034 | 29.19 | 107,120 | 14.96 | 2.72 | 64 |
| 48 | 27-Jan | 242.00 | 245.20 | 230.40 | 233.95 | 235.95 | -2.91 | 1,051.30 | 153,213 | 12.67 | 110,010 | 15.36 | 2.60 | 65 |
| 49 | 23-Jan | 253.00 | 255.00 | 239.20 | 240.95 | 251.04 | -4.57 | 1,082.76 | 118,000 | 9.76 | 94,223 | 13.16 | 2.37 | 56 |
| 50 | 22-Jan | 241.80 | 254.55 | 230.00 | 252.50 | 244.96 | 5.98 | 1,134.66 | 144,754 | 11.97 | 70,209 | 9.80 | 1.72 | 42 |
| 51 | 21-Jan | 246.05 | 254.20 | 234.60 | 238.25 | 241.62 | -4.62 | 1,070.63 | 192,544 | 15.92 | 81,687 | 11.41 | 1.97 | 48 |
| 52 | 20-Jan | 262.70 | 262.70 | 248.00 | 249.80 | 252.43 | -3.59 | 1,122.53 | 53,527 | 4.43 | 22,551 | 3.15 | 0.57 | 13 |
| 53 | 19-Jan | 254.15 | 265.95 | 235.80 | 259.10 | 249.81 | 1.95 | 1,164.32 | 150,676 | 12.46 | 65,791 | 9.19 | 1.64 | 39 |
| 54 | 16-Jan | 256.00 | 262.00 | 250.60 | 254.15 | 255.43 | -1.15 | 1,142.08 | 59,700 | 4.94 | 32,075 | 4.48 | 0.82 | 19 |
| 55 | 14-Jan | 257.90 | 259.70 | 253.35 | 257.10 | 257.01 | -0.31 | 1,155.33 | 40,554 | 3.35 | 17,573 | 2.45 | 0.45 | 10 |
| 56 | 13-Jan | 264.85 | 265.40 | 255.00 | 257.90 | 259.32 | -2.05 | 1,158.93 | 62,191 | 5.14 | 35,925 | 5.02 | 0.93 | 21 |
| 57 | 12-Jan | 266.90 | 269.00 | 256.50 | 263.30 | 262.47 | -1.35 | 1,183.19 | 86,333 | 7.14 | 24,964 | 3.49 | 0.66 | 15 |
| 58 | 09-Jan | 253.90 | 279.50 | 250.10 | 266.90 | 271.22 | 3.43 | 1,199.37 | 1,943,812 | 160.71 | 132,799 | 18.54 | 3.60 | 79 |
| 59 | 08-Jan | 277.90 | 277.90 | 253.20 | 258.05 | 264.47 | -6.10 | 1,159.60 | 97,818 | 8.09 | 62,827 | 8.77 | 1.66 | 37 |
| 60 | 07-Jan | 282.55 | 283.20 | 273.05 | 274.80 | 276.94 | -2.41 | 1,234.87 | 29,344 | 2.43 | 20,129 | 2.81 | 0.56 | 12 |
| 61 | 06-Jan | 285.05 | 285.50 | 280.00 | 281.60 | 281.95 | -1.28 | 1,265.43 | 25,481 | 2.11 | 19,295 | 2.69 | 0.54 | 11 |
| 62 | 05-Jan | 286.00 | 288.85 | 281.00 | 285.25 | 284.15 | -0.99 | 1,281.83 | 20,228 | 1.67 | 12,358 | 1.73 | 0.35 | 7 |
| 63 | 02-Jan | 282.25 | 290.00 | 281.45 | 288.10 | 286.41 | 1.68 | 1,294.64 | 21,114 | 1.75 | 13,101 | 1.83 | 0.38 | 8 |
| 64 | 01-Jan | 283.75 | 286.25 | 282.00 | 283.35 | 283.98 | 0.02 | 1,273.29 | 12,094 | 1.00 | 7,161 | 1.00 | 0.20 | 4 |
| 65 | 31-Dec | 277.85 | 286.05 | 277.85 | 283.30 | 283.47 | 1.96 | 1,273.07 | 14,875 | 1.23 | 8,379 | 1.17 | 0.24 | 5 |
| 66 | 30-Dec | 282.15 | 284.30 | 275.55 | 277.85 | 279.14 | -1.02 | 1,248.58 | 24,605 | 2.03 | 13,439 | 1.88 | 0.38 | 8 |
| 67 | 29-Dec | 290.20 | 292.65 | 280.05 | 280.70 | 285.15 | -3.29 | 1,261.38 | 54,442 | 4.50 | 29,956 | 4.18 | 0.85 | 18 |
Similar Stocks: ASIANENE OILCOUNTUB