| 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: -; 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 / 2.35 / 0.0 / 36.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 418.0 / 215.0 | Month: 346.75 / 269.45 | Week: 299.35 / 286.0 | Day: 295.0 / 287.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 288.85 | 295.00 | 287.35 | 294.30 | 291.87 | 1.61 | 1,317.71 | 57,087 | 2.47 | 31,168 | 2.68 | 0.91 | 19 |
| 2 | 10-Jul | 287.90 | 291.80 | 285.65 | 289.65 | 288.96 | 1.42 | 1,296.89 | 36,004 | 1.56 | 14,395 | 1.24 | 0.42 | 9 |
| 3 | 09-Jul | 288.35 | 288.35 | 283.70 | 285.60 | 285.66 | 0.04 | 1,278.76 | 51,562 | 2.23 | 31,134 | 2.68 | 0.89 | 19 |
| 4 | 08-Jul | 283.05 | 290.25 | 283.05 | 285.50 | 287.02 | 0.32 | 1,278.31 | 46,672 | 2.02 | 22,107 | 1.90 | 0.63 | 14 |
| 5 | 07-Jul | 288.10 | 290.75 | 282.95 | 284.60 | 285.89 | -1.85 | 1,274.28 | 57,234 | 2.48 | 28,329 | 2.44 | 0.81 | 17 |
| 6 | 04-Jul | 288.00 | 291.50 | 286.80 | 289.95 | 288.91 | 0.85 | 1,298.24 | 23,070 | 1.00 | 14,691 | 1.26 | 0.42 | 9 |
| 7 | 03-Jul | 292.00 | 294.50 | 286.00 | 287.50 | 289.49 | -1.22 | 1,287.27 | 60,715 | 2.63 | 38,178 | 3.29 | 1.11 | 23 |
| 8 | 02-Jul | 296.40 | 296.50 | 289.10 | 291.05 | 291.40 | -0.82 | 1,303.16 | 64,197 | 2.78 | 32,481 | 2.80 | 0.95 | 20 |
| 9 | 01-Jul | 298.85 | 298.85 | 291.85 | 293.45 | 294.86 | -1.20 | 1,313.91 | 44,183 | 1.92 | 23,929 | 2.06 | 0.71 | 15 |
| 10 | 30-Jun | 298.20 | 299.35 | 293.40 | 297.00 | 296.12 | 0.70 | 1,329.00 | 141,366 | 6.13 | 74,635 | 6.43 | 2.21 | 46 |
| 11 | 27-Jun | 302.25 | 307.90 | 294.05 | 294.95 | 299.98 | -3.01 | 1,320.62 | 98,352 | 4.26 | 62,165 | 5.35 | 1.86 | 38 |
| 12 | 26-Jun | 302.00 | 307.50 | 301.90 | 304.10 | 303.78 | 1.11 | 1,361.59 | 73,262 | 3.18 | 41,007 | 3.53 | 1.25 | 25 |
| 13 | 25-Jun | 296.70 | 305.20 | 295.00 | 300.75 | 301.27 | 2.38 | 1,346.59 | 67,127 | 2.91 | 23,249 | 2.00 | 0.70 | 14 |
| 14 | 24-Jun | 295.00 | 305.00 | 292.00 | 293.75 | 298.64 | 0.58 | 1,315.25 | 156,112 | 6.77 | 74,467 | 6.41 | 2.22 | 46 |
| 15 | 23-Jun | 290.35 | 297.55 | 290.10 | 292.05 | 293.54 | -0.85 | 1,307.64 | 43,757 | 1.90 | 16,225 | 1.40 | 0.48 | 10 |
| 16 | 20-Jun | 294.05 | 297.90 | 291.80 | 294.55 | 294.88 | 0.86 | 1,318.83 | 59,708 | 2.59 | 21,429 | 1.84 | 0.63 | 13 |
| 17 | 19-Jun | 298.40 | 303.15 | 290.40 | 292.05 | 296.04 | -1.12 | 1,307.64 | 90,880 | 3.94 | 34,975 | 3.01 | 1.04 | 21 |
| 18 | 18-Jun | 310.00 | 310.00 | 293.50 | 295.35 | 300.62 | -4.06 | 1,322.41 | 137,520 | 5.96 | 80,383 | 6.92 | 2.42 | 49 |
| 19 | 17-Jun | 310.75 | 310.75 | 302.45 | 307.85 | 306.74 | 0.39 | 1,378.38 | 74,803 | 3.24 | 34,729 | 2.99 | 1.07 | 21 |
| 20 | 16-Jun | 314.85 | 314.85 | 302.70 | 306.65 | 307.03 | -1.35 | 1,373.01 | 104,297 | 4.52 | 49,815 | 4.29 | 1.53 | 30 |
| 21 | 13-Jun | 306.40 | 319.00 | 299.00 | 310.85 | 310.02 | 1.45 | 1,391.81 | 231,888 | 10.05 | 84,428 | 7.27 | 2.62 | 52 |
| 22 | 12-Jun | 313.30 | 319.80 | 305.45 | 306.40 | 313.54 | 0.23 | 1,371.89 | 324,663 | 14.07 | 107,670 | 9.27 | 3.38 | 66 |
| 23 | 11-Jun | 306.70 | 314.25 | 296.90 | 305.70 | 306.77 | 0.61 | 1,368.75 | 215,303 | 9.33 | 89,174 | 7.68 | 2.74 | 55 |
| 24 | 10-Jun | 306.85 | 307.30 | 301.20 | 303.85 | 305.11 | 0.02 | 1,360.47 | 62,675 | 2.72 | 40,034 | 3.45 | 1.22 | 24 |
| 25 | 09-Jun | 313.95 | 313.95 | 303.00 | 303.80 | 306.09 | -1.83 | 1,360.25 | 139,258 | 6.04 | 84,237 | 7.25 | 2.58 | 52 |
| 26 | 06-Jun | 307.20 | 312.00 | 302.30 | 309.45 | 307.31 | 0.65 | 1,385.55 | 104,467 | 4.53 | 66,584 | 5.73 | 2.05 | 41 |
| 27 | 05-Jun | 307.00 | 311.90 | 305.25 | 307.45 | 307.47 | 0.11 | 1,376.59 | 61,548 | 2.67 | 35,624 | 3.07 | 1.10 | 22 |
| 28 | 04-Jun | 314.60 | 314.60 | 304.45 | 307.10 | 308.06 | -1.59 | 1,375.02 | 45,477 | 1.97 | 23,982 | 2.06 | 0.74 | 15 |
| 29 | 03-Jun | 314.00 | 318.05 | 309.00 | 312.05 | 313.55 | -0.29 | 1,397.19 | 100,240 | 4.34 | 53,473 | 4.60 | 1.68 | 33 |
| 30 | 02-Jun | 309.00 | 315.00 | 305.30 | 312.95 | 311.03 | 2.54 | 1,401.22 | 103,576 | 4.49 | 53,300 | 4.59 | 1.66 | 33 |
| 31 | 30-May | 306.00 | 311.00 | 301.50 | 305.20 | 304.50 | -0.72 | 1,366.52 | 51,473 | 2.23 | 31,450 | 2.71 | 0.96 | 19 |
| 32 | 29-May | 307.05 | 308.90 | 306.00 | 307.40 | 307.42 | 0.92 | 1,376.37 | 30,955 | 1.34 | 11,614 | 1.00 | 0.36 | 7 |
| 33 | 28-May | 315.00 | 316.85 | 302.70 | 304.60 | 308.78 | -3.04 | 1,363.83 | 89,349 | 3.87 | 46,185 | 3.98 | 1.43 | 28 |
| 34 | 27-May | 316.00 | 319.90 | 312.10 | 314.15 | 315.97 | -0.98 | 1,406.59 | 65,766 | 2.85 | 27,715 | 2.39 | 0.88 | 17 |
| 35 | 26-May | 318.00 | 325.00 | 315.00 | 317.25 | 318.97 | 0.03 | 1,420.47 | 105,146 | 4.56 | 50,408 | 4.34 | 1.61 | 31 |
| 36 | 23-May | 306.00 | 323.20 | 303.80 | 317.15 | 316.24 | 3.97 | 1,420.02 | 344,531 | 14.93 | 126,301 | 10.87 | 3.99 | 77 |
| 37 | 22-May | 301.55 | 308.20 | 299.00 | 305.05 | 304.22 | 1.94 | 1,365.84 | 122,440 | 5.31 | 57,111 | 4.92 | 1.74 | 35 |
| 38 | 21-May | 312.05 | 315.70 | 296.10 | 299.25 | 303.60 | -4.09 | 1,339.88 | 217,257 | 9.42 | 116,337 | 10.02 | 3.53 | 71 |
| 39 | 20-May | 313.45 | 322.05 | 310.00 | 312.00 | 315.31 | 0.05 | 1,396.00 | 164,878 | 7.15 | 68,481 | 5.90 | 2.16 | 42 |
| 40 | 19-May | 324.05 | 324.05 | 301.00 | 311.85 | 313.64 | -7.79 | 1,396.29 | 567,300 | 24.59 | 243,600 | 20.97 | 7.64 | 149 |
| 41 | 16-May | 343.05 | 343.95 | 329.85 | 338.20 | 336.95 | -1.41 | 1,514.27 | 312,783 | 13.56 | 156,084 | 13.44 | 5.26 | 95 |
| 42 | 15-May | 335.00 | 346.75 | 323.55 | 343.05 | 337.31 | 3.94 | 1,535.99 | 430,267 | 18.65 | 248,079 | 21.36 | 8.37 | 152 |
| 43 | 14-May | 315.00 | 340.90 | 310.50 | 330.05 | 327.62 | 6.02 | 1,477.78 | 742,069 | 32.16 | 369,553 | 31.82 | 12.11 | 226 |
| 44 | 13-May | 303.10 | 314.40 | 303.10 | 311.30 | 309.58 | 2.28 | 1,393.83 | 108,031 | 4.68 | 55,959 | 4.82 | 1.73 | 34 |
| 45 | 12-May | 289.80 | 307.20 | 289.80 | 304.35 | 300.64 | 8.66 | 1,362.71 | 158,928 | 6.89 | 94,240 | 8.11 | 2.83 | 58 |
| 46 | 09-May | 273.65 | 283.80 | 271.95 | 280.10 | 276.89 | -1.18 | 1,254.13 | 77,787 | 3.37 | 33,194 | 2.86 | 0.92 | 20 |
| 47 | 08-May | 291.10 | 292.00 | 280.10 | 283.45 | 287.07 | -3.39 | 1,269.13 | 81,066 | 3.51 | 35,041 | 3.02 | 1.01 | 21 |
| 48 | 07-May | 289.95 | 298.35 | 284.60 | 293.40 | 292.83 | 0.00 | 1,313.68 | 84,076 | 3.64 | 25,818 | 2.22 | 0.76 | 16 |
| 49 | 06-May | 300.00 | 314.40 | 290.95 | 293.40 | 304.66 | -1.89 | 1,313.68 | 311,932 | 13.52 | 123,537 | 10.64 | 3.76 | 75 |
| 50 | 05-May | 270.05 | 302.00 | 269.45 | 299.05 | 291.54 | 9.26 | 1,338.98 | 184,152 | 7.98 | 88,846 | 7.65 | 2.59 | 54 |
| 51 | 02-May | 279.20 | 284.80 | 272.55 | 273.70 | 277.46 | -1.49 | 1,225.48 | 126,079 | 5.46 | 71,831 | 6.18 | 1.99 | 44 |
| 52 | 30-Apr | 282.60 | 286.40 | 276.05 | 277.85 | 280.67 | -1.19 | 1,244.06 | 55,711 | 2.41 | 24,848 | 2.14 | 0.70 | 15 |
| 53 | 29-Apr | 295.95 | 295.95 | 278.00 | 281.20 | 285.85 | -2.65 | 1,259.06 | 62,402 | 2.70 | 33,339 | 2.87 | 0.95 | 20 |
| 54 | 28-Apr | 288.00 | 293.80 | 285.25 | 288.85 | 289.43 | -1.26 | 1,293.31 | 66,911 | 2.90 | 25,299 | 2.18 | 0.73 | 15 |
| 55 | 25-Apr | 309.70 | 309.70 | 286.80 | 292.55 | 293.20 | -4.11 | 1,309.88 | 91,338 | 3.96 | 44,839 | 3.86 | 1.31 | 27 |
| 56 | 24-Apr | 316.65 | 317.40 | 304.00 | 305.10 | 307.92 | -2.63 | 1,366.07 | 145,425 | 6.30 | 110,979 | 9.55 | 3.42 | 68 |
| 57 | 23-Apr | 316.50 | 323.35 | 310.00 | 313.35 | 315.54 | -0.18 | 1,403.01 | 59,024 | 2.56 | 25,351 | 2.18 | 0.80 | 15 |
| 58 | 22-Apr | 315.10 | 322.50 | 312.10 | 313.90 | 316.75 | -0.17 | 1,405.47 | 93,901 | 4.07 | 39,948 | 3.44 | 1.27 | 24 |
| 59 | 21-Apr | 323.95 | 328.00 | 312.05 | 314.45 | 318.13 | -2.01 | 1,407.93 | 128,273 | 5.56 | 60,164 | 5.18 | 1.91 | 37 |
| 60 | 17-Apr | 302.85 | 325.00 | 299.45 | 320.90 | 313.49 | 7.38 | 1,436.81 | 259,714 | 11.26 | 121,703 | 10.48 | 3.82 | 74 |
| 61 | 16-Apr | 287.80 | 300.00 | 287.00 | 298.85 | 295.39 | 4.88 | 1,338.08 | 122,714 | 5.32 | 62,711 | 5.40 | 1.85 | 38 |
| 62 | 15-Apr | 279.00 | 288.00 | 279.00 | 284.95 | 284.53 | 2.54 | 1,275.85 | 31,856 | 1.38 | 14,450 | 1.24 | 0.41 | 9 |
| 63 | 11-Apr | 290.00 | 291.05 | 275.55 | 277.90 | 281.69 | 2.15 | 1,244.28 | 68,900 | 2.99 | 27,417 | 2.36 | 0.77 | 17 |
| 64 | 09-Apr | 274.95 | 275.00 | 268.75 | 272.05 | 271.67 | -2.07 | 1,218.09 | 32,598 | 1.41 | 16,157 | 1.39 | 0.44 | 10 |
| 65 | 08-Apr | 275.00 | 288.45 | 269.80 | 277.80 | 276.85 | 2.74 | 1,243.83 | 56,064 | 2.43 | 26,544 | 2.29 | 0.73 | 16 |
| 66 | 07-Apr | 245.00 | 274.90 | 239.80 | 270.40 | 261.15 | -2.93 | 1,210.70 | 147,698 | 6.40 | 62,872 | 5.41 | 1.64 | 38 |
| 67 | 04-Apr | 299.80 | 302.20 | 275.10 | 278.55 | 283.75 | -5.85 | 1,247.19 | 109,219 | 4.73 | 54,645 | 4.70 | 1.55 | 33 |
Similar Stocks: ASIANENE OILCOUNTUB