| 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 | Low52 Price: 215.0 | Barrier: -; Drift%: - |
| Basic Industry: Oil Equipment & Services | Total Equity: 44,774,444 | Low52 Date: 17-Mar-2025 | SHP: 60.97 / 2.26 / 0.0 / 36.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 418.0 / 215.0 | Month: 310.0 / 215.0 | Week: 302.0 / 249.0 | Day: 304.9 / 279.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 299.80 | 302.20 | 275.10 | 278.55 | 283.75 | -5.85 | 1,247.19 | 109,219 | 1.66 | 54,645 | 1.47 | 1.55 | 0.33 |
| 2 | 03-Apr | 283.90 | 304.90 | 279.05 | 295.85 | 298.22 | 2.94 | 1,324.65 | 159,384 | 2.42 | 77,973 | 2.09 | 2.33 | 0.48 |
| 3 | 02-Apr | 283.55 | 290.15 | 272.55 | 287.40 | 283.14 | 1.81 | 1,286.82 | 72,712 | 1.11 | 37,251 | 1.00 | 1.05 | 0.23 |
| 4 | 01-Apr | 276.00 | 285.00 | 272.30 | 282.30 | 277.98 | 4.82 | 1,263.98 | 93,714 | 1.43 | 38,999 | 1.05 | 1.08 | 0.24 |
| 5 | 28-Mar | 254.70 | 275.50 | 254.70 | 269.33 | 266.07 | 7.08 | 1,205.91 | 208,294 | 3.17 | 121,511 | 3.26 | 3.23 | 0.74 |
| 6 | 27-Mar | 260.63 | 267.33 | 249.00 | 251.52 | 256.79 | -2.75 | 1,126.17 | 183,728 | 2.79 | 110,926 | 2.98 | 2.85 | 0.68 |
| 7 | 26-Mar | 270.00 | 273.59 | 253.27 | 258.62 | 262.10 | -4.70 | 1,157.96 | 204,915 | 3.12 | 96,623 | 2.59 | 2.53 | 0.59 |
| 8 | 25-Mar | 292.95 | 293.49 | 266.90 | 271.37 | 278.63 | -5.05 | 1,215.04 | 344,306 | 5.24 | 134,571 | 3.61 | 3.75 | 0.82 |
| 9 | 24-Mar | 293.99 | 302.00 | 281.90 | 285.79 | 291.11 | 0.86 | 1,279.61 | 241,983 | 3.68 | 103,157 | 2.77 | 3.00 | 0.63 |
| 10 | 21-Mar | 287.00 | 290.54 | 280.90 | 283.34 | 284.81 | -0.39 | 1,268.64 | 167,284 | 2.54 | 73,712 | 1.98 | 2.10 | 0.45 |
| 11 | 20-Mar | 290.00 | 310.00 | 282.22 | 284.46 | 294.98 | -1.03 | 1,273.65 | 491,906 | 7.48 | 110,088 | 2.96 | 3.25 | 0.67 |
| 12 | 19-Mar | 237.55 | 288.88 | 237.55 | 287.41 | 273.95 | 19.39 | 1,286.86 | 651,218 | 9.91 | 222,700 | 5.98 | 6.10 | 1.36 |
| 13 | 18-Mar | 222.00 | 244.85 | 222.00 | 240.74 | 234.04 | 10.97 | 1,077.90 | 311,309 | 4.74 | 134,846 | 3.62 | 3.16 | 0.82 |
| 14 | 17-Mar | 245.00 | 245.00 | 215.00 | 216.94 | 222.29 | -10.33 | 971.34 | 363,811 | 5.53 | 202,397 | 5.43 | 4.50 | 1.24 |
| 15 | 13-Mar | 242.35 | 248.99 | 240.35 | 241.92 | 244.71 | -0.26 | 1,083.18 | 65,735 | 1.00 | 40,802 | 1.10 | 1.00 | 0.25 |
| 16 | 12-Mar | 245.70 | 262.99 | 240.85 | 242.55 | 249.16 | -0.91 | 1,086.00 | 199,391 | 3.03 | 99,594 | 2.67 | 2.48 | 0.61 |
| 17 | 11-Mar | 255.40 | 258.99 | 241.10 | 244.78 | 249.58 | -5.49 | 1,095.99 | 119,636 | 1.82 | 69,851 | 1.88 | 1.74 | 0.43 |
| 18 | 10-Mar | 264.99 | 269.85 | 256.05 | 259.01 | 260.19 | -1.86 | 1,159.70 | 81,839 | 1.24 | 62,006 | 1.66 | 1.61 | 0.38 |
| 19 | 07-Mar | 265.99 | 277.01 | 261.00 | 263.93 | 267.86 | -0.20 | 1,181.73 | 123,511 | 1.88 | 71,643 | 1.92 | 1.92 | 0.44 |
| 20 | 06-Mar | 262.00 | 265.30 | 257.50 | 264.46 | 263.03 | 2.28 | 1,184.10 | 185,582 | 2.82 | 114,374 | 3.07 | 3.01 | 0.70 |
| 21 | 05-Mar | 247.25 | 264.80 | 247.25 | 258.56 | 258.17 | 3.57 | 1,157.69 | 166,841 | 2.54 | 94,983 | 2.55 | 2.45 | 0.58 |
| 22 | 04-Mar | 238.70 | 252.80 | 229.11 | 249.65 | 243.20 | 4.41 | 1,117.79 | 141,842 | 2.16 | 79,645 | 2.14 | 1.94 | 0.49 |
| 23 | 03-Mar | 250.94 | 255.49 | 228.00 | 239.11 | 238.10 | -4.24 | 1,070.60 | 160,396 | 2.44 | 68,105 | 1.83 | 1.62 | 0.42 |
| 24 | 28-Feb | 253.45 | 264.00 | 238.95 | 249.70 | 252.18 | 0.00 | 1,118.02 | 230,389 | 3.50 | 66,380 | 1.78 | 1.67 | 0.41 |
| 25 | 27-Feb | 267.55 | 270.95 | 240.75 | 249.70 | 250.32 | -7.98 | 1,118.02 | 170,246 | 2.59 | 64,224 | 1.72 | 1.61 | 0.39 |
| 26 | 25-Feb | 274.45 | 287.45 | 265.00 | 271.35 | 272.77 | -1.13 | 1,214.95 | 316,384 | 4.81 | 71,521 | 1.92 | 1.95 | 0.44 |
| 27 | 24-Feb | 222.35 | 275.75 | 220.90 | 274.45 | 262.67 | 19.43 | 1,228.83 | 508,103 | 7.73 | 164,253 | 4.41 | 4.31 | 1.00 |
| 28 | 21-Feb | 237.95 | 245.40 | 228.00 | 229.80 | 234.79 | -3.38 | 1,028.92 | 91,486 | 1.39 | 46,588 | 1.25 | 1.09 | 0.28 |
| 29 | 20-Feb | 237.80 | 242.95 | 234.10 | 237.85 | 238.17 | -0.21 | 1,064.96 | 72,881 | 1.11 | 48,417 | 1.30 | 1.15 | 0.30 |
| 30 | 19-Feb | 228.70 | 242.85 | 223.05 | 238.35 | 237.82 | 6.26 | 1,067.20 | 74,946 | 1.14 | 32,919 | 0.88 | 0.78 | 0.20 |
| 31 | 18-Feb | 239.80 | 243.20 | 220.40 | 224.30 | 231.98 | -5.58 | 1,004.29 | 209,725 | 3.19 | 100,551 | 2.70 | 2.33 | 0.61 |
| 32 | 17-Feb | 241.75 | 249.00 | 232.00 | 237.55 | 240.85 | -2.30 | 1,063.62 | 181,616 | 2.76 | 109,064 | 2.93 | 2.63 | 0.67 |
| 33 | 14-Feb | 260.05 | 266.70 | 235.10 | 243.15 | 245.49 | -7.79 | 1,088.69 | 233,128 | 3.55 | 128,977 | 3.46 | 3.17 | 0.79 |
| 34 | 13-Feb | 283.05 | 286.70 | 261.00 | 263.70 | 269.35 | -6.84 | 1,180.70 | 208,054 | 3.16 | 126,078 | 3.38 | 3.40 | 0.77 |
| 35 | 12-Feb | 280.00 | 293.00 | 278.00 | 283.05 | 285.09 | 0.50 | 1,267.34 | 108,618 | 1.65 | 62,887 | 1.69 | 1.79 | 0.38 |
| 36 | 11-Feb | 305.00 | 305.00 | 279.20 | 281.65 | 287.21 | -5.66 | 1,261.07 | 77,432 | 1.18 | 39,956 | 1.07 | 1.15 | 0.24 |
| 37 | 10-Feb | 310.00 | 310.80 | 289.85 | 298.55 | 298.90 | -3.41 | 1,336.74 | 109,019 | 1.66 | 60,452 | 1.62 | 1.81 | 0.37 |
| 38 | 07-Feb | 319.15 | 319.50 | 308.00 | 309.10 | 312.54 | -1.64 | 1,383.98 | 45,220 | 0.69 | 18,544 | 0.50 | 0.58 | 0.11 |
| 39 | 06-Feb | 324.70 | 324.90 | 310.10 | 314.25 | 316.84 | -1.87 | 1,407.04 | 44,063 | 0.67 | 25,061 | 0.67 | 0.79 | 0.15 |
| 40 | 05-Feb | 314.75 | 327.20 | 313.80 | 320.25 | 321.26 | 1.63 | 1,433.90 | 62,400 | 0.95 | 29,693 | 0.80 | 0.95 | 0.18 |
| 41 | 04-Feb | 316.95 | 317.00 | 310.00 | 315.10 | 314.18 | 1.06 | 1,410.84 | 35,383 | 0.54 | 18,518 | 0.50 | 0.58 | 0.11 |
| 42 | 03-Feb | 309.95 | 313.80 | 305.00 | 311.80 | 309.89 | -0.91 | 1,396.07 | 45,905 | 0.70 | 20,911 | 0.56 | 0.65 | 0.13 |
| 43 | 01-Feb | 311.20 | 322.10 | 305.90 | 314.65 | 314.12 | 1.11 | 1,408.83 | 76,860 | 1.17 | 34,138 | 0.92 | 1.07 | 0.23 |
| 44 | 31-Jan | 320.50 | 320.50 | 308.20 | 311.20 | 311.29 | 0.76 | 1,393.38 | 82,336 | 1.25 | 44,520 | 1.20 | 1.39 | 0.30 |
| 45 | 30-Jan | 306.10 | 321.00 | 304.55 | 308.85 | 311.27 | 1.50 | 1,382.86 | 120,524 | 1.83 | 59,174 | 1.59 | 1.84 | 0.40 |
| 46 | 29-Jan | 300.10 | 318.75 | 299.25 | 304.30 | 306.20 | 1.26 | 1,362.49 | 160,493 | 2.44 | 85,169 | 2.29 | 2.61 | 0.57 |
| 47 | 28-Jan | 301.25 | 321.85 | 290.10 | 300.50 | 302.99 | 1.25 | 1,345.47 | 282,923 | 4.30 | 123,027 | 3.30 | 3.73 | 0.82 |
| 48 | 27-Jan | 320.00 | 320.00 | 293.20 | 296.80 | 300.34 | -5.60 | 1,328.91 | 211,429 | 3.22 | 124,112 | 3.33 | 3.73 | 0.83 |
| 49 | 24-Jan | 335.05 | 341.00 | 310.00 | 314.40 | 320.73 | -5.57 | 1,407.71 | 110,491 | 1.68 | 65,120 | 1.75 | 2.09 | 0.44 |
| 50 | 23-Jan | 340.00 | 344.30 | 330.50 | 332.95 | 336.86 | -1.86 | 1,490.77 | 55,105 | 0.84 | 27,753 | 0.75 | 0.93 | 0.19 |
| 51 | 22-Jan | 349.25 | 351.00 | 332.30 | 339.15 | 337.22 | -2.98 | 1,518.53 | 97,630 | 1.49 | 57,075 | 1.53 | 1.92 | 0.38 |
| 52 | 21-Jan | 368.80 | 368.80 | 346.05 | 349.25 | 352.63 | -4.95 | 1,563.75 | 90,664 | 1.38 | 57,318 | 1.54 | 2.02 | 0.38 |
| 53 | 20-Jan | 363.80 | 371.70 | 349.20 | 366.55 | 359.97 | 1.39 | 1,641.21 | 106,861 | 1.63 | 44,872 | 1.20 | 1.62 | 0.30 |
| 54 | 17-Jan | 358.00 | 365.00 | 353.60 | 361.45 | 359.53 | 0.14 | 1,618.37 | 87,469 | 1.33 | 49,689 | 1.33 | 1.79 | 0.33 |
| 55 | 16-Jan | 359.50 | 364.25 | 355.10 | 360.95 | 359.31 | 2.47 | 1,616.13 | 59,381 | 0.90 | 36,463 | 0.98 | 1.31 | 0.24 |
| 56 | 15-Jan | 361.55 | 361.55 | 347.35 | 352.05 | 352.66 | -1.90 | 1,576.28 | 83,775 | 1.27 | 36,507 | 0.98 | 1.29 | 0.24 |
| 57 | 14-Jan | 356.80 | 364.70 | 349.95 | 358.75 | 355.35 | 1.67 | 1,606.28 | 127,339 | 1.94 | 49,680 | 1.33 | 1.77 | 0.33 |
| 58 | 13-Jan | 375.05 | 386.25 | 342.90 | 352.75 | 362.18 | -8.62 | 1,579.42 | 466,697 | 7.10 | 213,484 | 5.73 | 7.73 | 1.43 |
| 59 | 10-Jan | 393.75 | 398.55 | 380.00 | 383.15 | 389.41 | -2.77 | 1,715.53 | 252,727 | 3.84 | 104,320 | 2.80 | 4.06 | 0.70 |
| 60 | 09-Jan | 411.80 | 413.90 | 386.20 | 393.75 | 400.69 | -3.03 | 1,762.99 | 158,172 | 2.41 | 75,421 | 2.02 | 3.02 | 0.50 |
| 61 | 08-Jan | 412.60 | 413.70 | 400.10 | 405.70 | 405.02 | -1.60 | 1,816.50 | 118,068 | 1.80 | 54,912 | 1.47 | 2.22 | 0.37 |
| 62 | 07-Jan | 408.00 | 415.20 | 403.00 | 412.20 | 411.06 | 3.09 | 1,845.60 | 324,079 | 4.93 | 155,110 | 4.16 | 6.38 | 1.04 |
| 63 | 06-Jan | 398.70 | 418.00 | 395.00 | 399.45 | 407.60 | 1.20 | 1,788.52 | 1,002,113 | 15.24 | 423,914 | 11.38 | 17.28 | 2.83 |
| 64 | 03-Jan | 398.60 | 407.65 | 389.80 | 394.65 | 398.70 | -0.87 | 1,767.02 | 189,615 | 2.88 | 114,429 | 3.07 | 4.56 | 0.76 |
| 65 | 02-Jan | 380.00 | 404.95 | 380.00 | 398.10 | 398.16 | 4.58 | 1,782.47 | 435,215 | 6.62 | 192,837 | 5.18 | 7.68 | 1.29 |
| 66 | 01-Jan | 374.40 | 385.50 | 374.40 | 379.85 | 379.98 | 1.50 | 1,700.76 | 90,656 | 1.38 | 41,427 | 1.11 | 1.57 | 0.28 |
| 67 | 31-Dec | 377.90 | 379.25 | 367.10 | 374.15 | 372.83 | -0.84 | 1,675.24 | 64,924 | 0.99 | 20,481 | 0.55 | 0.76 | 0.14 |
Similar Stocks: ASIANENE OILCOUNTUB