| Macro-sector: Energy | Band: 20 | High52 Price: 578.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 03-Sep-2025 | Bumper: 442.0; Drift%: 7.17 |
| Industry: Oil | Face Value: 5; VWAP21: | Low52 Price: 330.0 | Barrier: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 64,000,000 | Low52 Date: 13-Mar-2026 | SHP: 63.49 / 1.71 / 1.1 / 33.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 624.4 / 421.25 | Month: 474.0 / 409.7 | Week: 379.3 / 345.1 | Day: 487.8 / 442.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 450.20 | 487.80 | 442.00 | 476.15 | 474.58 | 6.83 | 3,047.36 | 2,010,890 | 55.93 | 380,442 | 19.91 | 18.06 | 176 |
| 2 | 06-Apr | 444.95 | 454.50 | 434.00 | 445.70 | 446.40 | 1.56 | 2,852.48 | 301,682 | 8.39 | 110,981 | 5.81 | 4.95 | 51 |
| 3 | 02-Apr | 448.65 | 448.65 | 432.00 | 438.85 | 437.48 | -2.01 | 2,808.64 | 238,213 | 6.63 | 88,194 | 4.62 | 3.86 | 41 |
| 4 | 01-Apr | 433.75 | 461.55 | 433.75 | 447.85 | 450.48 | 4.01 | 2,866.24 | 614,269 | 17.08 | 189,361 | 9.91 | 8.53 | 88 |
| 5 | 30-Mar | 432.95 | 444.00 | 425.50 | 430.60 | 434.90 | -0.54 | 2,755.84 | 588,958 | 16.38 | 175,776 | 9.20 | 7.64 | 81 |
| 6 | 27-Mar | 426.10 | 444.00 | 417.75 | 432.95 | 431.83 | 1.45 | 2,770.88 | 907,735 | 25.25 | 228,184 | 11.94 | 9.85 | 106 |
| 7 | 25-Mar | 398.00 | 438.00 | 398.00 | 426.75 | 424.76 | 5.67 | 2,731.20 | 1,071,062 | 29.79 | 286,075 | 14.97 | 12.15 | 133 |
| 8 | 24-Mar | 396.00 | 408.00 | 385.10 | 403.85 | 396.94 | 2.10 | 2,584.64 | 529,239 | 14.72 | 145,598 | 7.62 | 5.78 | 67 |
| 9 | 23-Mar | 397.15 | 403.00 | 376.10 | 395.55 | 387.28 | -3.47 | 2,531.52 | 1,200,072 | 33.38 | 218,741 | 11.45 | 8.47 | 101 |
| 10 | 20-Mar | 362.95 | 435.00 | 362.95 | 409.75 | 416.24 | 12.03 | 2,622.40 | 10,866,019 | 302.20 | 762,637 | 39.91 | 31.74 | 353 |
| 11 | 19-Mar | 367.55 | 370.00 | 358.20 | 365.75 | 363.13 | -0.49 | 2,340.80 | 201,506 | 5.60 | 78,083 | 4.09 | 2.84 | 36 |
| 12 | 18-Mar | 353.10 | 375.10 | 352.50 | 367.55 | 365.58 | 4.09 | 2,352.32 | 336,149 | 9.35 | 150,748 | 7.89 | 5.51 | 70 |
| 13 | 17-Mar | 351.80 | 356.75 | 342.10 | 353.10 | 348.49 | 1.17 | 2,259.84 | 228,412 | 6.35 | 90,565 | 4.74 | 3.16 | 42 |
| 14 | 16-Mar | 334.55 | 358.75 | 331.45 | 349.00 | 347.42 | 5.26 | 2,233.00 | 537,531 | 14.95 | 115,442 | 6.04 | 4.01 | 54 |
| 15 | 13-Mar | 342.95 | 343.65 | 330.00 | 331.55 | 335.09 | -2.83 | 2,121.92 | 266,421 | 7.41 | 186,057 | 9.74 | 6.23 | 86 |
| 16 | 12-Mar | 341.80 | 350.80 | 335.55 | 341.20 | 342.29 | -0.60 | 2,183.68 | 191,799 | 5.33 | 90,964 | 4.76 | 3.11 | 42 |
| 17 | 11-Mar | 345.50 | 353.60 | 339.55 | 343.25 | 348.00 | -1.12 | 2,196.80 | 153,532 | 4.27 | 74,195 | 3.88 | 2.00 | 34 |
| 18 | 10-Mar | 354.00 | 354.00 | 342.00 | 347.15 | 346.09 | -0.13 | 2,221.76 | 174,230 | 4.85 | 74,126 | 3.88 | 2.57 | 34 |
| 19 | 09-Mar | 340.00 | 365.00 | 339.00 | 347.60 | 351.91 | 2.93 | 2,224.64 | 1,099,369 | 30.58 | 181,740 | 9.51 | 6.40 | 84 |
| 20 | 06-Mar | 351.70 | 351.70 | 337.00 | 337.70 | 342.07 | -3.98 | 2,161.28 | 317,227 | 8.82 | 159,461 | 8.35 | 5.45 | 74 |
| 21 | 05-Mar | 360.95 | 366.95 | 344.00 | 351.70 | 354.16 | -1.19 | 2,250.88 | 216,417 | 6.02 | 94,759 | 4.96 | 3.36 | 44 |
| 22 | 04-Mar | 368.10 | 377.45 | 351.85 | 355.95 | 364.70 | -2.96 | 2,278.08 | 511,346 | 14.22 | 124,799 | 6.53 | 4.55 | 58 |
| 23 | 02-Mar | 345.00 | 372.90 | 341.65 | 366.80 | 363.83 | 5.68 | 2,347.52 | 745,211 | 20.73 | 181,841 | 9.52 | 6.62 | 84 |
| 24 | 27-Feb | 354.00 | 362.00 | 345.10 | 347.10 | 350.73 | -2.31 | 2,221.44 | 96,584 | 2.69 | 53,372 | 2.79 | 1.87 | 25 |
| 25 | 26-Feb | 354.90 | 362.05 | 349.10 | 355.30 | 354.46 | 0.99 | 2,273.92 | 357,131 | 9.93 | 245,313 | 12.84 | 8.70 | 114 |
| 26 | 25-Feb | 361.50 | 364.20 | 347.30 | 351.80 | 354.36 | -1.87 | 2,251.52 | 117,372 | 3.26 | 60,538 | 3.17 | 2.15 | 28 |
| 27 | 24-Feb | 370.00 | 370.00 | 354.35 | 358.50 | 359.63 | -2.32 | 2,294.40 | 93,526 | 2.60 | 45,066 | 2.36 | 1.62 | 21 |
| 28 | 23-Feb | 375.50 | 379.30 | 364.00 | 367.00 | 369.90 | -1.62 | 2,348.00 | 104,906 | 2.92 | 50,230 | 2.63 | 1.86 | 23 |
| 29 | 20-Feb | 381.80 | 381.80 | 371.45 | 373.05 | 375.38 | -0.98 | 2,387.52 | 71,807 | 2.00 | 29,290 | 1.53 | 1.10 | 14 |
| 30 | 19-Feb | 392.60 | 396.60 | 374.00 | 376.75 | 387.50 | -1.52 | 2,411.20 | 124,710 | 3.47 | 52,608 | 2.75 | 2.04 | 24 |
| 31 | 18-Feb | 387.30 | 387.50 | 378.15 | 382.55 | 382.17 | -0.48 | 2,448.32 | 104,946 | 2.92 | 59,224 | 3.10 | 2.26 | 27 |
| 32 | 17-Feb | 385.15 | 394.15 | 381.75 | 384.40 | 386.97 | 1.10 | 2,460.16 | 173,874 | 4.84 | 62,260 | 3.26 | 2.41 | 29 |
| 33 | 16-Feb | 358.90 | 384.55 | 358.90 | 380.20 | 377.85 | -0.63 | 2,433.28 | 269,829 | 7.50 | 133,952 | 7.01 | 5.06 | 62 |
| 34 | 13-Feb | 408.00 | 414.65 | 376.60 | 382.60 | 394.66 | -6.33 | 2,448.64 | 439,567 | 12.23 | 213,443 | 11.17 | 8.42 | 99 |
| 35 | 12-Feb | 393.80 | 421.00 | 385.70 | 408.45 | 410.05 | 5.19 | 2,614.08 | 378,403 | 10.52 | 143,773 | 7.52 | 5.90 | 67 |
| 36 | 11-Feb | 403.00 | 403.05 | 386.00 | 388.30 | 392.53 | -2.51 | 2,485.12 | 168,216 | 4.68 | 109,994 | 5.76 | 4.32 | 51 |
| 37 | 10-Feb | 407.75 | 416.15 | 396.05 | 398.30 | 403.92 | -2.32 | 2,549.12 | 182,721 | 5.08 | 97,536 | 5.10 | 3.94 | 45 |
| 38 | 09-Feb | 406.00 | 412.35 | 397.10 | 407.75 | 404.88 | 1.20 | 2,609.60 | 263,699 | 7.33 | 135,418 | 7.09 | 5.48 | 63 |
| 39 | 06-Feb | 412.15 | 414.00 | 393.25 | 402.90 | 402.98 | -2.63 | 2,578.56 | 170,299 | 4.74 | 77,747 | 4.07 | 3.13 | 37 |
| 40 | 05-Feb | 421.95 | 432.95 | 396.45 | 413.80 | 416.37 | -1.53 | 2,648.32 | 521,263 | 14.50 | 104,448 | 5.47 | 4.35 | 49 |
| 41 | 04-Feb | 390.90 | 424.90 | 389.00 | 420.25 | 411.04 | 8.83 | 2,689.60 | 461,431 | 12.83 | 143,052 | 7.49 | 5.88 | 67 |
| 42 | 03-Feb | 380.00 | 394.00 | 374.00 | 386.15 | 384.49 | 6.63 | 2,471.36 | 221,355 | 6.16 | 103,778 | 5.43 | 3.99 | 49 |
| 43 | 02-Feb | 365.60 | 367.00 | 347.35 | 362.15 | 355.43 | -0.22 | 2,317.76 | 85,500 | 2.38 | 37,234 | 1.95 | 1.32 | 17 |
| 44 | 01-Feb | 370.00 | 382.00 | 358.00 | 362.95 | 373.53 | -2.39 | 2,322.88 | 77,607 | 2.16 | 34,220 | 1.79 | 1.28 | 16 |
| 45 | 30-Jan | 367.00 | 375.25 | 356.00 | 371.85 | 369.61 | 0.99 | 2,379.84 | 69,646 | 1.94 | 35,396 | 1.85 | 1.31 | 17 |
| 46 | 29-Jan | 371.85 | 373.90 | 360.30 | 368.20 | 366.80 | -0.43 | 2,356.48 | 103,159 | 2.87 | 45,295 | 2.37 | 1.66 | 21 |
| 47 | 28-Jan | 348.55 | 374.90 | 346.40 | 369.80 | 365.92 | 5.78 | 2,366.72 | 204,994 | 5.70 | 82,580 | 4.32 | 3.02 | 39 |
| 48 | 27-Jan | 341.90 | 353.25 | 332.00 | 349.60 | 345.20 | 1.48 | 2,237.44 | 157,979 | 4.39 | 68,075 | 3.56 | 2.35 | 32 |
| 49 | 23-Jan | 354.00 | 364.65 | 340.00 | 344.50 | 355.59 | -2.13 | 2,204.80 | 165,043 | 4.59 | 64,817 | 3.39 | 2.30 | 30 |
| 50 | 22-Jan | 357.70 | 367.50 | 336.10 | 352.00 | 356.01 | -0.52 | 2,252.00 | 134,043 | 3.73 | 53,032 | 2.78 | 1.89 | 25 |
| 51 | 21-Jan | 357.40 | 367.00 | 350.05 | 353.85 | 358.39 | -1.76 | 2,264.64 | 117,619 | 3.27 | 53,842 | 2.82 | 1.93 | 25 |
| 52 | 20-Jan | 363.15 | 375.95 | 358.05 | 360.20 | 366.66 | -1.33 | 2,305.28 | 190,728 | 5.30 | 82,652 | 4.33 | 3.03 | 39 |
| 53 | 19-Jan | 373.05 | 376.40 | 363.05 | 365.05 | 369.16 | -2.87 | 2,336.32 | 155,524 | 4.33 | 75,749 | 3.96 | 2.80 | 36 |
| 54 | 16-Jan | 380.25 | 387.00 | 372.55 | 375.85 | 380.07 | -1.73 | 2,405.44 | 74,816 | 2.08 | 40,205 | 2.10 | 1.53 | 19 |
| 55 | 14-Jan | 378.00 | 387.95 | 377.80 | 382.45 | 384.23 | 1.18 | 2,447.68 | 98,617 | 2.74 | 57,265 | 3.00 | 2.20 | 27 |
| 56 | 13-Jan | 391.60 | 399.50 | 376.60 | 378.00 | 386.41 | -2.59 | 2,419.00 | 170,422 | 4.74 | 89,404 | 4.68 | 3.45 | 42 |
| 57 | 12-Jan | 400.10 | 402.25 | 385.95 | 388.05 | 392.13 | -3.57 | 2,483.52 | 118,705 | 3.30 | 56,863 | 2.98 | 2.23 | 27 |
| 58 | 09-Jan | 402.20 | 413.20 | 400.15 | 402.40 | 405.52 | -0.32 | 2,575.36 | 86,099 | 2.39 | 42,022 | 2.20 | 1.70 | 20 |
| 59 | 08-Jan | 424.30 | 424.30 | 401.00 | 403.70 | 409.77 | -4.87 | 2,583.68 | 170,459 | 4.74 | 96,041 | 5.03 | 3.94 | 45 |
| 60 | 07-Jan | 420.10 | 428.00 | 419.85 | 424.35 | 423.74 | 0.66 | 2,715.84 | 82,441 | 2.29 | 39,026 | 2.04 | 1.65 | 18 |
| 61 | 06-Jan | 430.00 | 432.00 | 420.00 | 421.55 | 424.01 | -2.91 | 2,697.92 | 216,594 | 6.02 | 111,200 | 5.82 | 4.71 | 52 |
| 62 | 05-Jan | 453.00 | 456.45 | 431.55 | 434.20 | 440.29 | -4.52 | 2,778.88 | 208,554 | 5.80 | 122,194 | 6.40 | 5.38 | 57 |
| 63 | 02-Jan | 456.00 | 463.70 | 452.10 | 454.75 | 455.38 | -0.47 | 2,910.40 | 101,948 | 2.84 | 59,842 | 3.13 | 2.73 | 28 |
| 64 | 01-Jan | 462.30 | 469.80 | 453.60 | 456.90 | 459.41 | -0.85 | 2,924.16 | 60,213 | 1.67 | 20,902 | 1.09 | 0.96 | 10 |
| 65 | 31-Dec | 439.00 | 474.00 | 439.00 | 460.80 | 462.16 | 4.29 | 2,949.12 | 221,713 | 6.17 | 94,181 | 4.93 | 4.35 | 44 |
| 66 | 30-Dec | 444.40 | 448.85 | 439.00 | 441.85 | 442.86 | -1.57 | 2,827.84 | 35,955 | 1.00 | 19,106 | 1.00 | 0.85 | 9 |
| 67 | 29-Dec | 446.50 | 454.75 | 437.00 | 448.90 | 447.51 | 1.94 | 2,872.96 | 110,107 | 3.06 | 42,770 | 2.24 | 1.91 | 20 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL