| Macro-sector: Energy | Band: 20 | High52 Price: 624.4 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: 493.35; Drift%: 8.88 |
| Industry: Oil | Face Value: 5; VWAP21: | Low52 Price: 367.0 | Barrier: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 64,000,000 | Low52 Date: 26-Aug-2024 | SHP: 63.49 / 1.5 / 1.15 / 33.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 624.4 / 421.25 | Month: 490.0 / 428.9 | Week: 551.85 / 521.4 | Day: 546.9 / 523.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 527.40 | 546.90 | 523.55 | 541.40 | 538.39 | 1.71 | 3,464.96 | 189,942 | 3.70 | 86,305 | 2.84 | 4.65 | 40 |
| 2 | 26-Aug | 542.10 | 545.30 | 528.85 | 532.30 | 536.12 | -2.38 | 3,406.72 | 119,511 | 2.33 | 61,022 | 2.01 | 3.27 | 28 |
| 3 | 25-Aug | 551.15 | 554.40 | 541.15 | 545.25 | 546.69 | -1.07 | 3,489.60 | 126,442 | 2.46 | 58,885 | 1.94 | 3.22 | 27 |
| 4 | 22-Aug | 564.90 | 564.90 | 548.05 | 551.15 | 556.43 | -2.72 | 3,527.36 | 173,817 | 3.38 | 92,439 | 3.04 | 5.14 | 43 |
| 5 | 21-Aug | 570.00 | 573.95 | 558.65 | 566.55 | 567.17 | -0.59 | 3,625.92 | 234,977 | 4.58 | 105,247 | 3.47 | 5.97 | 49 |
| 6 | 20-Aug | 546.00 | 571.90 | 540.00 | 569.90 | 559.81 | 3.67 | 3,647.36 | 555,134 | 10.81 | 241,112 | 7.94 | 13.50 | 111 |
| 7 | 19-Aug | 550.70 | 550.70 | 540.30 | 549.75 | 547.12 | 0.60 | 3,518.40 | 176,220 | 3.43 | 108,395 | 3.57 | 5.93 | 50 |
| 8 | 18-Aug | 536.00 | 549.00 | 525.55 | 546.45 | 539.74 | 4.16 | 3,497.28 | 265,631 | 5.17 | 141,676 | 4.67 | 7.65 | 65 |
| 9 | 14-Aug | 539.95 | 544.00 | 521.40 | 524.65 | 530.35 | -2.55 | 3,357.76 | 134,014 | 2.61 | 63,257 | 2.08 | 3.35 | 29 |
| 10 | 13-Aug | 542.45 | 545.95 | 529.05 | 538.40 | 536.55 | -0.76 | 3,445.76 | 235,784 | 4.59 | 89,082 | 2.93 | 4.78 | 41 |
| 11 | 12-Aug | 551.85 | 551.85 | 536.20 | 542.50 | 542.84 | -0.94 | 3,472.00 | 197,780 | 3.85 | 95,729 | 3.15 | 5.20 | 44 |
| 12 | 11-Aug | 534.90 | 551.30 | 534.90 | 547.65 | 545.98 | 2.82 | 3,504.96 | 607,720 | 11.83 | 293,416 | 9.66 | 16.02 | 138 |
| 13 | 08-Aug | 538.95 | 542.00 | 526.15 | 532.65 | 536.66 | -0.10 | 3,408.96 | 260,503 | 5.07 | 101,985 | 3.36 | 5.47 | 48 |
| 14 | 07-Aug | 514.95 | 544.40 | 507.70 | 533.20 | 530.40 | 2.91 | 3,412.48 | 516,392 | 10.06 | 161,234 | 5.31 | 8.55 | 76 |
| 15 | 06-Aug | 532.00 | 534.15 | 512.10 | 518.10 | 520.21 | -2.72 | 3,315.84 | 403,010 | 7.85 | 188,510 | 6.21 | 9.81 | 89 |
| 16 | 05-Aug | 523.80 | 547.90 | 523.75 | 532.60 | 537.07 | 2.60 | 3,408.64 | 1,914,090 | 37.27 | 504,727 | 16.62 | 27.11 | 238 |
| 17 | 04-Aug | 500.00 | 525.00 | 493.35 | 519.10 | 515.58 | 7.71 | 3,322.24 | 2,882,921 | 56.14 | 716,050 | 23.58 | 36.92 | 337 |
| 18 | 01-Aug | 475.00 | 499.00 | 475.00 | 481.95 | 488.31 | 0.90 | 3,084.48 | 319,965 | 6.23 | 147,613 | 4.86 | 7.21 | 70 |
| 19 | 31-Jul | 464.95 | 490.00 | 460.00 | 477.65 | 478.99 | 0.59 | 3,056.96 | 229,887 | 4.48 | 113,633 | 3.74 | 5.44 | 54 |
| 20 | 30-Jul | 443.65 | 483.10 | 441.25 | 474.85 | 465.97 | 7.02 | 3,039.04 | 286,644 | 5.58 | 123,203 | 4.06 | 5.74 | 58 |
| 21 | 29-Jul | 431.95 | 446.00 | 430.80 | 443.70 | 439.68 | 2.93 | 2,839.68 | 134,055 | 2.61 | 59,927 | 1.97 | 2.63 | 28 |
| 22 | 28-Jul | 450.05 | 457.70 | 428.90 | 431.05 | 440.76 | -4.38 | 2,758.72 | 162,826 | 3.17 | 86,100 | 2.84 | 3.79 | 41 |
| 23 | 25-Jul | 465.40 | 465.40 | 445.00 | 450.80 | 452.84 | -3.22 | 2,885.12 | 141,387 | 2.75 | 81,274 | 2.68 | 3.68 | 38 |
| 24 | 24-Jul | 474.40 | 474.50 | 461.20 | 465.80 | 467.42 | -1.76 | 2,981.12 | 78,980 | 1.54 | 45,883 | 1.51 | 2.14 | 22 |
| 25 | 23-Jul | 472.95 | 481.20 | 471.20 | 474.15 | 476.24 | 0.73 | 3,034.56 | 123,159 | 2.40 | 67,289 | 2.22 | 3.20 | 32 |
| 26 | 22-Jul | 466.30 | 479.90 | 466.05 | 470.70 | 472.12 | 1.17 | 3,012.48 | 135,167 | 2.63 | 63,513 | 2.09 | 3.00 | 30 |
| 27 | 21-Jul | 477.30 | 484.60 | 463.20 | 465.25 | 473.29 | -2.52 | 2,977.60 | 162,151 | 3.16 | 85,643 | 2.82 | 4.05 | 40 |
| 28 | 18-Jul | 461.10 | 481.90 | 461.10 | 477.30 | 474.32 | 2.99 | 3,054.72 | 287,609 | 5.60 | 121,374 | 4.00 | 5.76 | 57 |
| 29 | 17-Jul | 470.45 | 475.00 | 461.40 | 463.45 | 470.12 | -1.49 | 2,966.08 | 120,275 | 2.34 | 67,323 | 2.22 | 3.16 | 32 |
| 30 | 16-Jul | 469.45 | 475.00 | 466.05 | 470.45 | 470.96 | -0.72 | 3,010.88 | 103,071 | 2.01 | 50,813 | 1.67 | 2.39 | 24 |
| 31 | 15-Jul | 465.10 | 475.00 | 465.10 | 473.85 | 473.69 | 1.08 | 3,032.64 | 185,610 | 3.61 | 128,511 | 4.23 | 6.09 | 61 |
| 32 | 14-Jul | 454.95 | 475.25 | 452.05 | 468.80 | 469.51 | 3.92 | 3,000.32 | 456,549 | 8.89 | 167,114 | 5.50 | 7.85 | 79 |
| 33 | 11-Jul | 443.25 | 453.00 | 441.20 | 451.10 | 447.70 | 1.55 | 2,887.04 | 89,195 | 1.74 | 42,641 | 1.40 | 1.91 | 20 |
| 34 | 10-Jul | 445.50 | 449.40 | 443.00 | 444.20 | 444.54 | -0.11 | 2,842.88 | 57,235 | 1.11 | 31,505 | 1.04 | 1.40 | 15 |
| 35 | 09-Jul | 445.00 | 453.65 | 443.70 | 444.70 | 447.54 | -0.44 | 2,846.08 | 65,057 | 1.27 | 32,996 | 1.09 | 1.48 | 16 |
| 36 | 08-Jul | 444.00 | 449.35 | 439.00 | 446.65 | 444.48 | 1.66 | 2,858.56 | 87,984 | 1.71 | 42,833 | 1.41 | 1.90 | 20 |
| 37 | 07-Jul | 454.15 | 456.80 | 436.70 | 439.35 | 442.42 | -3.31 | 2,811.84 | 113,326 | 2.21 | 61,826 | 2.04 | 2.74 | 29 |
| 38 | 04-Jul | 458.85 | 459.95 | 450.50 | 454.40 | 454.10 | -0.79 | 2,908.16 | 100,179 | 1.95 | 59,419 | 1.96 | 2.70 | 28 |
| 39 | 03-Jul | 448.00 | 465.00 | 447.00 | 458.00 | 457.51 | 2.27 | 2,931.00 | 233,732 | 4.55 | 104,856 | 3.45 | 4.80 | 49 |
| 40 | 02-Jul | 446.90 | 449.10 | 439.00 | 447.85 | 444.62 | 0.83 | 2,866.24 | 95,684 | 1.86 | 58,567 | 1.93 | 2.60 | 28 |
| 41 | 01-Jul | 441.00 | 448.80 | 437.50 | 444.15 | 441.90 | 1.15 | 2,842.56 | 115,072 | 2.24 | 62,409 | 2.06 | 2.76 | 29 |
| 42 | 30-Jun | 446.45 | 451.90 | 433.40 | 439.10 | 441.06 | -1.65 | 2,810.24 | 155,246 | 3.02 | 89,739 | 2.96 | 3.96 | 42 |
| 43 | 27-Jun | 457.65 | 459.70 | 444.00 | 446.45 | 453.21 | -0.99 | 2,857.28 | 217,960 | 4.24 | 93,823 | 3.09 | 4.25 | 44 |
| 44 | 26-Jun | 445.70 | 455.95 | 443.00 | 450.90 | 450.82 | 1.39 | 2,885.76 | 237,373 | 4.62 | 105,477 | 3.47 | 4.76 | 50 |
| 45 | 25-Jun | 441.30 | 447.15 | 438.00 | 444.70 | 442.89 | 1.24 | 2,846.08 | 162,498 | 3.16 | 85,950 | 2.83 | 3.81 | 40 |
| 46 | 24-Jun | 437.15 | 443.80 | 429.05 | 439.25 | 435.97 | 0.49 | 2,811.20 | 135,522 | 2.64 | 62,389 | 2.05 | 2.72 | 29 |
| 47 | 23-Jun | 436.95 | 439.80 | 424.20 | 437.10 | 432.20 | 1.96 | 2,797.44 | 160,086 | 3.12 | 66,666 | 2.20 | 2.88 | 31 |
| 48 | 20-Jun | 418.50 | 433.00 | 415.85 | 428.70 | 421.60 | 2.24 | 2,743.68 | 159,523 | 3.11 | 77,860 | 2.56 | 3.28 | 37 |
| 49 | 19-Jun | 430.50 | 435.90 | 418.00 | 419.30 | 424.57 | -1.69 | 2,683.52 | 121,853 | 2.37 | 57,267 | 1.89 | 2.43 | 27 |
| 50 | 18-Jun | 432.00 | 432.00 | 422.95 | 426.50 | 426.78 | -0.55 | 2,729.60 | 90,193 | 1.76 | 45,466 | 1.50 | 1.94 | 21 |
| 51 | 17-Jun | 434.00 | 436.40 | 426.00 | 428.85 | 429.62 | -1.19 | 2,744.64 | 80,949 | 1.58 | 43,256 | 1.42 | 1.86 | 20 |
| 52 | 16-Jun | 446.40 | 449.45 | 429.05 | 434.00 | 436.34 | -2.00 | 2,777.00 | 202,440 | 3.94 | 92,939 | 3.06 | 4.06 | 44 |
| 53 | 13-Jun | 430.00 | 452.90 | 428.35 | 442.85 | 444.41 | 2.49 | 2,834.24 | 681,142 | 13.26 | 260,555 | 8.58 | 11.58 | 123 |
| 54 | 12-Jun | 425.50 | 445.40 | 425.50 | 432.10 | 437.21 | 1.79 | 2,765.44 | 362,797 | 7.06 | 159,086 | 5.24 | 6.96 | 75 |
| 55 | 11-Jun | 423.15 | 433.95 | 422.10 | 424.50 | 427.91 | 0.32 | 2,716.80 | 144,338 | 2.81 | 70,541 | 2.32 | 3.02 | 33 |
| 56 | 10-Jun | 423.20 | 428.65 | 418.65 | 423.15 | 422.15 | 0.00 | 2,708.16 | 83,365 | 1.62 | 47,804 | 1.57 | 2.02 | 23 |
| 57 | 09-Jun | 422.90 | 431.10 | 420.75 | 423.15 | 425.60 | 0.51 | 2,708.16 | 104,191 | 2.03 | 64,554 | 2.13 | 2.75 | 30 |
| 58 | 06-Jun | 426.20 | 426.20 | 419.95 | 421.00 | 422.03 | -0.24 | 2,694.00 | 89,104 | 1.74 | 51,084 | 1.68 | 2.16 | 24 |
| 59 | 05-Jun | 417.80 | 424.50 | 417.25 | 422.00 | 421.58 | 1.56 | 2,700.00 | 65,183 | 1.27 | 35,325 | 1.16 | 1.49 | 17 |
| 60 | 04-Jun | 414.95 | 424.20 | 407.85 | 415.50 | 416.16 | 0.13 | 2,659.20 | 143,067 | 2.79 | 67,282 | 2.22 | 2.80 | 32 |
| 61 | 03-Jun | 428.60 | 432.95 | 412.85 | 414.95 | 419.11 | -3.18 | 2,655.68 | 207,119 | 4.03 | 139,627 | 4.60 | 5.85 | 66 |
| 62 | 02-Jun | 431.80 | 436.95 | 424.80 | 428.60 | 430.59 | -0.44 | 2,743.04 | 79,604 | 1.55 | 40,535 | 1.33 | 1.75 | 19 |
| 63 | 30-May | 416.20 | 446.40 | 416.05 | 430.50 | 434.18 | 3.44 | 2,755.20 | 338,912 | 6.60 | 113,871 | 3.75 | 4.94 | 54 |
| 64 | 29-May | 418.05 | 424.90 | 413.90 | 416.20 | 417.54 | -0.44 | 2,663.68 | 105,620 | 2.06 | 44,691 | 1.47 | 1.87 | 21 |
| 65 | 28-May | 423.00 | 424.85 | 417.00 | 418.05 | 419.67 | -1.10 | 2,675.52 | 51,351 | 1.00 | 30,363 | 1.00 | 1.27 | 14 |
| 66 | 27-May | 426.65 | 429.95 | 421.60 | 422.70 | 425.61 | -0.93 | 2,705.28 | 72,933 | 1.42 | 38,825 | 1.28 | 1.65 | 18 |
| 67 | 26-May | 425.60 | 432.10 | 423.95 | 426.65 | 426.63 | 0.25 | 2,730.56 | 83,562 | 1.63 | 42,237 | 1.39 | 1.80 | 20 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL