| 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: 447.0; Drift%: 0.91 |
| Industry: Oil | Face Value: 5; VWAP21: | Low52 Price: 285.85 | Barrier: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 64,000,000 | Low52 Date: 23-Jul-2024 | SHP: 63.49 / 2.17 / 1.17 / 33.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 624.4 / 421.25 | Month: 450.0 / 385.85 | Week: 465.0 / 433.4 | Day: 453.0 / 441.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 443.25 | 453.00 | 441.20 | 451.10 | 447.70 | 1.55 | 2,887.04 | 89,195 | 1.74 | 42,641 | 1.69 | 1.91 | 20 |
| 2 | 10-Jul | 445.50 | 449.40 | 443.00 | 444.20 | 444.54 | -0.11 | 2,842.88 | 57,235 | 1.11 | 31,505 | 1.25 | 1.40 | 15 |
| 3 | 09-Jul | 445.00 | 453.65 | 443.70 | 444.70 | 447.54 | -0.44 | 2,846.08 | 65,057 | 1.27 | 32,996 | 1.31 | 1.48 | 16 |
| 4 | 08-Jul | 444.00 | 449.35 | 439.00 | 446.65 | 444.48 | 1.66 | 2,858.56 | 87,984 | 1.71 | 42,833 | 1.70 | 1.90 | 20 |
| 5 | 07-Jul | 454.15 | 456.80 | 436.70 | 439.35 | 442.42 | -3.31 | 2,811.84 | 113,326 | 2.21 | 61,826 | 2.45 | 2.74 | 29 |
| 6 | 04-Jul | 458.85 | 459.95 | 450.50 | 454.40 | 454.10 | -0.79 | 2,908.16 | 100,179 | 1.95 | 59,419 | 2.35 | 2.70 | 28 |
| 7 | 03-Jul | 448.00 | 465.00 | 447.00 | 458.00 | 457.51 | 2.27 | 2,931.00 | 233,732 | 4.55 | 104,856 | 4.15 | 4.80 | 49 |
| 8 | 02-Jul | 446.90 | 449.10 | 439.00 | 447.85 | 444.62 | 0.83 | 2,866.24 | 95,684 | 1.86 | 58,567 | 2.32 | 2.60 | 28 |
| 9 | 01-Jul | 441.00 | 448.80 | 437.50 | 444.15 | 441.90 | 1.15 | 2,842.56 | 115,072 | 2.24 | 62,409 | 2.47 | 2.76 | 29 |
| 10 | 30-Jun | 446.45 | 451.90 | 433.40 | 439.10 | 441.06 | -1.65 | 2,810.24 | 155,246 | 3.02 | 89,739 | 3.56 | 3.96 | 42 |
| 11 | 27-Jun | 457.65 | 459.70 | 444.00 | 446.45 | 453.21 | -0.99 | 2,857.28 | 217,960 | 4.24 | 93,823 | 3.72 | 4.25 | 44 |
| 12 | 26-Jun | 445.70 | 455.95 | 443.00 | 450.90 | 450.82 | 1.39 | 2,885.76 | 237,373 | 4.62 | 105,477 | 4.18 | 4.76 | 50 |
| 13 | 25-Jun | 441.30 | 447.15 | 438.00 | 444.70 | 442.89 | 1.24 | 2,846.08 | 162,498 | 3.16 | 85,950 | 3.41 | 3.81 | 40 |
| 14 | 24-Jun | 437.15 | 443.80 | 429.05 | 439.25 | 435.97 | 0.49 | 2,811.20 | 135,522 | 2.64 | 62,389 | 2.47 | 2.72 | 29 |
| 15 | 23-Jun | 436.95 | 439.80 | 424.20 | 437.10 | 432.20 | 1.96 | 2,797.44 | 160,086 | 3.12 | 66,666 | 2.64 | 2.88 | 31 |
| 16 | 20-Jun | 418.50 | 433.00 | 415.85 | 428.70 | 421.60 | 2.24 | 2,743.68 | 159,523 | 3.11 | 77,860 | 3.08 | 3.28 | 37 |
| 17 | 19-Jun | 430.50 | 435.90 | 418.00 | 419.30 | 424.57 | -1.69 | 2,683.52 | 121,853 | 2.37 | 57,267 | 2.27 | 2.43 | 27 |
| 18 | 18-Jun | 432.00 | 432.00 | 422.95 | 426.50 | 426.78 | -0.55 | 2,729.60 | 90,193 | 1.76 | 45,466 | 1.80 | 1.94 | 21 |
| 19 | 17-Jun | 434.00 | 436.40 | 426.00 | 428.85 | 429.62 | -1.19 | 2,744.64 | 80,949 | 1.58 | 43,256 | 1.71 | 1.86 | 20 |
| 20 | 16-Jun | 446.40 | 449.45 | 429.05 | 434.00 | 436.34 | -2.00 | 2,777.00 | 202,440 | 3.94 | 92,939 | 3.68 | 4.06 | 44 |
| 21 | 13-Jun | 430.00 | 452.90 | 428.35 | 442.85 | 444.41 | 2.49 | 2,834.24 | 681,142 | 13.26 | 260,555 | 10.32 | 11.58 | 123 |
| 22 | 12-Jun | 425.50 | 445.40 | 425.50 | 432.10 | 437.21 | 1.79 | 2,765.44 | 362,797 | 7.06 | 159,086 | 6.30 | 6.96 | 75 |
| 23 | 11-Jun | 423.15 | 433.95 | 422.10 | 424.50 | 427.91 | 0.32 | 2,716.80 | 144,338 | 2.81 | 70,541 | 2.79 | 3.02 | 33 |
| 24 | 10-Jun | 423.20 | 428.65 | 418.65 | 423.15 | 422.15 | 0.00 | 2,708.16 | 83,365 | 1.62 | 47,804 | 1.89 | 2.02 | 23 |
| 25 | 09-Jun | 422.90 | 431.10 | 420.75 | 423.15 | 425.60 | 0.51 | 2,708.16 | 104,191 | 2.03 | 64,554 | 2.56 | 2.75 | 30 |
| 26 | 06-Jun | 426.20 | 426.20 | 419.95 | 421.00 | 422.03 | -0.24 | 2,694.00 | 89,104 | 1.74 | 51,084 | 2.02 | 2.16 | 24 |
| 27 | 05-Jun | 417.80 | 424.50 | 417.25 | 422.00 | 421.58 | 1.56 | 2,700.00 | 65,183 | 1.27 | 35,325 | 1.40 | 1.49 | 17 |
| 28 | 04-Jun | 414.95 | 424.20 | 407.85 | 415.50 | 416.16 | 0.13 | 2,659.20 | 143,067 | 2.79 | 67,282 | 2.67 | 2.80 | 32 |
| 29 | 03-Jun | 428.60 | 432.95 | 412.85 | 414.95 | 419.11 | -3.18 | 2,655.68 | 207,119 | 4.03 | 139,627 | 5.53 | 5.85 | 66 |
| 30 | 02-Jun | 431.80 | 436.95 | 424.80 | 428.60 | 430.59 | -0.44 | 2,743.04 | 79,604 | 1.55 | 40,535 | 1.61 | 1.75 | 19 |
| 31 | 30-May | 416.20 | 446.40 | 416.05 | 430.50 | 434.18 | 3.44 | 2,755.20 | 338,912 | 6.60 | 113,871 | 4.51 | 4.94 | 54 |
| 32 | 29-May | 418.05 | 424.90 | 413.90 | 416.20 | 417.54 | -0.44 | 2,663.68 | 105,620 | 2.06 | 44,691 | 1.77 | 1.87 | 21 |
| 33 | 28-May | 423.00 | 424.85 | 417.00 | 418.05 | 419.67 | -1.10 | 2,675.52 | 51,351 | 1.00 | 30,363 | 1.20 | 1.27 | 14 |
| 34 | 27-May | 426.65 | 429.95 | 421.60 | 422.70 | 425.61 | -0.93 | 2,705.28 | 72,933 | 1.42 | 38,825 | 1.54 | 1.65 | 18 |
| 35 | 26-May | 425.60 | 432.10 | 423.95 | 426.65 | 426.63 | 0.25 | 2,730.56 | 83,562 | 1.63 | 42,237 | 1.67 | 1.80 | 20 |
| 36 | 23-May | 427.75 | 430.00 | 421.00 | 425.60 | 424.90 | -0.50 | 2,723.84 | 105,113 | 2.05 | 59,488 | 2.36 | 2.53 | 28 |
| 37 | 22-May | 435.60 | 435.60 | 425.55 | 427.75 | 428.23 | -2.16 | 2,737.60 | 82,962 | 1.62 | 40,762 | 1.61 | 1.75 | 19 |
| 38 | 21-May | 433.75 | 438.80 | 428.90 | 437.20 | 435.03 | 0.80 | 2,798.08 | 82,894 | 1.61 | 30,040 | 1.19 | 1.31 | 14 |
| 39 | 20-May | 436.90 | 442.70 | 431.10 | 433.75 | 436.41 | -0.53 | 2,776.00 | 64,024 | 1.25 | 25,239 | 1.00 | 1.10 | 12 |
| 40 | 19-May | 444.85 | 446.85 | 429.95 | 436.05 | 435.25 | -1.98 | 2,790.72 | 187,304 | 3.65 | 76,575 | 3.03 | 3.33 | 36 |
| 41 | 16-May | 446.80 | 449.00 | 440.00 | 444.85 | 443.80 | 0.36 | 2,847.04 | 123,604 | 2.41 | 64,956 | 2.57 | 2.88 | 30 |
| 42 | 15-May | 426.05 | 448.00 | 422.25 | 443.25 | 436.85 | 5.07 | 2,836.80 | 302,667 | 5.89 | 164,463 | 6.52 | 7.18 | 77 |
| 43 | 14-May | 410.50 | 427.10 | 409.00 | 421.85 | 420.12 | 3.17 | 2,699.84 | 244,689 | 4.76 | 115,325 | 4.57 | 4.85 | 54 |
| 44 | 13-May | 416.85 | 422.05 | 408.00 | 408.90 | 414.47 | -1.91 | 2,616.96 | 145,480 | 2.83 | 77,051 | 3.05 | 3.19 | 36 |
| 45 | 12-May | 406.95 | 423.00 | 406.95 | 416.85 | 416.78 | 6.01 | 2,667.84 | 130,944 | 2.55 | 69,922 | 2.77 | 2.91 | 33 |
| 46 | 09-May | 398.55 | 402.50 | 385.85 | 393.20 | 391.06 | -1.34 | 2,516.48 | 153,819 | 3.00 | 68,802 | 2.73 | 2.69 | 32 |
| 47 | 08-May | 414.10 | 416.55 | 395.00 | 398.55 | 407.58 | -2.45 | 2,550.72 | 165,110 | 3.22 | 58,461 | 2.32 | 2.38 | 27 |
| 48 | 07-May | 405.00 | 419.00 | 400.60 | 408.55 | 408.23 | -1.36 | 2,614.72 | 238,696 | 4.65 | 122,847 | 4.87 | 5.01 | 57 |
| 49 | 06-May | 427.30 | 433.00 | 410.10 | 414.20 | 422.32 | -2.10 | 2,650.88 | 160,483 | 3.13 | 65,862 | 2.61 | 2.78 | 31 |
| 50 | 05-May | 415.00 | 441.00 | 414.05 | 423.10 | 429.98 | -0.18 | 2,707.84 | 349,921 | 6.81 | 162,397 | 6.43 | 6.98 | 76 |
| 51 | 02-May | 442.50 | 450.00 | 420.00 | 423.85 | 431.12 | -4.36 | 2,712.64 | 442,556 | 8.62 | 218,406 | 8.65 | 9.42 | 102 |
| 52 | 30-Apr | 450.00 | 451.95 | 440.50 | 443.15 | 445.26 | -1.99 | 2,836.16 | 93,547 | 1.82 | 55,994 | 2.22 | 2.49 | 26 |
| 53 | 29-Apr | 457.00 | 466.90 | 449.35 | 452.15 | 455.36 | -1.85 | 2,893.76 | 123,042 | 2.40 | 62,380 | 2.47 | 2.84 | 29 |
| 54 | 28-Apr | 455.65 | 475.95 | 453.40 | 460.65 | 464.03 | 0.16 | 2,948.16 | 114,769 | 2.23 | 45,937 | 1.82 | 2.13 | 21 |
| 55 | 25-Apr | 476.95 | 477.65 | 453.05 | 459.90 | 461.25 | -3.72 | 2,943.36 | 161,764 | 3.15 | 76,851 | 3.04 | 3.54 | 36 |
| 56 | 24-Apr | 475.80 | 487.55 | 475.80 | 477.65 | 482.07 | -0.61 | 3,056.96 | 86,754 | 1.69 | 43,665 | 1.73 | 2.10 | 20 |
| 57 | 23-Apr | 484.70 | 485.55 | 473.60 | 480.60 | 480.03 | -0.06 | 3,075.84 | 89,611 | 1.75 | 35,548 | 1.41 | 1.71 | 17 |
| 58 | 22-Apr | 492.90 | 494.25 | 480.00 | 480.90 | 483.18 | -2.10 | 3,077.76 | 139,767 | 2.72 | 72,544 | 2.87 | 3.51 | 34 |
| 59 | 21-Apr | 485.60 | 492.00 | 479.60 | 491.20 | 488.02 | 1.22 | 3,143.68 | 124,505 | 2.42 | 54,518 | 2.16 | 2.66 | 25 |
| 60 | 17-Apr | 494.90 | 499.80 | 483.25 | 485.30 | 490.56 | -1.13 | 3,105.92 | 134,375 | 2.62 | 62,708 | 2.48 | 3.08 | 29 |
| 61 | 16-Apr | 489.05 | 495.00 | 482.00 | 490.85 | 488.87 | 0.08 | 3,141.44 | 104,346 | 2.03 | 43,118 | 1.71 | 2.11 | 20 |
| 62 | 15-Apr | 474.00 | 492.00 | 474.00 | 490.45 | 486.64 | 4.62 | 3,138.88 | 165,805 | 3.23 | 90,031 | 3.57 | 4.38 | 42 |
| 63 | 11-Apr | 466.60 | 472.75 | 459.35 | 468.80 | 466.56 | 4.47 | 3,000.32 | 178,046 | 3.47 | 73,652 | 2.92 | 3.44 | 34 |
| 64 | 09-Apr | 468.90 | 472.95 | 446.00 | 448.75 | 452.98 | -6.21 | 2,872.00 | 249,601 | 4.86 | 115,782 | 4.59 | 5.24 | 54 |
| 65 | 08-Apr | 440.80 | 498.25 | 440.80 | 478.45 | 472.82 | 11.71 | 3,062.08 | 936,122 | 18.23 | 183,825 | 7.28 | 8.69 | 86 |
| 66 | 07-Apr | 381.00 | 440.00 | 381.00 | 428.30 | 424.77 | -8.55 | 2,741.12 | 350,664 | 6.83 | 160,235 | 6.35 | 6.81 | 75 |
| 67 | 04-Apr | 500.00 | 503.85 | 461.35 | 468.35 | 474.72 | -5.97 | 2,997.44 | 222,187 | 4.33 | 114,680 | 4.54 | 5.44 | 54 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL