| 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: -; Drift%: - |
| Industry: Oil | Face Value: 5; VWAP21: | Low52 Price: 381.0 | Barrier: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 64,000,000 | Low52 Date: 07-Apr-2025 | SHP: 63.49 / 2.08 / 1.15 / 33.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 624.4 / 421.25 | Month: 578.0 / 468.0 | Week: 488.4 / 462.9 | Day: 493.3 / 476.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 476.85 | 493.30 | 476.85 | 481.40 | 484.33 | 1.17 | 3,080.96 | 133,553 | 5.54 | 65,565 | 4.44 | 3.18 | 31 |
| 2 | 11-Nov | 502.30 | 502.30 | 473.10 | 475.85 | 482.26 | -4.51 | 3,045.44 | 264,496 | 10.96 | 129,122 | 8.74 | 6.23 | 60 |
| 3 | 10-Nov | 515.00 | 523.00 | 493.35 | 498.30 | 507.84 | -2.77 | 3,189.12 | 373,233 | 15.47 | 188,537 | 12.76 | 9.57 | 87 |
| 4 | 07-Nov | 493.00 | 525.00 | 481.20 | 512.50 | 509.68 | 3.73 | 3,280.00 | 1,049,149 | 43.49 | 294,628 | 19.95 | 15.02 | 136 |
| 5 | 06-Nov | 495.80 | 501.70 | 485.50 | 494.05 | 493.39 | -0.24 | 3,161.92 | 112,341 | 4.66 | 66,098 | 4.48 | 3.26 | 31 |
| 6 | 04-Nov | 506.75 | 508.00 | 492.50 | 495.25 | 501.09 | -1.40 | 3,169.60 | 105,131 | 4.36 | 61,138 | 4.14 | 3.06 | 28 |
| 7 | 03-Nov | 488.15 | 507.30 | 483.60 | 502.30 | 499.78 | 3.93 | 3,214.72 | 217,187 | 9.00 | 131,218 | 8.88 | 6.56 | 61 |
| 8 | 31-Oct | 471.05 | 488.40 | 471.05 | 483.30 | 482.62 | 2.52 | 3,093.12 | 168,678 | 6.99 | 84,289 | 5.71 | 4.07 | 39 |
| 9 | 30-Oct | 469.30 | 479.00 | 468.15 | 471.40 | 472.52 | -0.56 | 3,016.96 | 85,166 | 3.53 | 42,312 | 2.86 | 2.00 | 20 |
| 10 | 29-Oct | 467.00 | 476.30 | 464.85 | 474.05 | 471.56 | 1.99 | 3,033.92 | 92,005 | 3.81 | 49,443 | 3.35 | 2.33 | 23 |
| 11 | 28-Oct | 472.20 | 477.60 | 462.90 | 464.80 | 467.05 | -1.60 | 2,974.72 | 111,580 | 4.63 | 65,765 | 4.45 | 3.07 | 30 |
| 12 | 27-Oct | 473.45 | 478.60 | 466.00 | 472.35 | 471.65 | -0.21 | 3,023.04 | 108,132 | 4.48 | 57,907 | 3.92 | 2.73 | 27 |
| 13 | 24-Oct | 476.00 | 479.60 | 470.20 | 473.35 | 474.77 | -0.91 | 3,029.44 | 69,972 | 2.90 | 30,601 | 2.07 | 1.45 | 14 |
| 14 | 23-Oct | 485.50 | 496.40 | 475.40 | 477.70 | 484.28 | -1.16 | 3,057.28 | 90,094 | 3.73 | 40,499 | 2.74 | 1.96 | 19 |
| 15 | 21-Oct | 481.90 | 488.00 | 480.40 | 483.30 | 483.13 | 0.81 | 3,093.12 | 24,123 | 1.00 | 14,769 | 1.00 | 0.71 | 7 |
| 16 | 20-Oct | 480.05 | 484.20 | 468.25 | 479.40 | 476.09 | -0.80 | 3,068.16 | 110,342 | 4.57 | 54,943 | 3.72 | 2.62 | 25 |
| 17 | 17-Oct | 485.95 | 487.45 | 480.00 | 483.25 | 482.85 | -0.56 | 3,092.80 | 68,777 | 2.85 | 38,813 | 2.63 | 1.87 | 18 |
| 18 | 16-Oct | 483.15 | 492.10 | 481.25 | 485.95 | 487.15 | 0.59 | 3,110.08 | 122,236 | 5.07 | 69,337 | 4.69 | 3.38 | 32 |
| 19 | 15-Oct | 470.00 | 485.00 | 469.25 | 483.10 | 479.96 | 2.05 | 3,091.84 | 100,550 | 4.17 | 58,554 | 3.96 | 2.81 | 27 |
| 20 | 14-Oct | 479.00 | 482.80 | 461.95 | 473.40 | 469.41 | -1.20 | 3,029.76 | 220,912 | 9.16 | 127,995 | 8.67 | 6.01 | 59 |
| 21 | 13-Oct | 479.60 | 487.95 | 476.70 | 479.15 | 480.17 | -1.60 | 3,066.56 | 86,266 | 3.58 | 47,067 | 3.19 | 2.26 | 22 |
| 22 | 10-Oct | 486.60 | 494.40 | 481.95 | 486.95 | 488.00 | 0.09 | 3,116.48 | 103,226 | 4.28 | 51,541 | 3.49 | 2.00 | 24 |
| 23 | 09-Oct | 492.00 | 497.00 | 485.00 | 486.50 | 490.30 | -1.31 | 3,113.60 | 104,069 | 4.31 | 63,101 | 4.27 | 3.09 | 29 |
| 24 | 08-Oct | 493.55 | 503.95 | 485.60 | 492.95 | 494.12 | -0.11 | 3,154.88 | 126,481 | 5.24 | 63,498 | 4.30 | 3.14 | 29 |
| 25 | 07-Oct | 500.80 | 505.00 | 491.30 | 493.50 | 497.52 | -1.31 | 3,158.40 | 47,914 | 1.99 | 21,359 | 1.45 | 1.06 | 10 |
| 26 | 06-Oct | 508.00 | 515.00 | 494.80 | 500.05 | 502.86 | -1.48 | 3,200.32 | 118,698 | 4.92 | 53,970 | 3.65 | 2.71 | 25 |
| 27 | 03-Oct | 506.60 | 509.80 | 493.30 | 507.55 | 502.54 | -0.17 | 3,248.32 | 144,955 | 6.01 | 79,912 | 5.41 | 4.02 | 37 |
| 28 | 01-Oct | 470.90 | 517.15 | 469.45 | 508.40 | 498.33 | 7.37 | 3,253.76 | 577,796 | 23.95 | 179,025 | 12.12 | 8.92 | 83 |
| 29 | 30-Sep | 482.70 | 491.35 | 468.00 | 473.50 | 477.16 | -1.93 | 3,030.40 | 227,899 | 9.45 | 152,207 | 10.31 | 7.26 | 70 |
| 30 | 29-Sep | 509.10 | 509.10 | 480.00 | 482.80 | 491.85 | -3.71 | 3,089.92 | 229,709 | 9.52 | 138,684 | 9.39 | 6.82 | 64 |
| 31 | 26-Sep | 521.00 | 522.20 | 489.80 | 501.40 | 506.85 | -3.98 | 3,208.96 | 259,511 | 10.76 | 123,656 | 8.37 | 6.27 | 57 |
| 32 | 25-Sep | 533.00 | 539.30 | 518.00 | 522.20 | 527.97 | -2.31 | 3,342.08 | 187,337 | 7.77 | 79,437 | 5.38 | 4.19 | 37 |
| 33 | 24-Sep | 538.40 | 541.45 | 531.85 | 534.55 | 536.04 | -0.94 | 3,421.12 | 106,669 | 4.42 | 55,972 | 3.79 | 3.00 | 26 |
| 34 | 23-Sep | 539.60 | 551.30 | 533.55 | 539.60 | 541.46 | 0.18 | 3,453.44 | 142,336 | 5.90 | 40,088 | 2.71 | 2.17 | 19 |
| 35 | 22-Sep | 535.10 | 552.00 | 534.65 | 538.65 | 542.76 | 0.41 | 3,447.36 | 286,566 | 11.88 | 107,861 | 7.30 | 5.85 | 50 |
| 36 | 19-Sep | 541.60 | 543.30 | 529.20 | 536.45 | 537.21 | -0.84 | 3,433.28 | 109,447 | 4.54 | 59,736 | 4.04 | 3.21 | 28 |
| 37 | 18-Sep | 548.50 | 555.90 | 535.80 | 541.00 | 546.23 | -0.95 | 3,462.00 | 174,734 | 7.24 | 87,782 | 5.94 | 4.79 | 41 |
| 38 | 17-Sep | 543.00 | 552.10 | 538.20 | 546.20 | 545.64 | 0.89 | 3,495.68 | 246,476 | 10.22 | 162,930 | 11.03 | 8.89 | 75 |
| 39 | 16-Sep | 540.00 | 545.00 | 536.55 | 541.40 | 540.17 | -0.53 | 3,464.96 | 143,054 | 5.93 | 71,674 | 4.85 | 3.87 | 33 |
| 40 | 15-Sep | 530.05 | 546.55 | 530.05 | 544.30 | 540.45 | 2.10 | 3,483.52 | 148,499 | 6.16 | 74,000 | 5.01 | 4.00 | 34 |
| 41 | 12-Sep | 540.00 | 549.50 | 531.70 | 533.10 | 539.64 | -1.11 | 3,411.84 | 174,151 | 7.22 | 69,624 | 4.71 | 3.76 | 32 |
| 42 | 11-Sep | 535.00 | 555.00 | 533.25 | 539.10 | 545.09 | 0.65 | 3,450.24 | 224,256 | 9.30 | 98,954 | 6.70 | 5.39 | 46 |
| 43 | 10-Sep | 542.20 | 544.25 | 530.40 | 535.60 | 534.70 | -1.03 | 3,427.84 | 150,625 | 6.24 | 79,604 | 5.39 | 4.26 | 37 |
| 44 | 09-Sep | 534.00 | 544.95 | 531.00 | 541.20 | 537.81 | 0.97 | 3,463.68 | 178,554 | 7.40 | 59,517 | 4.03 | 3.20 | 27 |
| 45 | 08-Sep | 548.00 | 552.00 | 531.45 | 536.00 | 539.87 | -2.36 | 3,430.00 | 206,996 | 8.58 | 100,393 | 6.80 | 5.42 | 46 |
| 46 | 05-Sep | 552.95 | 558.95 | 536.65 | 548.95 | 547.20 | -0.03 | 3,513.28 | 133,594 | 5.54 | 61,189 | 4.14 | 3.35 | 28 |
| 47 | 04-Sep | 570.90 | 575.20 | 547.00 | 549.10 | 557.02 | -3.17 | 3,514.24 | 141,950 | 5.88 | 71,345 | 4.83 | 3.97 | 33 |
| 48 | 03-Sep | 554.70 | 578.00 | 551.95 | 567.10 | 568.43 | 2.24 | 3,629.44 | 346,697 | 14.37 | 189,729 | 12.85 | 10.78 | 88 |
| 49 | 02-Sep | 559.00 | 565.55 | 549.20 | 554.70 | 558.21 | -0.77 | 3,550.08 | 164,586 | 6.82 | 68,690 | 4.65 | 3.83 | 32 |
| 50 | 01-Sep | 535.90 | 561.50 | 535.90 | 559.00 | 548.16 | 4.12 | 3,577.00 | 345,899 | 14.34 | 80,310 | 5.44 | 4.40 | 37 |
| 51 | 29-Aug | 540.00 | 557.50 | 534.55 | 536.90 | 544.96 | -0.83 | 3,436.16 | 329,074 | 13.64 | 124,021 | 8.40 | 6.76 | 57 |
| 52 | 28-Aug | 527.40 | 546.90 | 523.55 | 541.40 | 538.39 | 1.71 | 3,464.96 | 189,942 | 7.87 | 86,305 | 5.84 | 4.65 | 40 |
| 53 | 26-Aug | 542.10 | 545.30 | 528.85 | 532.30 | 536.12 | -2.38 | 3,406.72 | 119,511 | 4.95 | 61,022 | 4.13 | 3.27 | 28 |
| 54 | 25-Aug | 551.15 | 554.40 | 541.15 | 545.25 | 546.69 | -1.07 | 3,489.60 | 126,442 | 5.24 | 58,885 | 3.99 | 3.22 | 27 |
| 55 | 22-Aug | 564.90 | 564.90 | 548.05 | 551.15 | 556.43 | -2.72 | 3,527.36 | 173,817 | 7.21 | 92,439 | 6.26 | 5.14 | 43 |
| 56 | 21-Aug | 570.00 | 573.95 | 558.65 | 566.55 | 567.17 | -0.59 | 3,625.92 | 234,977 | 9.74 | 105,247 | 7.13 | 5.97 | 49 |
| 57 | 20-Aug | 546.00 | 571.90 | 540.00 | 569.90 | 559.81 | 3.67 | 3,647.36 | 555,134 | 23.01 | 241,112 | 16.32 | 13.50 | 111 |
| 58 | 19-Aug | 550.70 | 550.70 | 540.30 | 549.75 | 547.12 | 0.60 | 3,518.40 | 176,220 | 7.30 | 108,395 | 7.34 | 5.93 | 50 |
| 59 | 18-Aug | 536.00 | 549.00 | 525.55 | 546.45 | 539.74 | 4.16 | 3,497.28 | 265,631 | 11.01 | 141,676 | 9.59 | 7.65 | 65 |
| 60 | 14-Aug | 539.95 | 544.00 | 521.40 | 524.65 | 530.35 | -2.55 | 3,357.76 | 134,014 | 5.56 | 63,257 | 4.28 | 3.35 | 29 |
| 61 | 13-Aug | 542.45 | 545.95 | 529.05 | 538.40 | 536.55 | -0.76 | 3,445.76 | 235,784 | 9.77 | 89,082 | 6.03 | 4.78 | 41 |
| 62 | 12-Aug | 551.85 | 551.85 | 536.20 | 542.50 | 542.84 | -0.94 | 3,472.00 | 197,780 | 8.20 | 95,729 | 6.48 | 5.20 | 44 |
| 63 | 11-Aug | 534.90 | 551.30 | 534.90 | 547.65 | 545.98 | 2.82 | 3,504.96 | 607,720 | 25.19 | 293,416 | 19.87 | 16.02 | 138 |
| 64 | 08-Aug | 538.95 | 542.00 | 526.15 | 532.65 | 536.66 | -0.10 | 3,408.96 | 260,503 | 10.80 | 101,985 | 6.90 | 5.47 | 48 |
| 65 | 07-Aug | 514.95 | 544.40 | 507.70 | 533.20 | 530.40 | 2.91 | 3,412.48 | 516,392 | 21.41 | 161,234 | 10.92 | 8.55 | 76 |
| 66 | 06-Aug | 532.00 | 534.15 | 512.10 | 518.10 | 520.21 | -2.72 | 3,315.84 | 403,010 | 16.71 | 188,510 | 12.76 | 9.81 | 89 |
| 67 | 05-Aug | 523.80 | 547.90 | 523.75 | 532.60 | 537.07 | 2.60 | 3,408.64 | 1,914,090 | 79.34 | 504,727 | 34.17 | 27.11 | 238 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL