| 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 | Low52 Price: 243.0 | Barrier: 433.0; Drift%: -1.23 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 64,000,000 | Low52 Date: 04-Jun-2024 | SHP: 63.49 / 2.17 / 1.17 / 33.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 624.4 / 421.25 | Month: 517.05 / 421.25 | Week: 449.0 / 406.95 | Day: 435.6 / 425.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 435.60 | 435.60 | 425.55 | 427.75 | 428.23 | -2.16 | 2,737.60 | 82,962 | 1.30 | 40,762 | 1.61 | 1.75 | 0.19 |
| 2 | 21-May | 433.75 | 438.80 | 428.90 | 437.20 | 435.03 | 0.80 | 2,798.08 | 82,894 | 1.29 | 30,040 | 1.19 | 1.31 | 0.14 |
| 3 | 20-May | 436.90 | 442.70 | 431.10 | 433.75 | 436.41 | -0.53 | 2,776.00 | 64,024 | 1.00 | 25,239 | 1.00 | 1.10 | 0.12 |
| 4 | 19-May | 444.85 | 446.85 | 429.95 | 436.05 | 435.25 | -1.98 | 2,790.72 | 187,304 | 2.93 | 76,575 | 3.03 | 3.33 | 0.36 |
| 5 | 16-May | 446.80 | 449.00 | 440.00 | 444.85 | 443.80 | 0.36 | 2,847.04 | 123,604 | 1.93 | 64,956 | 2.57 | 2.88 | 0.30 |
| 6 | 15-May | 426.05 | 448.00 | 422.25 | 443.25 | 436.85 | 5.07 | 2,836.80 | 302,667 | 4.73 | 164,463 | 6.52 | 7.18 | 0.77 |
| 7 | 14-May | 410.50 | 427.10 | 409.00 | 421.85 | 420.12 | 3.17 | 2,699.84 | 244,689 | 3.82 | 115,325 | 4.57 | 4.85 | 0.54 |
| 8 | 13-May | 416.85 | 422.05 | 408.00 | 408.90 | 414.47 | -1.91 | 2,616.96 | 145,480 | 2.27 | 77,051 | 3.05 | 3.19 | 0.36 |
| 9 | 12-May | 406.95 | 423.00 | 406.95 | 416.85 | 416.78 | 6.01 | 2,667.84 | 130,944 | 2.05 | 69,922 | 2.77 | 2.91 | 0.33 |
| 10 | 09-May | 398.55 | 402.50 | 385.85 | 393.20 | 391.06 | -1.34 | 2,516.48 | 153,819 | 2.40 | 68,802 | 2.73 | 2.69 | 0.32 |
| 11 | 08-May | 414.10 | 416.55 | 395.00 | 398.55 | 407.58 | -2.45 | 2,550.72 | 165,110 | 2.58 | 58,461 | 2.32 | 2.38 | 0.27 |
| 12 | 07-May | 405.00 | 419.00 | 400.60 | 408.55 | 408.23 | -1.36 | 2,614.72 | 238,696 | 3.73 | 122,847 | 4.87 | 5.01 | 0.57 |
| 13 | 06-May | 427.30 | 433.00 | 410.10 | 414.20 | 422.32 | -2.10 | 2,650.88 | 160,483 | 2.51 | 65,862 | 2.61 | 2.78 | 0.31 |
| 14 | 05-May | 415.00 | 441.00 | 414.05 | 423.10 | 429.98 | -0.18 | 2,707.84 | 349,921 | 5.47 | 162,397 | 6.43 | 6.98 | 0.76 |
| 15 | 02-May | 442.50 | 450.00 | 420.00 | 423.85 | 431.12 | -4.36 | 2,712.64 | 442,556 | 6.91 | 218,406 | 8.65 | 9.42 | 1.02 |
| 16 | 30-Apr | 450.00 | 451.95 | 440.50 | 443.15 | 445.26 | -1.99 | 2,836.16 | 93,547 | 1.46 | 55,994 | 2.22 | 2.49 | 0.26 |
| 17 | 29-Apr | 457.00 | 466.90 | 449.35 | 452.15 | 455.36 | -1.85 | 2,893.76 | 123,042 | 1.92 | 62,380 | 2.47 | 2.84 | 0.29 |
| 18 | 28-Apr | 455.65 | 475.95 | 453.40 | 460.65 | 464.03 | 0.16 | 2,948.16 | 114,769 | 1.79 | 45,937 | 1.82 | 2.13 | 0.21 |
| 19 | 25-Apr | 476.95 | 477.65 | 453.05 | 459.90 | 461.25 | -3.72 | 2,943.36 | 161,764 | 2.53 | 76,851 | 3.04 | 3.54 | 0.36 |
| 20 | 24-Apr | 475.80 | 487.55 | 475.80 | 477.65 | 482.07 | -0.61 | 3,056.96 | 86,754 | 1.36 | 43,665 | 1.73 | 2.10 | 0.20 |
| 21 | 23-Apr | 484.70 | 485.55 | 473.60 | 480.60 | 480.03 | -0.06 | 3,075.84 | 89,611 | 1.40 | 35,548 | 1.41 | 1.71 | 0.17 |
| 22 | 22-Apr | 492.90 | 494.25 | 480.00 | 480.90 | 483.18 | -2.10 | 3,077.76 | 139,767 | 2.18 | 72,544 | 2.87 | 3.51 | 0.34 |
| 23 | 21-Apr | 485.60 | 492.00 | 479.60 | 491.20 | 488.02 | 1.22 | 3,143.68 | 124,505 | 1.94 | 54,518 | 2.16 | 2.66 | 0.25 |
| 24 | 17-Apr | 494.90 | 499.80 | 483.25 | 485.30 | 490.56 | -1.13 | 3,105.92 | 134,375 | 2.10 | 62,708 | 2.48 | 3.08 | 0.29 |
| 25 | 16-Apr | 489.05 | 495.00 | 482.00 | 490.85 | 488.87 | 0.08 | 3,141.44 | 104,346 | 1.63 | 43,118 | 1.71 | 2.11 | 0.20 |
| 26 | 15-Apr | 474.00 | 492.00 | 474.00 | 490.45 | 486.64 | 4.62 | 3,138.88 | 165,805 | 2.59 | 90,031 | 3.57 | 4.38 | 0.42 |
| 27 | 11-Apr | 466.60 | 472.75 | 459.35 | 468.80 | 466.56 | 4.47 | 3,000.32 | 178,046 | 2.78 | 73,652 | 2.92 | 3.44 | 0.34 |
| 28 | 09-Apr | 468.90 | 472.95 | 446.00 | 448.75 | 452.98 | -6.21 | 2,872.00 | 249,601 | 3.90 | 115,782 | 4.59 | 5.24 | 0.54 |
| 29 | 08-Apr | 440.80 | 498.25 | 440.80 | 478.45 | 472.82 | 11.71 | 3,062.08 | 936,122 | 14.62 | 183,825 | 7.28 | 8.69 | 0.86 |
| 30 | 07-Apr | 381.00 | 440.00 | 381.00 | 428.30 | 424.77 | -8.55 | 2,741.12 | 350,664 | 5.48 | 160,235 | 6.35 | 6.81 | 0.75 |
| 31 | 04-Apr | 500.00 | 503.85 | 461.35 | 468.35 | 474.72 | -5.97 | 2,997.44 | 222,187 | 3.47 | 114,680 | 4.54 | 5.44 | 0.54 |
| 32 | 03-Apr | 503.90 | 509.95 | 495.00 | 498.10 | 502.64 | -1.17 | 3,187.84 | 79,552 | 1.24 | 32,063 | 1.27 | 1.61 | 0.15 |
| 33 | 02-Apr | 492.90 | 508.00 | 481.05 | 504.00 | 502.64 | 2.42 | 3,225.00 | 175,049 | 2.73 | 48,418 | 1.92 | 2.43 | 0.23 |
| 34 | 01-Apr | 492.15 | 500.65 | 486.15 | 492.10 | 493.57 | -1.81 | 3,149.44 | 68,509 | 1.07 | 35,581 | 1.41 | 1.76 | 0.17 |
| 35 | 28-Mar | 502.05 | 509.40 | 491.10 | 501.15 | 502.57 | 0.61 | 3,207.36 | 115,181 | 1.80 | 46,374 | 1.84 | 2.33 | 0.22 |
| 36 | 27-Mar | 488.25 | 501.95 | 482.55 | 498.10 | 493.51 | 2.02 | 3,187.84 | 108,305 | 1.69 | 51,968 | 2.06 | 2.56 | 0.24 |
| 37 | 26-Mar | 491.45 | 501.10 | 486.70 | 488.25 | 494.29 | -0.65 | 3,124.80 | 87,514 | 1.37 | 41,721 | 1.65 | 2.06 | 0.19 |
| 38 | 25-Mar | 516.00 | 516.35 | 487.20 | 491.45 | 496.46 | -3.97 | 3,145.28 | 147,047 | 2.30 | 60,593 | 2.40 | 3.01 | 0.28 |
| 39 | 24-Mar | 504.95 | 517.05 | 497.75 | 511.75 | 509.64 | 2.31 | 3,275.20 | 174,025 | 2.72 | 84,461 | 3.35 | 4.30 | 0.39 |
| 40 | 21-Mar | 493.35 | 504.90 | 491.50 | 500.20 | 499.99 | 1.12 | 3,201.28 | 183,651 | 2.87 | 88,272 | 3.50 | 4.41 | 0.41 |
| 41 | 20-Mar | 493.10 | 497.00 | 483.05 | 494.65 | 491.56 | 1.31 | 3,165.76 | 145,225 | 2.27 | 60,465 | 2.40 | 2.97 | 0.28 |
| 42 | 19-Mar | 473.95 | 495.00 | 473.45 | 488.25 | 484.80 | 2.93 | 3,124.80 | 211,514 | 3.30 | 111,842 | 4.43 | 5.42 | 0.52 |
| 43 | 18-Mar | 449.90 | 475.85 | 447.15 | 474.35 | 469.06 | 6.32 | 3,035.84 | 180,172 | 2.81 | 80,702 | 3.20 | 3.79 | 0.38 |
| 44 | 17-Mar | 453.00 | 456.75 | 445.45 | 446.15 | 449.26 | -0.99 | 2,855.36 | 174,557 | 2.73 | 103,038 | 4.08 | 4.63 | 0.48 |
| 45 | 13-Mar | 462.00 | 468.05 | 447.80 | 450.60 | 456.12 | -1.63 | 2,883.84 | 140,849 | 2.20 | 57,663 | 2.28 | 2.63 | 0.27 |
| 46 | 12-Mar | 469.90 | 477.20 | 449.10 | 458.05 | 460.82 | -1.42 | 2,931.52 | 227,471 | 3.55 | 97,100 | 3.85 | 4.47 | 0.45 |
| 47 | 11-Mar | 435.70 | 479.00 | 432.05 | 464.65 | 448.70 | 3.08 | 2,973.76 | 298,922 | 4.67 | 133,361 | 5.28 | 5.98 | 0.62 |
| 48 | 10-Mar | 475.00 | 479.80 | 447.00 | 450.75 | 458.96 | -4.87 | 2,884.80 | 178,870 | 2.79 | 94,795 | 3.76 | 4.35 | 0.44 |
| 49 | 07-Mar | 456.90 | 480.95 | 453.25 | 473.85 | 470.78 | 4.03 | 3,032.64 | 215,313 | 3.36 | 87,883 | 3.48 | 4.14 | 0.41 |
| 50 | 06-Mar | 450.10 | 463.35 | 448.55 | 455.50 | 457.07 | 1.63 | 2,915.20 | 182,535 | 2.85 | 74,422 | 2.95 | 3.40 | 0.35 |
| 51 | 05-Mar | 427.00 | 454.70 | 426.05 | 448.20 | 438.67 | 5.97 | 2,868.48 | 262,767 | 4.10 | 101,186 | 4.01 | 4.44 | 0.47 |
| 52 | 04-Mar | 425.00 | 445.40 | 421.25 | 422.95 | 431.01 | -1.98 | 2,706.88 | 192,306 | 3.00 | 93,921 | 3.72 | 4.05 | 0.44 |
| 53 | 03-Mar | 433.00 | 448.80 | 424.10 | 431.50 | 430.95 | -0.51 | 2,761.60 | 256,073 | 4.00 | 113,846 | 4.51 | 4.91 | 0.53 |
| 54 | 28-Feb | 455.00 | 459.00 | 430.30 | 433.70 | 442.85 | -6.06 | 2,775.68 | 245,531 | 3.83 | 133,701 | 5.30 | 5.92 | 0.62 |
| 55 | 27-Feb | 495.00 | 495.00 | 460.20 | 461.70 | 471.57 | -6.07 | 2,954.88 | 141,910 | 2.22 | 72,587 | 2.88 | 3.42 | 0.34 |
| 56 | 25-Feb | 494.00 | 509.00 | 487.50 | 491.55 | 498.77 | -1.48 | 3,145.92 | 112,713 | 1.76 | 43,110 | 1.71 | 2.15 | 0.20 |
| 57 | 24-Feb | 478.70 | 505.00 | 470.10 | 498.95 | 492.70 | 2.66 | 3,193.28 | 202,971 | 3.17 | 83,603 | 3.31 | 4.12 | 0.39 |
| 58 | 21-Feb | 505.00 | 514.65 | 483.30 | 486.00 | 496.22 | -4.08 | 3,110.00 | 190,913 | 2.98 | 85,597 | 3.39 | 4.25 | 0.40 |
| 59 | 20-Feb | 482.20 | 509.90 | 474.20 | 506.65 | 496.73 | 5.07 | 3,242.56 | 199,501 | 3.12 | 78,174 | 3.10 | 3.88 | 0.36 |
| 60 | 19-Feb | 469.00 | 490.95 | 466.70 | 482.20 | 481.67 | 2.25 | 3,086.08 | 136,966 | 2.14 | 54,233 | 2.15 | 2.61 | 0.25 |
| 61 | 18-Feb | 471.65 | 480.25 | 458.10 | 471.60 | 465.66 | -0.35 | 3,018.24 | 154,544 | 2.41 | 69,900 | 2.77 | 3.25 | 0.33 |
| 62 | 17-Feb | 469.20 | 484.00 | 455.10 | 473.25 | 468.00 | 0.54 | 3,028.80 | 355,052 | 5.55 | 142,699 | 5.65 | 6.00 | 0.67 |
| 63 | 14-Feb | 515.00 | 515.90 | 464.00 | 470.70 | 480.37 | -7.43 | 3,012.48 | 306,383 | 4.79 | 157,304 | 6.23 | 7.56 | 0.73 |
| 64 | 13-Feb | 510.10 | 523.75 | 505.20 | 508.50 | 514.74 | -1.49 | 3,254.40 | 125,185 | 1.96 | 59,402 | 2.35 | 3.06 | 0.28 |
| 65 | 12-Feb | 527.40 | 527.40 | 492.40 | 516.20 | 509.26 | -2.52 | 3,303.68 | 304,072 | 4.75 | 135,730 | 5.38 | 6.91 | 0.63 |
| 66 | 11-Feb | 544.00 | 544.00 | 516.50 | 529.55 | 526.11 | -2.63 | 3,389.12 | 218,667 | 3.42 | 115,376 | 4.57 | 6.07 | 0.54 |
| 67 | 10-Feb | 575.95 | 577.60 | 540.00 | 543.85 | 548.82 | -5.43 | 3,480.64 | 281,195 | 4.39 | 141,562 | 5.61 | 7.77 | 0.66 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL