| Macro-sector: Energy | Band: 5 | High52 Price: 608.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 1; VWAP21: | Low52 Price: 201.0 | Barrier: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 40,004,580 | Low52 Date: 25-Feb-2025 | SHP: 74.99 / 4.57 / 0.31 / 20.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 591.0 / 201.0 | Month: 446.9 / 365.0 | Week: 386.9 / 366.0 | Day: 403.65 / 380.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 403.65 | 403.65 | 380.10 | 385.00 | 388.80 | -1.75 | 1,540.00 | 11,133 | 24.80 | 7,687 | 23.51 | 0.30 | 10 |
| 2 | 11-Nov | 403.30 | 407.60 | 390.00 | 391.85 | 395.82 | -2.84 | 1,567.58 | 5,520 | 12.29 | 3,428 | 10.48 | 0.14 | 4 |
| 3 | 10-Nov | 392.05 | 419.45 | 390.10 | 403.30 | 406.17 | 2.39 | 1,613.38 | 14,783 | 32.92 | 7,204 | 22.03 | 0.29 | 9 |
| 4 | 07-Nov | 414.90 | 414.90 | 390.00 | 393.90 | 398.46 | -3.83 | 1,575.78 | 16,686 | 37.16 | 8,122 | 24.84 | 0.32 | 10 |
| 5 | 06-Nov | 419.00 | 431.00 | 400.10 | 409.60 | 418.23 | -0.64 | 1,638.59 | 41,414 | 92.24 | 15,335 | 46.90 | 0.64 | 19 |
| 6 | 04-Nov | 464.00 | 501.95 | 406.60 | 412.25 | 461.95 | -7.59 | 1,649.19 | 399,453 | 889.65 | 102,759 | 314.25 | 4.75 | 128 |
| 7 | 03-Nov | 409.95 | 446.10 | 400.00 | 446.10 | 442.44 | 20.00 | 1,784.60 | 272,340 | 606.55 | 94,037 | 287.57 | 4.16 | 117 |
| 8 | 31-Oct | 380.00 | 380.00 | 366.00 | 371.75 | 371.00 | -1.00 | 1,487.17 | 2,618 | 5.83 | 1,925 | 5.89 | 0.00 | 2 |
| 9 | 30-Oct | 377.00 | 382.00 | 370.00 | 375.50 | 376.63 | 1.39 | 1,502.17 | 1,260 | 2.81 | 1,087 | 3.32 | 0.04 | 1 |
| 10 | 29-Oct | 377.00 | 380.00 | 366.00 | 370.35 | 371.70 | -1.84 | 1,481.57 | 1,798 | 4.00 | 1,378 | 4.21 | 0.05 | 2 |
| 11 | 28-Oct | 383.90 | 384.10 | 376.05 | 377.30 | 377.76 | 0.01 | 1,509.37 | 465 | 1.04 | 326 | 1.00 | 0.01 | 0 |
| 12 | 27-Oct | 386.90 | 386.90 | 376.30 | 377.25 | 380.00 | 0.86 | 1,509.17 | 757 | 1.69 | 588 | 1.80 | 0.00 | 1 |
| 13 | 24-Oct | 373.00 | 387.95 | 373.00 | 374.05 | 378.02 | -0.82 | 1,496.37 | 1,041 | 2.32 | 773 | 2.36 | 0.03 | 1 |
| 14 | 23-Oct | 385.65 | 395.00 | 372.00 | 377.15 | 376.61 | -2.20 | 1,508.77 | 811 | 1.81 | 558 | 1.71 | 0.02 | 1 |
| 15 | 21-Oct | 383.00 | 395.00 | 372.00 | 385.65 | 386.51 | 2.05 | 1,542.78 | 566 | 1.26 | 417 | 1.28 | 0.02 | 1 |
| 16 | 20-Oct | 377.00 | 383.00 | 375.00 | 377.90 | 376.44 | -1.19 | 1,511.77 | 995 | 2.22 | 813 | 2.49 | 0.03 | 1 |
| 17 | 17-Oct | 387.00 | 387.05 | 376.70 | 382.45 | 379.89 | 0.84 | 1,529.98 | 708 | 1.58 | 508 | 1.55 | 0.02 | 1 |
| 18 | 16-Oct | 382.00 | 388.90 | 375.20 | 379.25 | 381.05 | -0.71 | 1,517.17 | 580 | 1.29 | 495 | 1.51 | 0.02 | 1 |
| 19 | 15-Oct | 372.10 | 389.65 | 372.10 | 381.95 | 381.33 | 0.75 | 1,527.97 | 1,249 | 2.78 | 989 | 3.02 | 0.04 | 1 |
| 20 | 14-Oct | 375.10 | 412.00 | 375.10 | 379.10 | 393.28 | 1.07 | 1,516.57 | 6,135 | 13.66 | 1,762 | 5.39 | 0.07 | 2 |
| 21 | 13-Oct | 382.00 | 386.00 | 371.20 | 375.10 | 377.47 | -2.05 | 1,500.57 | 448 | 1.00 | 367 | 1.12 | 0.01 | 0 |
| 22 | 10-Oct | 385.00 | 386.95 | 375.95 | 382.95 | 381.77 | 0.07 | 1,531.98 | 1,300 | 2.90 | 598 | 1.83 | 0.02 | 1 |
| 23 | 09-Oct | 388.00 | 389.90 | 380.00 | 382.70 | 384.75 | -1.40 | 1,530.98 | 951 | 2.12 | 487 | 1.49 | 0.02 | 1 |
| 24 | 08-Oct | 381.00 | 392.00 | 381.00 | 388.15 | 384.33 | 0.43 | 1,552.78 | 654 | 1.46 | 617 | 1.89 | 0.02 | 1 |
| 25 | 07-Oct | 391.10 | 391.70 | 380.00 | 386.50 | 385.34 | -0.94 | 1,546.18 | 589 | 1.31 | 416 | 1.27 | 0.02 | 1 |
| 26 | 06-Oct | 395.95 | 396.00 | 388.35 | 390.15 | 390.46 | -1.03 | 1,560.78 | 617 | 1.37 | 561 | 1.72 | 0.02 | 1 |
| 27 | 03-Oct | 380.00 | 400.00 | 380.00 | 394.20 | 394.29 | 1.26 | 1,576.98 | 1,704 | 3.80 | 1,320 | 4.04 | 0.05 | 2 |
| 28 | 01-Oct | 403.90 | 403.90 | 380.00 | 389.30 | 389.75 | -0.12 | 1,557.38 | 747 | 1.66 | 512 | 1.57 | 0.02 | 1 |
| 29 | 30-Sep | 392.05 | 395.00 | 386.00 | 389.75 | 388.49 | -0.32 | 1,559.18 | 805 | 1.79 | 591 | 1.81 | 0.02 | 1 |
| 30 | 29-Sep | 382.95 | 398.95 | 379.55 | 391.00 | 390.52 | 3.98 | 1,564.00 | 2,351 | 5.24 | 1,615 | 4.94 | 0.06 | 2 |
| 31 | 26-Sep | 385.00 | 387.90 | 365.00 | 376.05 | 375.93 | -3.29 | 1,504.37 | 4,886 | 10.88 | 3,196 | 9.77 | 0.12 | 4 |
| 32 | 25-Sep | 397.60 | 397.60 | 387.90 | 388.85 | 392.03 | -0.50 | 1,555.58 | 1,289 | 2.87 | 964 | 2.95 | 0.04 | 1 |
| 33 | 24-Sep | 397.90 | 397.90 | 390.10 | 390.80 | 392.30 | -1.93 | 1,563.38 | 1,716 | 3.82 | 1,358 | 4.15 | 0.05 | 2 |
| 34 | 23-Sep | 401.70 | 403.50 | 396.00 | 398.50 | 398.56 | -0.09 | 1,594.18 | 1,305 | 2.91 | 1,191 | 3.64 | 0.05 | 1 |
| 35 | 22-Sep | 402.95 | 415.95 | 396.00 | 398.85 | 402.52 | -1.02 | 1,595.58 | 3,129 | 6.97 | 2,340 | 7.16 | 0.09 | 3 |
| 36 | 19-Sep | 397.50 | 422.45 | 395.00 | 402.95 | 401.99 | 1.00 | 1,611.98 | 3,067 | 6.83 | 1,825 | 5.58 | 0.07 | 2 |
| 37 | 18-Sep | 405.95 | 405.95 | 396.00 | 398.95 | 399.84 | -0.59 | 1,595.98 | 2,146 | 4.78 | 1,713 | 5.24 | 0.07 | 2 |
| 38 | 17-Sep | 395.10 | 407.35 | 395.10 | 401.30 | 403.62 | 0.30 | 1,605.38 | 2,632 | 5.86 | 1,977 | 6.05 | 0.08 | 2 |
| 39 | 16-Sep | 397.75 | 410.45 | 397.00 | 400.10 | 402.65 | 1.25 | 1,600.58 | 2,037 | 4.54 | 1,281 | 3.92 | 0.05 | 2 |
| 40 | 15-Sep | 401.50 | 401.50 | 391.05 | 395.15 | 397.53 | -1.58 | 1,580.78 | 4,467 | 9.95 | 3,078 | 9.41 | 0.12 | 4 |
| 41 | 12-Sep | 394.00 | 406.45 | 394.00 | 401.50 | 401.19 | -0.99 | 1,606.18 | 1,715 | 3.82 | 1,011 | 3.09 | 0.04 | 1 |
| 42 | 11-Sep | 400.35 | 409.95 | 400.35 | 405.50 | 404.65 | -0.21 | 1,622.19 | 1,705 | 3.80 | 1,267 | 3.87 | 0.05 | 2 |
| 43 | 10-Sep | 398.70 | 414.35 | 398.70 | 406.35 | 405.75 | 0.91 | 1,625.59 | 2,329 | 5.19 | 1,444 | 4.42 | 0.06 | 2 |
| 44 | 09-Sep | 405.25 | 410.60 | 400.00 | 402.70 | 405.18 | 0.54 | 1,610.98 | 1,744 | 3.88 | 1,022 | 3.13 | 0.04 | 1 |
| 45 | 08-Sep | 424.50 | 428.90 | 391.20 | 400.55 | 401.99 | -5.17 | 1,602.38 | 10,894 | 24.26 | 7,386 | 22.59 | 0.30 | 9 |
| 46 | 05-Sep | 436.90 | 436.90 | 417.50 | 422.40 | 420.61 | -1.35 | 1,689.79 | 4,253 | 9.47 | 3,894 | 11.91 | 0.16 | 5 |
| 47 | 04-Sep | 429.60 | 434.25 | 423.00 | 428.20 | 426.38 | -0.16 | 1,713.00 | 2,900 | 6.46 | 2,277 | 6.96 | 0.10 | 3 |
| 48 | 03-Sep | 430.90 | 434.40 | 426.50 | 428.90 | 430.78 | 0.30 | 1,715.80 | 2,076 | 4.62 | 1,919 | 5.87 | 0.08 | 2 |
| 49 | 02-Sep | 428.80 | 431.90 | 423.10 | 427.60 | 427.34 | 0.49 | 1,710.60 | 1,512 | 3.37 | 969 | 2.96 | 0.04 | 1 |
| 50 | 01-Sep | 446.90 | 446.90 | 421.00 | 425.50 | 430.39 | -0.58 | 1,702.19 | 2,267 | 5.05 | 1,590 | 4.86 | 0.07 | 2 |
| 51 | 29-Aug | 425.85 | 448.95 | 425.85 | 428.00 | 430.48 | -1.43 | 1,712.00 | 2,600 | 5.79 | 2,077 | 6.35 | 0.09 | 3 |
| 52 | 28-Aug | 430.05 | 442.00 | 428.05 | 434.20 | 435.31 | -1.50 | 1,737.00 | 750 | 1.67 | 452 | 1.38 | 0.02 | 1 |
| 53 | 26-Aug | 424.65 | 442.35 | 424.65 | 440.80 | 435.97 | 0.19 | 1,763.40 | 1,996 | 4.45 | 1,346 | 4.12 | 0.06 | 2 |
| 54 | 25-Aug | 446.00 | 454.00 | 438.00 | 439.95 | 449.25 | 0.00 | 1,760.00 | 11,835 | 26.36 | 9,786 | 29.93 | 0.44 | 12 |
| 55 | 22-Aug | 422.05 | 444.00 | 422.05 | 439.95 | 438.69 | 3.76 | 1,760.00 | 4,907 | 10.93 | 3,603 | 11.02 | 0.16 | 4 |
| 56 | 21-Aug | 447.35 | 449.40 | 419.05 | 424.00 | 437.00 | -3.31 | 1,696.00 | 6,224 | 13.86 | 4,422 | 13.52 | 0.00 | 5 |
| 57 | 20-Aug | 447.00 | 447.00 | 431.90 | 438.50 | 441.02 | 2.33 | 1,754.20 | 3,464 | 7.71 | 2,397 | 7.33 | 0.11 | 3 |
| 58 | 19-Aug | 407.70 | 438.80 | 407.70 | 428.50 | 426.00 | 5.92 | 1,714.20 | 6,180 | 13.76 | 2,434 | 7.44 | 0.00 | 3 |
| 59 | 18-Aug | 444.90 | 448.90 | 400.00 | 404.55 | 414.21 | -8.08 | 1,618.39 | 5,792 | 12.90 | 4,524 | 13.83 | 0.19 | 6 |
| 60 | 14-Aug | 449.95 | 449.95 | 418.80 | 440.10 | 438.26 | 1.35 | 1,760.60 | 10,784 | 24.02 | 8,340 | 25.50 | 0.37 | 10 |
| 61 | 13-Aug | 438.75 | 440.00 | 422.85 | 434.25 | 433.35 | 5.68 | 1,737.20 | 7,010 | 15.61 | 4,618 | 14.12 | 0.20 | 6 |
| 62 | 12-Aug | 397.00 | 428.00 | 397.00 | 410.90 | 408.04 | 3.18 | 1,643.79 | 2,283 | 5.08 | 971 | 2.97 | 0.04 | 1 |
| 63 | 11-Aug | 410.00 | 414.60 | 392.10 | 398.25 | 398.22 | 2.02 | 1,593.18 | 2,361 | 5.26 | 1,393 | 4.26 | 0.06 | 2 |
| 64 | 08-Aug | 395.00 | 396.90 | 389.10 | 390.35 | 393.15 | -2.75 | 1,561.58 | 2,207 | 4.92 | 1,153 | 3.53 | 0.05 | 2 |
| 65 | 07-Aug | 397.35 | 410.00 | 385.50 | 401.40 | 393.46 | 1.02 | 1,605.78 | 5,515 | 12.28 | 3,279 | 10.03 | 0.13 | 4 |
| 66 | 06-Aug | 400.25 | 408.05 | 389.95 | 397.35 | 396.89 | -2.34 | 1,589.58 | 5,904 | 13.15 | 4,121 | 12.60 | 0.16 | 5 |
| 67 | 05-Aug | 408.85 | 429.25 | 401.00 | 406.85 | 405.67 | -0.49 | 1,627.59 | 6,040 | 13.45 | 3,848 | 11.77 | 0.16 | 5 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL