| Macro-sector: Energy | Band: 5 | High52 Price: 948.7 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 22-May-2024 | Bumper: 414.0; Drift%: -11.29 |
| Industry: Oil | Face Value: 1 | 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 / 1.47 / 18.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 591.0 / 201.0 | Month: 288.96 / 239.87 | Week: 405.2 / 366.3 | Day: 373.45 / 370.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 373.45 | 373.45 | 370.00 | 372.00 | 372.93 | 1.60 | 1,488.00 | 6,619 | 129.78 | 0 | 0.00 | 0.00 | 0.09 |
| 2 | 20-May | 351.85 | 366.15 | 351.85 | 366.15 | 356.56 | 1.99 | 1,464.77 | 8,437 | 165.43 | 0 | 0.00 | 0.00 | 0.11 |
| 3 | 19-May | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -1.99 | 1,436.00 | 1,244 | 24.39 | 0 | 0.00 | 0.00 | 0.03 |
| 4 | 16-May | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | -1.99 | 1,465.37 | 2,151 | 42.18 | 0 | 0.00 | 0.00 | 0.05 |
| 5 | 15-May | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | -1.99 | 1,495.17 | 3,298 | 64.67 | 0 | 0.00 | 0.00 | 0.08 |
| 6 | 14-May | 381.35 | 381.35 | 381.35 | 381.35 | 381.35 | -1.99 | 1,525.57 | 2,592 | 50.82 | 0 | 0.00 | 0.00 | 0.06 |
| 7 | 13-May | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | -2.00 | 1,556.58 | 4,686 | 91.88 | 0 | 0.00 | 0.00 | 0.11 |
| 8 | 12-May | 405.20 | 405.20 | 397.05 | 397.05 | 404.52 | -2.00 | 1,588.38 | 3,721 | 72.96 | 0 | 0.00 | 0.00 | 0.09 |
| 9 | 09-May | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | -2.00 | 1,620.79 | 209 | 4.10 | 0 | 0.00 | 0.00 | 0.00 |
| 10 | 08-May | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | -1.99 | 1,653.79 | 3,644 | 71.45 | 0 | 0.00 | 0.00 | 0.09 |
| 11 | 07-May | 430.00 | 430.00 | 421.80 | 421.80 | 425.19 | -2.00 | 1,687.39 | 1,881 | 36.88 | 0 | 0.00 | 0.00 | 0.04 |
| 12 | 06-May | 430.65 | 430.65 | 430.40 | 430.40 | 430.59 | 1.93 | 1,721.80 | 3,043 | 59.67 | 0 | 0.00 | 0.00 | 0.07 |
| 13 | 05-May | 422.20 | 422.25 | 421.95 | 422.25 | 422.15 | 1.99 | 1,689.19 | 6,390 | 125.29 | 0 | 0.00 | 0.00 | 0.15 |
| 14 | 02-May | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 2.00 | 1,656.00 | 6,643 | 130.25 | 0 | 0.00 | 0.00 | 0.16 |
| 15 | 30-Apr | 405.85 | 405.90 | 405.85 | 405.90 | 405.85 | 2.00 | 1,623.79 | 5,204 | 102.04 | 0 | 0.00 | 0.00 | 0.12 |
| 16 | 29-Apr | 397.85 | 397.95 | 394.95 | 397.95 | 397.23 | 2.00 | 1,591.98 | 20,077 | 393.67 | 0 | 0.00 | 0.00 | 0.47 |
| 17 | 28-Apr | 390.15 | 390.15 | 390.15 | 390.15 | 390.15 | 2.00 | 1,560.78 | 400 | 7.84 | 0 | 0.00 | 0.00 | 0.01 |
| 18 | 25-Apr | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 2.00 | 1,530.18 | 4,388 | 86.04 | 0 | 0.00 | 0.00 | 0.10 |
| 19 | 24-Apr | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2.00 | 1,500.00 | 422 | 8.27 | 0 | 0.00 | 0.00 | 0.01 |
| 20 | 23-Apr | 367.50 | 367.65 | 367.50 | 367.65 | 367.61 | 2.00 | 1,470.77 | 638 | 12.51 | 0 | 0.00 | 0.00 | 0.02 |
| 21 | 22-Apr | 360.45 | 360.45 | 360.45 | 360.45 | 360.45 | 1.99 | 1,441.97 | 464 | 9.10 | 0 | 0.00 | 0.00 | 0.01 |
| 22 | 21-Apr | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 1.99 | 1,413.76 | 882 | 17.29 | 0 | 0.00 | 0.00 | 0.02 |
| 23 | 17-Apr | 346.70 | 346.70 | 346.50 | 346.50 | 346.69 | 1.93 | 1,386.16 | 676 | 13.25 | 0 | 0.00 | 0.00 | 0.02 |
| 24 | 16-Apr | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | 2.00 | 1,359.96 | 998 | 19.57 | 0 | 0.00 | 0.00 | 0.02 |
| 25 | 15-Apr | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | 1.99 | 1,333.35 | 50 | 0.98 | 0 | 0.00 | 0.00 | 0.00 |
| 26 | 11-Apr | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | 2.00 | 1,307.35 | 353 | 6.92 | 0 | 0.00 | 0.00 | 0.01 |
| 27 | 09-Apr | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 1.99 | 1,281.75 | 5,081 | 99.63 | 0 | 0.00 | 0.00 | 0.12 |
| 28 | 08-Apr | 314.00 | 314.15 | 314.00 | 314.15 | 314.14 | 2.00 | 1,256.74 | 4,796 | 94.04 | 0 | 0.00 | 0.00 | 0.11 |
| 29 | 07-Apr | 306.45 | 308.00 | 306.45 | 308.00 | 306.88 | -1.50 | 1,232.00 | 12,151 | 238.25 | 0 | 0.00 | 0.00 | 0.29 |
| 30 | 04-Apr | 310.00 | 312.70 | 310.00 | 312.70 | 312.63 | 1.99 | 1,250.94 | 165,371 | 3,242.57 | 0 | 0.00 | 0.00 | 3.90 |
| 31 | 03-Apr | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | 2.00 | 1,226.54 | 742 | 14.55 | 0 | 0.00 | 0.00 | 0.02 |
| 32 | 02-Apr | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | 1.98 | 1,202.54 | 151,333 | 2,967.31 | 0 | 0.00 | 0.00 | 3.57 |
| 33 | 01-Apr | 294.75 | 294.75 | 294.00 | 294.75 | 294.62 | 2.00 | 1,179.13 | 3,335 | 65.39 | 0 | 0.00 | 0.00 | 0.08 |
| 34 | 28-Mar | 284.00 | 288.96 | 284.00 | 288.96 | 288.40 | 2.00 | 1,155.97 | 5,562 | 109.06 | 0 | 0.00 | 0.00 | 0.13 |
| 35 | 27-Mar | 274.50 | 283.30 | 274.50 | 283.30 | 276.65 | 1.17 | 1,133.33 | 15,297 | 299.94 | 0 | 0.00 | 0.00 | 0.36 |
| 36 | 26-Mar | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | 2.00 | 1,120.17 | 1,504 | 29.49 | 0 | 0.00 | 0.00 | 0.04 |
| 37 | 25-Mar | 274.52 | 274.52 | 274.52 | 274.52 | 274.52 | 2.00 | 1,098.21 | 2,252 | 44.16 | 0 | 0.00 | 0.00 | 0.05 |
| 38 | 24-Mar | 269.14 | 269.14 | 269.14 | 269.14 | 269.14 | 2.00 | 1,076.68 | 1,038 | 20.35 | 0 | 0.00 | 0.00 | 0.02 |
| 39 | 21-Mar | 263.87 | 263.87 | 263.87 | 263.87 | 263.87 | 2.00 | 1,055.60 | 1,179 | 23.12 | 0 | 0.00 | 0.00 | 0.03 |
| 40 | 20-Mar | 258.70 | 258.70 | 258.00 | 258.70 | 258.70 | 2.00 | 1,034.92 | 9,417 | 184.65 | 0 | 0.00 | 0.00 | 0.22 |
| 41 | 19-Mar | 245.05 | 253.63 | 245.05 | 253.63 | 251.54 | 2.00 | 1,014.64 | 8,172 | 160.24 | 0 | 0.00 | 0.00 | 0.19 |
| 42 | 18-Mar | 248.66 | 248.66 | 248.66 | 248.66 | 248.66 | -2.00 | 994.75 | 2,112 | 41.41 | 0 | 0.00 | 0.00 | 0.05 |
| 43 | 17-Mar | 248.66 | 253.74 | 248.66 | 253.74 | 249.02 | 0.00 | 1,015.08 | 14,913 | 292.41 | 0 | 0.00 | 0.00 | 0.35 |
| 44 | 13-Mar | 253.74 | 253.74 | 253.74 | 253.74 | 253.74 | -2.00 | 1,015.08 | 1,680 | 32.94 | 0 | 0.00 | 0.00 | 0.04 |
| 45 | 12-Mar | 258.92 | 258.92 | 258.92 | 258.92 | 258.92 | -2.00 | 1,035.80 | 2,868 | 56.24 | 0 | 0.00 | 0.00 | 0.07 |
| 46 | 11-Mar | 264.21 | 264.21 | 264.21 | 264.21 | 264.21 | -2.00 | 1,056.96 | 3,543 | 69.47 | 0 | 0.00 | 0.00 | 0.08 |
| 47 | 10-Mar | 280.62 | 280.62 | 269.61 | 269.61 | 279.05 | -2.00 | 1,078.56 | 29,005 | 568.73 | 0 | 0.00 | 0.00 | 0.68 |
| 48 | 07-Mar | 275.12 | 275.12 | 275.12 | 275.12 | 275.12 | 2.00 | 1,100.61 | 59,268 | 1,162.12 | 0 | 0.00 | 0.00 | 1.40 |
| 49 | 06-Mar | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | 2.00 | 1,079.04 | 8,272 | 162.20 | 0 | 0.00 | 0.00 | 0.20 |
| 50 | 05-Mar | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | 5.00 | 1,057.92 | 1,361 | 26.69 | 0 | 0.00 | 0.00 | 0.03 |
| 51 | 04-Mar | 251.86 | 251.86 | 251.86 | 251.86 | 251.86 | 5.00 | 1,007.56 | 3,145 | 61.67 | 0 | 0.00 | 0.00 | 0.07 |
| 52 | 03-Mar | 239.87 | 239.87 | 239.87 | 239.87 | 239.87 | 5.00 | 959.59 | 3,360 | 65.88 | 0 | 0.00 | 0.00 | 0.08 |
| 53 | 28-Feb | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | 4.99 | 913.90 | 8,254 | 161.84 | 0 | 0.00 | 0.00 | 0.19 |
| 54 | 27-Feb | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | 4.99 | 870.50 | 512,096 | 10,041.10 | 0 | 0.00 | 0.00 | 12.09 |
| 55 | 25-Feb | 205.40 | 215.65 | 201.00 | 207.25 | 211.30 | 0.90 | 829.09 | 74,671 | 1,464.14 | 0 | 0.00 | 0.00 | 1.76 |
| 56 | 24-Feb | 213.95 | 220.90 | 203.50 | 205.40 | 208.20 | -4.00 | 821.69 | 19,800 | 388.24 | 0 | 0.00 | 0.00 | 0.47 |
| 57 | 21-Feb | 217.00 | 233.85 | 212.30 | 213.95 | 219.93 | -4.23 | 855.90 | 14,818 | 290.55 | 0 | 0.00 | 0.00 | 0.35 |
| 58 | 20-Feb | 237.40 | 237.40 | 223.40 | 223.40 | 226.50 | -5.00 | 893.70 | 30,960 | 607.06 | 17,521 | 17,521.00 | 0.40 | 0.41 |
| 59 | 19-Feb | 245.75 | 257.95 | 233.45 | 235.15 | 244.28 | -4.29 | 940.71 | 39,037 | 765.43 | 22,734 | 22,734.00 | 0.56 | 0.54 |
| 60 | 18-Feb | 257.00 | 264.05 | 242.35 | 245.70 | 252.72 | -3.29 | 982.91 | 17,063 | 334.57 | 9,991 | 9,991.00 | 0.25 | 0.24 |
| 61 | 17-Feb | 273.00 | 280.70 | 254.00 | 254.05 | 264.43 | -4.97 | 1,016.32 | 49,355 | 967.75 | 34,408 | 34,408.00 | 0.91 | 0.81 |
| 62 | 14-Feb | 278.90 | 283.30 | 263.10 | 267.35 | 270.00 | -2.96 | 1,069.52 | 20,367 | 399.35 | 14,559 | 14,559.00 | 0.00 | 0.34 |
| 63 | 13-Feb | 289.40 | 302.05 | 273.60 | 275.50 | 280.74 | -4.24 | 1,102.13 | 23,291 | 456.69 | 12,819 | 12,819.00 | 0.36 | 0.30 |
| 64 | 12-Feb | 300.95 | 315.95 | 285.90 | 287.70 | 295.01 | -4.40 | 1,150.93 | 45,024 | 882.82 | 34,227 | 34,227.00 | 1.01 | 0.81 |
| 65 | 11-Feb | 310.00 | 315.85 | 300.40 | 300.95 | 302.62 | -4.82 | 1,203.94 | 10,115 | 198.33 | 7,947 | 7,947.00 | 0.24 | 0.19 |
| 66 | 10-Feb | 328.95 | 340.45 | 308.50 | 316.20 | 321.96 | -2.48 | 1,264.94 | 31,228 | 612.31 | 19,809 | 19,809.00 | 0.64 | 0.47 |
| 67 | 07-Feb | 354.90 | 356.85 | 324.00 | 324.25 | 334.39 | -4.60 | 1,297.15 | 40,361 | 791.39 | 23,368 | 23,368.00 | 0.78 | 0.55 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL