| Macro-sector: Energy | Band: 5 | High52 Price: 709.85 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 1; VWAP21: | Low52 Price: 201.0 | Barrier: 424.3; Drift%: 2.28 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 40,004,580 | Low52 Date: 25-Feb-2025 | SHP: 74.99 / 4.57 / 0.31 / 20.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 591.0 / 201.0 | Month: 486.95 / 413.95 | Week: 449.95 / 392.1 | Day: 442.0 / 428.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 430.05 | 442.00 | 428.05 | 434.20 | 435.31 | -1.50 | 1,737.00 | 750 | 1.82 | 452 | 452.00 | 0.02 | 1 |
| 2 | 26-Aug | 424.65 | 442.35 | 424.65 | 440.80 | 435.97 | 0.19 | 1,763.40 | 1,996 | 4.83 | 1,346 | 1,346.00 | 0.06 | 2 |
| 3 | 25-Aug | 446.00 | 454.00 | 438.00 | 439.95 | 449.25 | 0.00 | 1,760.00 | 11,835 | 28.66 | 9,786 | 9,786.00 | 0.44 | 12 |
| 4 | 22-Aug | 422.05 | 444.00 | 422.05 | 439.95 | 438.69 | 3.76 | 1,760.00 | 4,907 | 11.88 | 3,603 | 3,603.00 | 0.16 | 4 |
| 5 | 21-Aug | 447.35 | 449.40 | 419.05 | 424.00 | 437.00 | -3.31 | 1,696.00 | 6,224 | 15.07 | 4,422 | 4,422.00 | 0.00 | 5 |
| 6 | 20-Aug | 447.00 | 447.00 | 431.90 | 438.50 | 441.02 | 2.33 | 1,754.20 | 3,464 | 8.39 | 2,397 | 2,397.00 | 0.11 | 3 |
| 7 | 19-Aug | 407.70 | 438.80 | 407.70 | 428.50 | 426.00 | 5.92 | 1,714.20 | 6,180 | 14.96 | 2,434 | 2,434.00 | 0.00 | 3 |
| 8 | 18-Aug | 444.90 | 448.90 | 400.00 | 404.55 | 414.21 | -8.08 | 1,618.39 | 5,792 | 14.02 | 4,524 | 4,524.00 | 0.19 | 6 |
| 9 | 14-Aug | 449.95 | 449.95 | 418.80 | 440.10 | 438.26 | 1.35 | 1,760.60 | 10,784 | 26.11 | 8,340 | 8,340.00 | 0.37 | 10 |
| 10 | 13-Aug | 438.75 | 440.00 | 422.85 | 434.25 | 433.35 | 5.68 | 1,737.20 | 7,010 | 16.97 | 4,618 | 4,618.00 | 0.20 | 6 |
| 11 | 12-Aug | 397.00 | 428.00 | 397.00 | 410.90 | 408.04 | 3.18 | 1,643.79 | 2,283 | 5.53 | 971 | 971.00 | 0.04 | 1 |
| 12 | 11-Aug | 410.00 | 414.60 | 392.10 | 398.25 | 398.22 | 2.02 | 1,593.18 | 2,361 | 5.72 | 1,393 | 1,393.00 | 0.06 | 2 |
| 13 | 08-Aug | 395.00 | 396.90 | 389.10 | 390.35 | 393.15 | -2.75 | 1,561.58 | 2,207 | 5.34 | 1,153 | 1,153.00 | 0.05 | 2 |
| 14 | 07-Aug | 397.35 | 410.00 | 385.50 | 401.40 | 393.46 | 1.02 | 1,605.78 | 5,515 | 13.35 | 3,279 | 3,279.00 | 0.13 | 4 |
| 15 | 06-Aug | 400.25 | 408.05 | 389.95 | 397.35 | 396.89 | -2.34 | 1,589.58 | 5,904 | 14.30 | 4,121 | 4,121.00 | 0.16 | 5 |
| 16 | 05-Aug | 408.85 | 429.25 | 401.00 | 406.85 | 405.67 | -0.49 | 1,627.59 | 6,040 | 14.62 | 3,848 | 3,848.00 | 0.16 | 5 |
| 17 | 04-Aug | 421.10 | 424.30 | 406.00 | 408.85 | 411.21 | -4.33 | 1,635.59 | 12,136 | 29.38 | 8,555 | 8,555.00 | 0.35 | 11 |
| 18 | 01-Aug | 434.60 | 435.90 | 425.00 | 427.35 | 428.75 | -2.10 | 1,709.60 | 1,747 | 4.23 | 972 | 972.00 | 0.04 | 1 |
| 19 | 31-Jul | 425.00 | 446.00 | 424.15 | 436.50 | 437.77 | -0.80 | 1,746.20 | 3,993 | 9.67 | 2,437 | 2,437.00 | 0.11 | 3 |
| 20 | 30-Jul | 431.85 | 448.85 | 427.00 | 440.00 | 441.26 | 2.92 | 1,760.00 | 6,768 | 16.39 | 3,850 | 3,850.00 | 0.17 | 5 |
| 21 | 29-Jul | 421.05 | 438.85 | 413.95 | 427.50 | 427.52 | 1.53 | 1,710.20 | 2,707 | 6.55 | 1,252 | 1,252.00 | 0.05 | 2 |
| 22 | 28-Jul | 455.90 | 455.90 | 419.75 | 421.05 | 433.81 | -4.71 | 1,684.39 | 7,304 | 17.69 | 5,671 | 5,671.00 | 0.25 | 7 |
| 23 | 25-Jul | 450.20 | 450.20 | 432.55 | 441.85 | 440.60 | -2.21 | 1,767.60 | 6,722 | 16.28 | 3,272 | 3,272.00 | 0.14 | 4 |
| 24 | 24-Jul | 451.50 | 458.00 | 449.00 | 451.85 | 453.09 | 0.09 | 1,807.61 | 5,451 | 13.20 | 3,505 | 3,505.00 | 0.16 | 5 |
| 25 | 23-Jul | 453.00 | 459.45 | 445.00 | 451.45 | 450.48 | 0.16 | 1,806.01 | 8,764 | 21.22 | 5,648 | 5,648.00 | 0.25 | 7 |
| 26 | 22-Jul | 447.90 | 454.90 | 440.00 | 450.75 | 447.21 | 0.48 | 1,803.21 | 6,838 | 16.56 | 4,738 | 4,738.00 | 0.21 | 6 |
| 27 | 21-Jul | 459.30 | 459.30 | 441.00 | 448.60 | 450.23 | -0.81 | 1,794.61 | 2,740 | 6.63 | 1,573 | 1,573.00 | 0.07 | 2 |
| 28 | 18-Jul | 459.15 | 459.35 | 445.60 | 452.25 | 449.44 | -0.39 | 1,809.21 | 1,676 | 4.06 | 999 | 999.00 | 0.04 | 1 |
| 29 | 17-Jul | 449.85 | 459.95 | 445.60 | 454.00 | 450.45 | 2.75 | 1,816.00 | 7,475 | 18.10 | 4,890 | 4,890.00 | 0.22 | 6 |
| 30 | 16-Jul | 456.75 | 456.75 | 439.60 | 441.85 | 444.40 | -1.57 | 1,767.60 | 5,715 | 13.84 | 3,551 | 3,551.00 | 0.16 | 5 |
| 31 | 15-Jul | 441.00 | 453.95 | 441.00 | 448.90 | 447.49 | -0.42 | 1,795.81 | 4,421 | 10.70 | 2,104 | 2,104.00 | 0.09 | 3 |
| 32 | 14-Jul | 454.00 | 458.00 | 447.05 | 450.80 | 452.15 | 0.92 | 1,803.41 | 8,217 | 19.90 | 5,703 | 5,703.00 | 0.26 | 8 |
| 33 | 11-Jul | 460.45 | 465.05 | 442.60 | 446.70 | 452.34 | -3.07 | 1,787.00 | 7,144 | 17.30 | 4,335 | 4,335.00 | 0.20 | 6 |
| 34 | 10-Jul | 466.35 | 468.15 | 457.60 | 460.85 | 461.33 | -0.07 | 1,843.61 | 6,537 | 15.83 | 4,607 | 4,607.00 | 0.21 | 6 |
| 35 | 09-Jul | 447.50 | 468.00 | 446.35 | 461.15 | 459.94 | 3.05 | 1,844.81 | 13,509 | 32.71 | 8,687 | 8,687.00 | 0.40 | 11 |
| 36 | 08-Jul | 458.00 | 479.80 | 445.00 | 447.50 | 452.94 | -2.32 | 1,790.20 | 5,416 | 13.11 | 3,770 | 3,770.00 | 0.17 | 5 |
| 37 | 07-Jul | 450.00 | 470.00 | 440.00 | 458.15 | 451.18 | 1.96 | 1,832.81 | 11,124 | 26.93 | 5,198 | 5,198.00 | 0.23 | 7 |
| 38 | 04-Jul | 469.10 | 478.00 | 445.20 | 449.35 | 457.09 | -4.11 | 1,797.61 | 12,772 | 30.92 | 8,050 | 8,050.00 | 0.37 | 11 |
| 39 | 03-Jul | 484.90 | 486.95 | 465.60 | 468.60 | 474.19 | -1.18 | 1,874.61 | 13,855 | 33.55 | 11,135 | 11,135.00 | 0.53 | 15 |
| 40 | 02-Jul | 468.00 | 475.15 | 452.85 | 474.20 | 468.19 | 3.60 | 1,897.02 | 21,971 | 53.20 | 16,182 | 16,182.00 | 0.76 | 21 |
| 41 | 01-Jul | 462.00 | 471.15 | 430.20 | 457.70 | 456.93 | 1.99 | 1,831.01 | 40,713 | 98.58 | 21,653 | 21,653.00 | 0.99 | 29 |
| 42 | 30-Jun | 439.90 | 448.75 | 432.10 | 448.75 | 445.20 | 5.00 | 1,795.21 | 18,121 | 43.88 | 11,914 | 11,914.00 | 0.53 | 16 |
| 43 | 27-Jun | 411.00 | 427.40 | 410.95 | 427.40 | 423.79 | 5.00 | 1,709.80 | 15,477 | 37.47 | 11,710 | 11,710.00 | 0.50 | 15 |
| 44 | 26-Jun | 404.40 | 407.05 | 390.05 | 407.05 | 406.25 | 4.99 | 1,628.39 | 13,185 | 31.92 | 12,412 | 12,412.00 | 0.50 | 16 |
| 45 | 25-Jun | 378.90 | 387.70 | 370.15 | 387.70 | 382.35 | 5.00 | 1,550.98 | 19,275 | 46.67 | 13,268 | 13,268.00 | 0.51 | 17 |
| 46 | 24-Jun | 355.05 | 369.25 | 355.05 | 369.25 | 368.13 | 4.99 | 1,477.17 | 2,790 | 6.76 | 2,535 | 2,535.00 | 0.09 | 3 |
| 47 | 23-Jun | 354.05 | 362.90 | 347.35 | 351.70 | 355.10 | -3.35 | 1,406.96 | 4,534 | 10.98 | 3,202 | 3,202.00 | 0.11 | 4 |
| 48 | 20-Jun | 363.40 | 366.55 | 357.05 | 363.90 | 364.29 | 0.14 | 1,455.77 | 1,858 | 4.50 | 1,223 | 1,223.00 | 0.04 | 2 |
| 49 | 19-Jun | 380.10 | 380.10 | 360.10 | 363.40 | 364.37 | -1.82 | 1,453.77 | 10,448 | 25.30 | 8,268 | 8,268.00 | 0.30 | 11 |
| 50 | 18-Jun | 371.35 | 375.90 | 365.00 | 370.15 | 369.90 | -0.32 | 1,480.77 | 6,081 | 14.72 | 4,414 | 4,414.00 | 0.16 | 6 |
| 51 | 17-Jun | 384.55 | 384.55 | 369.00 | 371.35 | 378.29 | -1.67 | 1,485.57 | 5,614 | 13.59 | 3,133 | 3,133.00 | 0.12 | 4 |
| 52 | 16-Jun | 375.05 | 383.00 | 370.70 | 377.65 | 376.60 | 1.87 | 1,510.77 | 4,544 | 11.00 | 3,285 | 3,285.00 | 0.12 | 4 |
| 53 | 13-Jun | 376.00 | 382.35 | 365.10 | 370.70 | 374.91 | -3.10 | 1,482.97 | 8,849 | 21.43 | 6,556 | 6,556.00 | 0.25 | 9 |
| 54 | 12-Jun | 386.75 | 386.95 | 376.20 | 382.55 | 381.76 | -0.35 | 1,530.38 | 8,443 | 20.44 | 6,518 | 6,518.00 | 0.25 | 9 |
| 55 | 11-Jun | 375.15 | 395.55 | 368.05 | 383.90 | 381.85 | 1.90 | 1,535.78 | 12,535 | 30.35 | 7,564 | 7,564.00 | 0.29 | 10 |
| 56 | 10-Jun | 384.00 | 406.90 | 376.75 | 376.75 | 380.16 | -4.99 | 1,507.17 | 23,894 | 57.85 | 15,295 | 15,295.00 | 0.58 | 20 |
| 57 | 09-Jun | 419.00 | 419.00 | 396.55 | 396.55 | 400.17 | -5.00 | 1,586.38 | 8,203 | 19.86 | 7,383 | 7,383.00 | 0.30 | 10 |
| 58 | 06-Jun | 410.80 | 418.90 | 395.00 | 417.40 | 409.66 | 1.61 | 1,669.79 | 3,694 | 8.94 | 0 | 0.00 | 0.00 | 5 |
| 59 | 05-Jun | 396.75 | 415.00 | 385.05 | 410.80 | 406.69 | 3.54 | 1,643.39 | 6,161 | 14.92 | 0 | 0.00 | 0.00 | 8 |
| 60 | 04-Jun | 397.90 | 404.00 | 380.60 | 396.75 | 388.13 | -0.96 | 1,587.18 | 10,042 | 24.31 | 0 | 0.00 | 0.00 | 13 |
| 61 | 03-Jun | 389.00 | 410.00 | 388.90 | 400.60 | 392.64 | -2.14 | 1,602.58 | 7,736 | 18.73 | 0 | 0.00 | 0.00 | 10 |
| 62 | 02-Jun | 423.05 | 423.05 | 409.35 | 409.35 | 411.55 | -5.00 | 1,637.59 | 8,148 | 19.73 | 0 | 0.00 | 0.00 | 11 |
| 63 | 30-May | 459.95 | 460.65 | 421.55 | 430.90 | 451.26 | -1.79 | 1,723.80 | 17,036 | 41.25 | 0 | 0.00 | 0.00 | 22 |
| 64 | 29-May | 429.80 | 438.75 | 429.00 | 438.75 | 437.88 | 4.99 | 1,755.20 | 5,307 | 12.85 | 0 | 0.00 | 0.00 | 7 |
| 65 | 28-May | 413.85 | 418.25 | 385.00 | 417.90 | 406.53 | 4.91 | 1,671.79 | 12,903 | 31.24 | 0 | 0.00 | 0.00 | 17 |
| 66 | 27-May | 398.35 | 398.35 | 398.35 | 398.35 | 398.35 | 4.99 | 1,593.58 | 412 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 67 | 26-May | 379.40 | 379.40 | 368.60 | 379.40 | 379.08 | 5.00 | 1,517.77 | 2,525 | 6.11 | 0 | 0.00 | 0.00 | 3 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL