| Macro-sector: Energy | Band: 5 | High52 Price: 501.95 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 1; VWAP21: | Low52 Price: 306.45 | Barrier: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 40,004,580 | Low52 Date: 07-Apr-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: 488.7 / 322.0 | Week: 474.0 / 390.5 | Day: 443.95 / 398.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 403.45 | 443.95 | 398.10 | 415.55 | 422.67 | 3.64 | 1,662.39 | 377,098 | 124.05 | 103,640 | 86.80 | 4.38 | 129 |
| 2 | 06-Apr | 404.70 | 416.80 | 398.05 | 400.95 | 405.05 | -0.52 | 1,603.98 | 77,157 | 25.38 | 32,391 | 27.13 | 1.31 | 40 |
| 3 | 02-Apr | 401.45 | 409.65 | 393.85 | 403.05 | 401.81 | 0.05 | 1,612.38 | 25,305 | 8.32 | 3,488 | 2.92 | 0.14 | 4 |
| 4 | 01-Apr | 402.50 | 412.00 | 396.30 | 402.85 | 405.75 | 1.81 | 1,611.58 | 47,321 | 15.57 | 17,069 | 14.30 | 0.69 | 21 |
| 5 | 30-Mar | 390.60 | 409.00 | 387.05 | 395.70 | 398.07 | 0.43 | 1,582.98 | 57,742 | 18.99 | 12,837 | 10.75 | 0.51 | 16 |
| 6 | 27-Mar | 400.90 | 401.90 | 381.60 | 394.00 | 390.60 | -2.44 | 1,576.00 | 67,014 | 22.04 | 22,738 | 19.04 | 0.89 | 28 |
| 7 | 25-Mar | 378.00 | 431.55 | 376.05 | 403.85 | 411.63 | 6.67 | 1,615.58 | 486,319 | 159.97 | 72,328 | 60.58 | 2.98 | 90 |
| 8 | 24-Mar | 374.85 | 389.50 | 368.00 | 378.60 | 375.28 | 1.01 | 1,514.57 | 66,981 | 22.03 | 10,727 | 8.98 | 0.40 | 13 |
| 9 | 23-Mar | 385.75 | 395.00 | 366.35 | 374.80 | 374.99 | -2.57 | 1,499.37 | 96,370 | 31.70 | 11,233 | 9.41 | 0.42 | 14 |
| 10 | 20-Mar | 380.20 | 395.00 | 380.20 | 384.70 | 387.68 | 0.51 | 1,538.98 | 51,755 | 17.02 | 15,565 | 13.04 | 0.60 | 19 |
| 11 | 19-Mar | 388.15 | 396.95 | 376.10 | 382.75 | 387.23 | -1.39 | 1,531.18 | 75,058 | 24.69 | 18,058 | 15.12 | 0.70 | 22 |
| 12 | 18-Mar | 385.00 | 403.90 | 380.15 | 388.15 | 389.68 | 0.26 | 1,552.78 | 115,146 | 37.88 | 25,927 | 21.71 | 1.01 | 32 |
| 13 | 17-Mar | 396.90 | 400.55 | 380.60 | 387.15 | 392.02 | -2.58 | 1,548.78 | 59,233 | 19.48 | 15,765 | 13.20 | 0.62 | 20 |
| 14 | 16-Mar | 402.05 | 414.00 | 383.30 | 397.40 | 397.58 | -1.01 | 1,589.78 | 168,116 | 55.30 | 24,997 | 20.94 | 0.99 | 31 |
| 15 | 13-Mar | 398.00 | 409.55 | 382.10 | 401.45 | 395.59 | 0.70 | 1,605.98 | 167,353 | 55.05 | 42,043 | 35.21 | 1.66 | 52 |
| 16 | 12-Mar | 398.00 | 414.45 | 392.20 | 398.65 | 403.97 | -1.29 | 1,594.78 | 375,291 | 123.45 | 89,840 | 75.24 | 3.63 | 112 |
| 17 | 11-Mar | 454.60 | 454.60 | 393.30 | 403.85 | 419.88 | -11.36 | 1,615.58 | 408,950 | 134.52 | 77,919 | 65.26 | 3.27 | 97 |
| 18 | 10-Mar | 468.80 | 475.95 | 441.20 | 455.60 | 465.30 | -4.82 | 1,822.61 | 359,168 | 118.15 | 80,085 | 67.07 | 3.73 | 99 |
| 19 | 09-Mar | 446.00 | 489.00 | 428.00 | 478.65 | 467.92 | 7.73 | 1,914.82 | 789,472 | 259.69 | 140,100 | 117.34 | 6.56 | 174 |
| 20 | 06-Mar | 414.45 | 459.00 | 409.55 | 444.30 | 434.41 | 6.14 | 1,777.40 | 368,146 | 121.10 | 73,803 | 61.81 | 3.21 | 92 |
| 21 | 05-Mar | 393.80 | 425.00 | 386.00 | 418.60 | 412.54 | 7.57 | 1,674.59 | 518,403 | 170.53 | 76,070 | 63.71 | 3.14 | 94 |
| 22 | 04-Mar | 390.00 | 395.40 | 377.30 | 389.15 | 387.97 | -1.61 | 1,556.78 | 95,156 | 31.30 | 13,865 | 11.61 | 0.54 | 17 |
| 23 | 02-Mar | 398.00 | 402.40 | 381.00 | 395.50 | 392.96 | -4.78 | 1,582.18 | 158,802 | 52.24 | 28,026 | 23.47 | 1.10 | 35 |
| 24 | 27-Feb | 410.45 | 422.00 | 397.30 | 415.35 | 409.17 | 2.00 | 1,661.59 | 187,039 | 61.53 | 25,029 | 20.96 | 1.02 | 31 |
| 25 | 26-Feb | 408.05 | 429.90 | 401.20 | 407.20 | 415.59 | 1.79 | 1,628.99 | 1,243,656 | 409.10 | 98,098 | 82.16 | 4.08 | 122 |
| 26 | 25-Feb | 430.00 | 443.50 | 390.50 | 400.05 | 417.61 | -8.91 | 1,600.38 | 1,836,284 | 604.04 | 147,406 | 123.46 | 6.16 | 183 |
| 27 | 24-Feb | 415.00 | 474.00 | 408.10 | 439.20 | 454.21 | 6.38 | 1,757.00 | 12,814,482 | 4,215.29 | 1,132,188 | 948.23 | 51.43 | 1,406 |
| 28 | 23-Feb | 447.90 | 453.70 | 407.50 | 412.85 | 432.37 | -5.61 | 1,651.59 | 21,712 | 7.14 | 5,435 | 4.55 | 0.23 | 7 |
| 29 | 20-Feb | 416.90 | 440.45 | 411.30 | 437.40 | 431.51 | 6.49 | 1,749.80 | 74,626 | 24.55 | 26,054 | 21.82 | 1.12 | 32 |
| 30 | 19-Feb | 419.00 | 424.90 | 409.00 | 410.75 | 414.85 | -0.18 | 1,643.19 | 59,514 | 19.58 | 52,002 | 43.55 | 2.16 | 65 |
| 31 | 18-Feb | 410.70 | 415.00 | 402.85 | 411.50 | 408.80 | 1.71 | 1,646.19 | 3,039 | 1.00 | 1,199 | 1.00 | 0.05 | 1 |
| 32 | 17-Feb | 398.00 | 424.00 | 396.95 | 404.60 | 409.18 | 1.84 | 1,618.59 | 22,831 | 7.51 | 9,730 | 8.15 | 0.40 | 12 |
| 33 | 16-Feb | 405.10 | 417.30 | 392.30 | 397.30 | 400.45 | -3.07 | 1,589.38 | 11,642 | 3.83 | 5,427 | 4.55 | 0.22 | 7 |
| 34 | 13-Feb | 419.00 | 424.65 | 405.00 | 409.90 | 415.98 | -2.61 | 1,639.79 | 8,270 | 2.72 | 4,589 | 3.84 | 0.19 | 6 |
| 35 | 12-Feb | 448.25 | 448.65 | 415.35 | 420.90 | 428.15 | -2.22 | 1,683.79 | 13,635 | 4.49 | 6,325 | 5.30 | 0.27 | 8 |
| 36 | 11-Feb | 430.80 | 434.20 | 421.00 | 430.45 | 428.26 | -0.97 | 1,722.00 | 10,287 | 3.38 | 1,193 | 1.00 | 0.05 | 1 |
| 37 | 10-Feb | 428.05 | 435.00 | 425.00 | 434.65 | 434.07 | 1.53 | 1,738.80 | 27,312 | 8.98 | 22,396 | 18.76 | 0.97 | 28 |
| 38 | 09-Feb | 427.80 | 441.45 | 421.30 | 428.10 | 432.17 | 0.27 | 1,712.60 | 8,367 | 2.75 | 3,530 | 2.96 | 0.15 | 4 |
| 39 | 06-Feb | 425.90 | 437.95 | 422.35 | 426.95 | 428.15 | 0.74 | 1,708.00 | 12,251 | 4.03 | 3,306 | 2.77 | 0.14 | 4 |
| 40 | 05-Feb | 425.60 | 433.00 | 420.30 | 423.80 | 426.33 | -1.90 | 1,695.39 | 5,750 | 1.89 | 2,751 | 2.30 | 0.12 | 3 |
| 41 | 04-Feb | 412.00 | 451.00 | 412.00 | 432.00 | 434.49 | 2.92 | 1,728.00 | 21,187 | 6.97 | 5,523 | 4.63 | 0.24 | 7 |
| 42 | 03-Feb | 429.05 | 441.90 | 413.25 | 419.75 | 425.36 | -0.46 | 1,679.19 | 13,267 | 4.36 | 4,764 | 3.99 | 0.20 | 6 |
| 43 | 02-Feb | 425.30 | 429.50 | 415.05 | 421.70 | 420.66 | -0.81 | 1,686.99 | 6,990 | 2.30 | 3,158 | 2.64 | 0.13 | 4 |
| 44 | 01-Feb | 457.00 | 457.00 | 416.00 | 425.15 | 433.47 | -6.63 | 1,700.79 | 8,692 | 2.86 | 2,503 | 2.10 | 0.11 | 3 |
| 45 | 30-Jan | 413.85 | 460.00 | 403.50 | 455.35 | 443.74 | 8.83 | 1,821.61 | 94,559 | 31.10 | 56,853 | 47.62 | 2.52 | 71 |
| 46 | 29-Jan | 465.40 | 465.40 | 416.00 | 418.40 | 431.38 | -7.46 | 1,673.79 | 39,629 | 13.04 | 11,961 | 10.02 | 0.52 | 15 |
| 47 | 28-Jan | 447.00 | 465.00 | 440.05 | 452.15 | 453.10 | 5.70 | 1,808.81 | 81,898 | 26.94 | 12,584 | 10.54 | 0.57 | 16 |
| 48 | 27-Jan | 397.45 | 476.90 | 397.45 | 427.75 | 440.13 | 7.62 | 1,711.20 | 107,254 | 35.28 | 18,475 | 15.47 | 0.81 | 23 |
| 49 | 23-Jan | 432.05 | 436.60 | 391.05 | 397.45 | 418.80 | -4.81 | 1,589.98 | 8,850 | 2.91 | 3,855 | 3.23 | 0.16 | 5 |
| 50 | 22-Jan | 419.35 | 429.35 | 406.25 | 417.55 | 417.65 | 0.06 | 1,670.39 | 4,738 | 1.56 | 1,921 | 1.61 | 0.08 | 2 |
| 51 | 21-Jan | 403.95 | 443.70 | 403.95 | 417.30 | 422.38 | -4.75 | 1,669.39 | 6,567 | 2.16 | 4,689 | 3.93 | 0.20 | 6 |
| 52 | 20-Jan | 440.40 | 463.20 | 435.00 | 438.10 | 443.80 | -3.97 | 1,752.60 | 21,255 | 6.99 | 12,875 | 10.78 | 0.57 | 16 |
| 53 | 19-Jan | 452.25 | 479.80 | 440.00 | 456.20 | 460.54 | -0.12 | 1,825.01 | 25,455 | 8.37 | 5,292 | 4.43 | 0.24 | 7 |
| 54 | 16-Jan | 444.05 | 500.00 | 434.20 | 456.75 | 454.73 | 1.55 | 1,827.21 | 18,760 | 6.17 | 14,388 | 12.05 | 0.65 | 18 |
| 55 | 14-Jan | 438.20 | 456.95 | 438.20 | 449.80 | 451.43 | 0.83 | 1,799.41 | 4,034 | 1.33 | 1,800 | 1.51 | 0.08 | 2 |
| 56 | 13-Jan | 457.95 | 459.95 | 442.20 | 446.10 | 451.50 | -0.75 | 1,784.60 | 6,006 | 1.98 | 2,541 | 2.13 | 0.11 | 3 |
| 57 | 12-Jan | 455.00 | 473.40 | 415.00 | 449.45 | 432.81 | 0.51 | 1,798.01 | 42,588 | 14.01 | 17,222 | 14.42 | 0.75 | 21 |
| 58 | 09-Jan | 439.00 | 454.90 | 435.00 | 447.15 | 442.09 | 0.94 | 1,788.80 | 6,755 | 2.22 | 2,915 | 2.44 | 0.13 | 4 |
| 59 | 08-Jan | 477.00 | 488.50 | 437.90 | 443.00 | 453.23 | -5.71 | 1,772.00 | 19,449 | 6.40 | 9,259 | 7.75 | 0.42 | 12 |
| 60 | 07-Jan | 476.65 | 478.60 | 468.50 | 469.85 | 472.41 | -1.86 | 1,879.62 | 6,269 | 2.06 | 3,969 | 3.32 | 0.19 | 5 |
| 61 | 06-Jan | 489.40 | 489.45 | 472.50 | 478.75 | 478.98 | -1.56 | 1,915.22 | 7,806 | 2.57 | 5,096 | 4.27 | 0.24 | 6 |
| 62 | 05-Jan | 484.85 | 497.00 | 475.05 | 486.35 | 487.81 | 1.45 | 1,945.62 | 92,496 | 30.43 | 75,029 | 62.84 | 3.66 | 93 |
| 63 | 02-Jan | 470.00 | 488.95 | 454.15 | 479.40 | 479.67 | 1.19 | 1,917.82 | 21,766 | 7.16 | 9,643 | 8.08 | 0.46 | 12 |
| 64 | 01-Jan | 490.00 | 494.80 | 470.00 | 473.75 | 480.36 | -1.14 | 1,895.22 | 33,616 | 11.06 | 11,409 | 9.56 | 0.55 | 14 |
| 65 | 31-Dec | 455.10 | 488.70 | 455.10 | 479.20 | 475.19 | 4.58 | 1,917.02 | 100,691 | 33.12 | 45,840 | 38.39 | 2.18 | 57 |
| 66 | 30-Dec | 439.00 | 470.00 | 418.20 | 458.20 | 445.27 | 6.51 | 1,833.01 | 61,531 | 20.24 | 32,335 | 27.08 | 1.44 | 40 |
| 67 | 29-Dec | 420.00 | 441.85 | 390.00 | 430.20 | 414.55 | 5.18 | 1,721.00 | 33,679 | 11.08 | 19,601 | 16.42 | 0.81 | 24 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL