| Macro-sector: Energy | Band: 5 | High52 Price: 766.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 13-Aug-2024 | Bumper: 452.85; Drift%: -1.38 |
| 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 / 1.47 / 18.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 591.0 / 201.0 | Month: 460.65 / 351.85 | Week: 486.95 / 430.2 | Day: 465.05 / 442.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 460.45 | 465.05 | 442.60 | 446.70 | 452.34 | -3.07 | 1,787.00 | 7,144 | 140.08 | 4,335 | 4,335.00 | 0.20 | 6 |
| 2 | 10-Jul | 466.35 | 468.15 | 457.60 | 460.85 | 461.33 | -0.07 | 1,843.61 | 6,537 | 128.18 | 4,607 | 4,607.00 | 0.21 | 6 |
| 3 | 09-Jul | 447.50 | 468.00 | 446.35 | 461.15 | 459.94 | 3.05 | 1,844.81 | 13,509 | 264.88 | 8,687 | 8,687.00 | 0.40 | 11 |
| 4 | 08-Jul | 458.00 | 479.80 | 445.00 | 447.50 | 452.94 | -2.32 | 1,790.20 | 5,416 | 106.20 | 3,770 | 3,770.00 | 0.17 | 5 |
| 5 | 07-Jul | 450.00 | 470.00 | 440.00 | 458.15 | 451.18 | 1.96 | 1,832.81 | 11,124 | 218.12 | 5,198 | 5,198.00 | 0.23 | 7 |
| 6 | 04-Jul | 469.10 | 478.00 | 445.20 | 449.35 | 457.09 | -4.11 | 1,797.61 | 12,772 | 250.43 | 8,050 | 8,050.00 | 0.37 | 11 |
| 7 | 03-Jul | 484.90 | 486.95 | 465.60 | 468.60 | 474.19 | -1.18 | 1,874.61 | 13,855 | 271.67 | 11,135 | 11,135.00 | 0.53 | 15 |
| 8 | 02-Jul | 468.00 | 475.15 | 452.85 | 474.20 | 468.19 | 3.60 | 1,897.02 | 21,971 | 430.80 | 16,182 | 16,182.00 | 0.76 | 21 |
| 9 | 01-Jul | 462.00 | 471.15 | 430.20 | 457.70 | 456.93 | 1.99 | 1,831.01 | 40,713 | 798.29 | 21,653 | 21,653.00 | 0.99 | 29 |
| 10 | 30-Jun | 439.90 | 448.75 | 432.10 | 448.75 | 445.20 | 5.00 | 1,795.21 | 18,121 | 355.31 | 11,914 | 11,914.00 | 0.53 | 16 |
| 11 | 27-Jun | 411.00 | 427.40 | 410.95 | 427.40 | 423.79 | 5.00 | 1,709.80 | 15,477 | 303.47 | 11,710 | 11,710.00 | 0.50 | 15 |
| 12 | 26-Jun | 404.40 | 407.05 | 390.05 | 407.05 | 406.25 | 4.99 | 1,628.39 | 13,185 | 258.53 | 12,412 | 12,412.00 | 0.50 | 16 |
| 13 | 25-Jun | 378.90 | 387.70 | 370.15 | 387.70 | 382.35 | 5.00 | 1,550.98 | 19,275 | 377.94 | 13,268 | 13,268.00 | 0.51 | 17 |
| 14 | 24-Jun | 355.05 | 369.25 | 355.05 | 369.25 | 368.13 | 4.99 | 1,477.17 | 2,790 | 54.71 | 2,535 | 2,535.00 | 0.09 | 3 |
| 15 | 23-Jun | 354.05 | 362.90 | 347.35 | 351.70 | 355.10 | -3.35 | 1,406.96 | 4,534 | 88.90 | 3,202 | 3,202.00 | 0.11 | 4 |
| 16 | 20-Jun | 363.40 | 366.55 | 357.05 | 363.90 | 364.29 | 0.14 | 1,455.77 | 1,858 | 36.43 | 1,223 | 1,223.00 | 0.04 | 2 |
| 17 | 19-Jun | 380.10 | 380.10 | 360.10 | 363.40 | 364.37 | -1.82 | 1,453.77 | 10,448 | 204.86 | 8,268 | 8,268.00 | 0.30 | 11 |
| 18 | 18-Jun | 371.35 | 375.90 | 365.00 | 370.15 | 369.90 | -0.32 | 1,480.77 | 6,081 | 119.24 | 4,414 | 4,414.00 | 0.16 | 6 |
| 19 | 17-Jun | 384.55 | 384.55 | 369.00 | 371.35 | 378.29 | -1.67 | 1,485.57 | 5,614 | 110.08 | 3,133 | 3,133.00 | 0.12 | 4 |
| 20 | 16-Jun | 375.05 | 383.00 | 370.70 | 377.65 | 376.60 | 1.87 | 1,510.77 | 4,544 | 89.10 | 3,285 | 3,285.00 | 0.12 | 4 |
| 21 | 13-Jun | 376.00 | 382.35 | 365.10 | 370.70 | 374.91 | -3.10 | 1,482.97 | 8,849 | 173.51 | 6,556 | 6,556.00 | 0.25 | 9 |
| 22 | 12-Jun | 386.75 | 386.95 | 376.20 | 382.55 | 381.76 | -0.35 | 1,530.38 | 8,443 | 165.55 | 6,518 | 6,518.00 | 0.25 | 9 |
| 23 | 11-Jun | 375.15 | 395.55 | 368.05 | 383.90 | 381.85 | 1.90 | 1,535.78 | 12,535 | 245.78 | 7,564 | 7,564.00 | 0.29 | 10 |
| 24 | 10-Jun | 384.00 | 406.90 | 376.75 | 376.75 | 380.16 | -4.99 | 1,507.17 | 23,894 | 468.51 | 15,295 | 15,295.00 | 0.58 | 20 |
| 25 | 09-Jun | 419.00 | 419.00 | 396.55 | 396.55 | 400.17 | -5.00 | 1,586.38 | 8,203 | 160.84 | 7,383 | 7,383.00 | 0.30 | 10 |
| 26 | 06-Jun | 410.80 | 418.90 | 395.00 | 417.40 | 409.66 | 1.61 | 1,669.79 | 3,694 | 72.43 | 0 | 0.00 | 0.00 | 5 |
| 27 | 05-Jun | 396.75 | 415.00 | 385.05 | 410.80 | 406.69 | 3.54 | 1,643.39 | 6,161 | 120.80 | 0 | 0.00 | 0.00 | 8 |
| 28 | 04-Jun | 397.90 | 404.00 | 380.60 | 396.75 | 388.13 | -0.96 | 1,587.18 | 10,042 | 196.90 | 0 | 0.00 | 0.00 | 13 |
| 29 | 03-Jun | 389.00 | 410.00 | 388.90 | 400.60 | 392.64 | -2.14 | 1,602.58 | 7,736 | 151.69 | 0 | 0.00 | 0.00 | 10 |
| 30 | 02-Jun | 423.05 | 423.05 | 409.35 | 409.35 | 411.55 | -5.00 | 1,637.59 | 8,148 | 159.76 | 0 | 0.00 | 0.00 | 11 |
| 31 | 30-May | 459.95 | 460.65 | 421.55 | 430.90 | 451.26 | -1.79 | 1,723.80 | 17,036 | 334.04 | 0 | 0.00 | 0.00 | 22 |
| 32 | 29-May | 429.80 | 438.75 | 429.00 | 438.75 | 437.88 | 4.99 | 1,755.20 | 5,307 | 104.06 | 0 | 0.00 | 0.00 | 7 |
| 33 | 28-May | 413.85 | 418.25 | 385.00 | 417.90 | 406.53 | 4.91 | 1,671.79 | 12,903 | 253.00 | 0 | 0.00 | 0.00 | 17 |
| 34 | 27-May | 398.35 | 398.35 | 398.35 | 398.35 | 398.35 | 4.99 | 1,593.58 | 412 | 8.08 | 0 | 0.00 | 0.00 | 1 |
| 35 | 26-May | 379.40 | 379.40 | 368.60 | 379.40 | 379.08 | 5.00 | 1,517.77 | 2,525 | 49.51 | 0 | 0.00 | 0.00 | 3 |
| 36 | 23-May | 358.10 | 361.35 | 358.10 | 361.35 | 359.48 | -1.00 | 1,445.57 | 1,859 | 36.45 | 0 | 0.00 | 0.00 | 2 |
| 37 | 22-May | 372.00 | 372.00 | 364.60 | 365.00 | 368.14 | -1.88 | 1,460.00 | 2,485 | 48.73 | 0 | 0.00 | 0.00 | 3 |
| 38 | 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 | 9 |
| 39 | 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 | 11 |
| 40 | 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 | 3 |
| 41 | 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 | 5 |
| 42 | 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 | 8 |
| 43 | 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 | 6 |
| 44 | 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 | 11 |
| 45 | 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 | 9 |
| 46 | 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 |
| 47 | 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 | 9 |
| 48 | 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 | 4 |
| 49 | 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 | 7 |
| 50 | 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 | 15 |
| 51 | 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 | 16 |
| 52 | 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 | 12 |
| 53 | 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 | 47 |
| 54 | 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 | 1 |
| 55 | 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 | 10 |
| 56 | 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 | 1 |
| 57 | 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 | 2 |
| 58 | 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 | 1 |
| 59 | 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 | 2 |
| 60 | 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 | 2 |
| 61 | 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 | 2 |
| 62 | 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 |
| 63 | 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 | 1 |
| 64 | 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 | 12 |
| 65 | 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 | 11 |
| 66 | 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 | 29 |
| 67 | 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 | 390 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL