| Macro-sector: Energy | Band: 20 | High52 Price: 990.35 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 06-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 5; VWAP21: | Low52 Price: 528.0 | Barrier: 590.0; Drift%: -5.23 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 28,981,104 | Low52 Date: 20-Oct-2025 | SHP: 64.4 / 2.04 / 0.2 / 33.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 990.35 / 697.0 | Month: 645.0 / 590.0 | Week: 583.25 / 561.95 | Day: 568.5 / 558.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 558.00 | 568.50 | 558.00 | 560.70 | 562.25 | 0.94 | 1,624.97 | 45,934 | 2.17 | 25,527 | 2.28 | 1.44 | 26 |
| 2 | 11-Nov | 551.60 | 564.00 | 546.00 | 555.50 | 554.72 | 0.61 | 1,609.90 | 49,689 | 2.34 | 28,436 | 2.54 | 1.58 | 30 |
| 3 | 10-Nov | 551.95 | 558.00 | 539.60 | 552.15 | 547.85 | 0.32 | 1,600.19 | 109,935 | 5.19 | 45,816 | 4.09 | 2.51 | 48 |
| 4 | 07-Nov | 569.55 | 570.35 | 544.50 | 550.40 | 552.15 | -3.52 | 1,595.12 | 162,775 | 7.68 | 79,055 | 7.06 | 4.37 | 82 |
| 5 | 06-Nov | 610.00 | 612.45 | 562.90 | 570.50 | 589.79 | -2.37 | 1,653.37 | 450,195 | 21.24 | 196,782 | 17.59 | 11.61 | 205 |
| 6 | 04-Nov | 593.00 | 599.95 | 577.60 | 584.35 | 589.52 | -0.66 | 1,693.51 | 113,755 | 5.37 | 53,142 | 4.75 | 3.13 | 55 |
| 7 | 03-Nov | 571.95 | 590.00 | 571.95 | 588.25 | 585.62 | 2.24 | 1,704.81 | 121,885 | 5.75 | 48,499 | 4.33 | 2.84 | 50 |
| 8 | 31-Oct | 576.80 | 579.95 | 572.00 | 575.35 | 577.22 | -0.25 | 1,667.43 | 33,505 | 1.58 | 21,413 | 1.91 | 1.24 | 22 |
| 9 | 30-Oct | 579.90 | 580.00 | 568.30 | 576.80 | 575.12 | -0.49 | 1,671.63 | 45,921 | 2.17 | 21,784 | 1.95 | 1.25 | 23 |
| 10 | 29-Oct | 566.65 | 581.15 | 564.50 | 579.65 | 577.43 | 2.70 | 1,679.89 | 65,632 | 3.10 | 43,824 | 3.92 | 2.53 | 46 |
| 11 | 28-Oct | 572.00 | 576.30 | 561.95 | 564.40 | 566.85 | -1.48 | 1,635.69 | 27,974 | 1.32 | 15,573 | 1.39 | 0.88 | 16 |
| 12 | 27-Oct | 579.00 | 583.25 | 570.00 | 572.85 | 576.16 | 0.10 | 1,660.18 | 55,263 | 2.61 | 30,445 | 2.72 | 1.75 | 32 |
| 13 | 24-Oct | 574.00 | 575.00 | 566.00 | 572.30 | 571.55 | 0.59 | 1,658.59 | 55,952 | 2.64 | 25,797 | 2.31 | 1.47 | 27 |
| 14 | 23-Oct | 561.00 | 574.75 | 558.00 | 568.95 | 567.25 | 2.67 | 1,648.88 | 86,224 | 4.07 | 38,588 | 3.45 | 2.19 | 40 |
| 15 | 21-Oct | 553.00 | 556.10 | 549.00 | 554.15 | 553.42 | 1.28 | 1,605.99 | 21,191 | 1.00 | 15,368 | 1.37 | 0.85 | 16 |
| 16 | 20-Oct | 554.75 | 556.95 | 528.00 | 547.15 | 543.18 | -0.06 | 1,585.70 | 120,073 | 5.67 | 56,189 | 5.02 | 3.05 | 59 |
| 17 | 17-Oct | 560.05 | 565.75 | 544.90 | 547.50 | 555.61 | -2.39 | 1,586.72 | 71,494 | 3.37 | 38,796 | 3.47 | 2.16 | 40 |
| 18 | 16-Oct | 562.55 | 579.45 | 559.00 | 560.90 | 565.63 | -0.14 | 1,625.55 | 102,822 | 4.85 | 49,034 | 4.38 | 2.77 | 51 |
| 19 | 15-Oct | 565.05 | 569.85 | 559.90 | 561.70 | 562.79 | -0.59 | 1,627.87 | 51,675 | 2.44 | 33,229 | 2.97 | 1.87 | 35 |
| 20 | 14-Oct | 581.00 | 583.65 | 559.45 | 565.05 | 567.71 | -2.70 | 1,637.58 | 70,729 | 3.34 | 38,560 | 3.45 | 2.19 | 40 |
| 21 | 13-Oct | 583.00 | 588.85 | 576.50 | 580.75 | 580.37 | -1.15 | 1,683.08 | 40,396 | 1.91 | 22,640 | 2.02 | 1.31 | 24 |
| 22 | 10-Oct | 587.05 | 594.00 | 584.80 | 587.50 | 588.60 | -0.04 | 1,702.64 | 50,376 | 2.38 | 27,270 | 2.44 | 1.61 | 28 |
| 23 | 09-Oct | 585.00 | 606.00 | 579.00 | 587.75 | 595.40 | 1.00 | 1,703.36 | 146,691 | 6.92 | 40,056 | 3.58 | 2.38 | 42 |
| 24 | 08-Oct | 584.75 | 587.00 | 579.00 | 581.95 | 582.50 | -0.47 | 1,686.56 | 29,448 | 1.39 | 13,841 | 1.24 | 0.81 | 14 |
| 25 | 07-Oct | 587.20 | 590.35 | 580.05 | 584.70 | 584.39 | -0.47 | 1,694.53 | 73,842 | 3.48 | 42,548 | 3.80 | 2.49 | 44 |
| 26 | 06-Oct | 591.00 | 597.10 | 586.00 | 587.45 | 590.45 | -1.16 | 1,702.49 | 54,981 | 2.59 | 38,335 | 3.43 | 2.26 | 40 |
| 27 | 03-Oct | 591.05 | 601.45 | 590.30 | 594.35 | 594.48 | 0.17 | 1,722.49 | 64,801 | 3.06 | 27,775 | 2.48 | 1.65 | 29 |
| 28 | 01-Oct | 597.75 | 599.25 | 591.00 | 593.35 | 594.69 | -0.18 | 1,719.59 | 26,556 | 1.25 | 16,183 | 1.45 | 0.96 | 17 |
| 29 | 30-Sep | 596.00 | 600.00 | 592.00 | 594.40 | 594.70 | -0.70 | 1,722.64 | 22,108 | 1.04 | 11,189 | 1.00 | 0.67 | 12 |
| 30 | 29-Sep | 609.45 | 611.00 | 592.05 | 598.60 | 599.74 | -1.23 | 1,734.81 | 61,781 | 2.92 | 27,893 | 2.49 | 1.67 | 29 |
| 31 | 26-Sep | 596.00 | 614.00 | 590.00 | 606.05 | 600.23 | 1.36 | 1,756.40 | 101,850 | 4.81 | 53,847 | 4.81 | 3.23 | 56 |
| 32 | 25-Sep | 601.00 | 603.30 | 596.20 | 597.90 | 598.52 | -0.36 | 1,732.78 | 58,813 | 2.78 | 45,897 | 4.10 | 2.75 | 48 |
| 33 | 24-Sep | 603.80 | 603.85 | 597.85 | 600.05 | 599.91 | -0.23 | 1,739.01 | 58,591 | 2.76 | 37,310 | 3.33 | 2.24 | 39 |
| 34 | 23-Sep | 606.50 | 608.25 | 600.05 | 601.45 | 602.68 | -0.67 | 1,743.07 | 56,441 | 2.66 | 31,001 | 2.77 | 1.87 | 32 |
| 35 | 22-Sep | 607.00 | 620.80 | 605.00 | 605.50 | 612.00 | -0.41 | 1,754.81 | 101,434 | 4.79 | 48,326 | 4.32 | 2.00 | 50 |
| 36 | 19-Sep | 607.95 | 615.95 | 606.60 | 608.00 | 610.76 | 0.01 | 1,762.00 | 60,379 | 2.85 | 30,084 | 2.69 | 1.84 | 31 |
| 37 | 18-Sep | 612.00 | 612.00 | 605.05 | 607.95 | 607.98 | -0.01 | 1,761.91 | 39,362 | 1.86 | 21,656 | 1.94 | 1.32 | 23 |
| 38 | 17-Sep | 609.90 | 614.70 | 605.10 | 608.00 | 609.56 | 0.21 | 1,762.00 | 58,153 | 2.74 | 33,912 | 3.03 | 2.07 | 35 |
| 39 | 16-Sep | 610.00 | 610.00 | 603.35 | 606.75 | 606.21 | -0.23 | 1,758.43 | 49,138 | 2.32 | 25,309 | 2.26 | 1.53 | 26 |
| 40 | 15-Sep | 603.30 | 609.45 | 602.35 | 608.15 | 606.21 | 1.31 | 1,762.49 | 46,288 | 2.18 | 24,566 | 2.20 | 1.49 | 26 |
| 41 | 12-Sep | 606.05 | 608.55 | 595.00 | 600.30 | 600.27 | -0.76 | 1,739.74 | 74,381 | 3.51 | 38,621 | 3.45 | 2.32 | 40 |
| 42 | 11-Sep | 604.00 | 613.65 | 601.60 | 604.90 | 606.94 | 0.47 | 1,753.07 | 68,317 | 3.22 | 33,684 | 3.01 | 2.04 | 35 |
| 43 | 10-Sep | 614.70 | 614.70 | 600.05 | 602.05 | 604.74 | -0.59 | 1,744.81 | 72,090 | 3.40 | 44,965 | 4.02 | 2.72 | 47 |
| 44 | 09-Sep | 609.95 | 614.25 | 603.00 | 605.65 | 607.49 | -0.05 | 1,755.24 | 41,883 | 1.98 | 19,231 | 1.72 | 1.17 | 20 |
| 45 | 08-Sep | 609.10 | 612.00 | 603.05 | 605.95 | 606.50 | -0.52 | 1,756.11 | 75,814 | 3.58 | 37,804 | 3.38 | 2.29 | 39 |
| 46 | 05-Sep | 620.00 | 620.00 | 605.70 | 609.10 | 610.43 | -1.37 | 1,765.24 | 60,913 | 2.87 | 32,208 | 2.88 | 1.97 | 34 |
| 47 | 04-Sep | 637.00 | 637.00 | 615.50 | 617.55 | 622.75 | -1.73 | 1,789.73 | 51,498 | 2.43 | 25,572 | 2.29 | 1.59 | 27 |
| 48 | 03-Sep | 629.75 | 632.25 | 623.70 | 628.45 | 627.83 | -0.01 | 1,821.32 | 65,227 | 3.08 | 29,636 | 2.65 | 1.86 | 31 |
| 49 | 02-Sep | 616.00 | 645.00 | 612.30 | 628.50 | 631.15 | 2.45 | 1,821.46 | 162,729 | 7.68 | 77,154 | 6.89 | 4.87 | 80 |
| 50 | 01-Sep | 609.40 | 621.00 | 607.55 | 613.45 | 614.51 | 1.17 | 1,777.85 | 55,457 | 2.62 | 15,871 | 1.42 | 0.98 | 17 |
| 51 | 29-Aug | 608.35 | 618.00 | 600.00 | 606.35 | 608.45 | -0.33 | 1,757.27 | 76,738 | 3.62 | 27,360 | 2.45 | 1.66 | 28 |
| 52 | 28-Aug | 606.00 | 615.00 | 601.85 | 608.35 | 607.96 | -0.18 | 1,763.07 | 40,646 | 1.92 | 17,507 | 1.56 | 1.06 | 18 |
| 53 | 26-Aug | 621.95 | 621.95 | 606.70 | 609.45 | 612.01 | -1.81 | 1,766.25 | 48,033 | 2.27 | 25,387 | 2.27 | 1.55 | 26 |
| 54 | 25-Aug | 619.10 | 624.60 | 616.95 | 620.70 | 620.35 | 0.15 | 1,798.86 | 39,449 | 1.86 | 18,273 | 1.63 | 1.13 | 19 |
| 55 | 22-Aug | 637.00 | 639.95 | 616.00 | 619.75 | 623.96 | -2.74 | 1,796.10 | 67,700 | 3.19 | 34,927 | 3.12 | 2.18 | 36 |
| 56 | 21-Aug | 644.55 | 649.40 | 635.05 | 637.20 | 643.29 | -0.81 | 1,846.68 | 83,694 | 3.95 | 42,397 | 3.79 | 2.73 | 44 |
| 57 | 20-Aug | 641.20 | 649.40 | 632.65 | 642.40 | 640.81 | 0.59 | 1,861.75 | 144,077 | 6.80 | 43,899 | 3.92 | 2.81 | 46 |
| 58 | 19-Aug | 620.25 | 643.00 | 620.00 | 638.65 | 633.19 | 3.35 | 1,850.88 | 159,363 | 7.52 | 91,276 | 8.16 | 5.78 | 95 |
| 59 | 18-Aug | 615.95 | 626.95 | 611.60 | 617.95 | 618.96 | 0.57 | 1,790.89 | 73,071 | 3.45 | 33,242 | 2.97 | 2.06 | 35 |
| 60 | 14-Aug | 607.30 | 618.00 | 605.80 | 614.45 | 613.39 | 1.29 | 1,780.74 | 108,807 | 5.13 | 58,106 | 5.19 | 3.56 | 60 |
| 61 | 13-Aug | 605.10 | 618.90 | 604.50 | 606.60 | 612.23 | 0.25 | 1,757.99 | 98,967 | 4.67 | 45,708 | 4.08 | 2.80 | 48 |
| 62 | 12-Aug | 610.00 | 619.90 | 603.00 | 605.10 | 609.66 | -0.80 | 1,753.65 | 74,048 | 3.49 | 36,795 | 3.29 | 2.24 | 38 |
| 63 | 11-Aug | 624.00 | 624.95 | 603.60 | 610.00 | 612.16 | -2.18 | 1,767.00 | 141,255 | 6.67 | 63,633 | 5.69 | 3.90 | 67 |
| 64 | 08-Aug | 599.00 | 637.20 | 590.00 | 623.60 | 619.84 | 4.88 | 1,807.26 | 227,857 | 10.75 | 85,823 | 7.67 | 5.32 | 90 |
| 65 | 07-Aug | 604.25 | 604.80 | 590.20 | 594.60 | 595.46 | -1.60 | 1,723.22 | 82,731 | 3.90 | 43,469 | 3.88 | 2.59 | 46 |
| 66 | 06-Aug | 606.40 | 613.45 | 595.55 | 604.25 | 602.58 | -0.35 | 1,751.18 | 106,353 | 5.02 | 56,077 | 5.01 | 3.38 | 59 |
| 67 | 05-Aug | 610.60 | 618.05 | 603.15 | 606.40 | 607.34 | -0.77 | 1,757.41 | 114,182 | 5.39 | 56,003 | 5.00 | 3.40 | 59 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL