| Macro-sector: Energy | Band: 20 | High52 Price: 810.9 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Oil | Face Value: 5; VWAP21: | Low52 Price: 440.1 | Barrier: 485.0; Drift%: 12.77 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 28,981,104 | Low52 Date: 02-Mar-2026 | SHP: 66.44 / 0.85 / 0.0 / 32.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 990.35 / 697.0 | Month: 596.6 / 490.5 | Week: 473.4 / 444.0 | Day: 577.4 / 481.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 486.10 | 577.40 | 481.10 | 556.00 | 553.64 | 14.38 | 1,611.00 | 6,312,310 | 199.73 | 451,988 | 24.92 | 25.02 | 477 |
| 2 | 06-Apr | 478.30 | 492.15 | 473.80 | 486.10 | 484.62 | 0.76 | 1,408.77 | 285,382 | 9.03 | 53,164 | 2.93 | 2.58 | 56 |
| 3 | 02-Apr | 473.80 | 493.90 | 460.10 | 482.45 | 474.33 | 1.44 | 1,398.19 | 351,357 | 11.12 | 66,740 | 3.68 | 3.17 | 70 |
| 4 | 01-Apr | 473.95 | 485.00 | 466.10 | 475.60 | 477.03 | 3.00 | 1,378.34 | 332,353 | 10.52 | 78,052 | 4.30 | 3.72 | 82 |
| 5 | 30-Mar | 495.50 | 507.45 | 457.00 | 461.75 | 482.60 | -6.82 | 1,338.20 | 562,271 | 17.79 | 130,143 | 7.18 | 6.28 | 137 |
| 6 | 27-Mar | 491.00 | 504.00 | 476.25 | 495.55 | 492.16 | 0.75 | 1,436.16 | 691,182 | 21.87 | 118,583 | 6.54 | 5.84 | 125 |
| 7 | 25-Mar | 474.40 | 509.15 | 468.15 | 491.85 | 492.74 | 4.67 | 1,425.44 | 802,046 | 25.38 | 136,873 | 7.55 | 6.74 | 144 |
| 8 | 24-Mar | 457.00 | 476.50 | 456.90 | 469.90 | 465.35 | 2.35 | 1,361.82 | 422,301 | 13.36 | 71,932 | 3.97 | 3.35 | 76 |
| 9 | 23-Mar | 475.25 | 475.25 | 452.70 | 459.10 | 459.65 | -3.40 | 1,330.52 | 334,456 | 10.58 | 60,736 | 3.35 | 2.79 | 64 |
| 10 | 20-Mar | 482.30 | 483.80 | 468.60 | 475.25 | 475.28 | -0.35 | 1,377.33 | 450,415 | 14.25 | 69,836 | 3.85 | 3.32 | 74 |
| 11 | 19-Mar | 474.50 | 499.00 | 460.25 | 476.90 | 478.61 | 0.51 | 1,382.11 | 1,688,747 | 53.43 | 218,889 | 12.07 | 10.48 | 231 |
| 12 | 18-Mar | 466.00 | 491.75 | 462.90 | 474.50 | 478.84 | 2.06 | 1,375.15 | 532,326 | 16.84 | 89,046 | 4.91 | 4.26 | 94 |
| 13 | 17-Mar | 465.00 | 477.95 | 461.50 | 464.90 | 467.99 | -1.96 | 1,347.33 | 359,998 | 11.39 | 52,021 | 2.87 | 2.43 | 55 |
| 14 | 16-Mar | 470.10 | 485.00 | 451.00 | 474.20 | 463.64 | 0.02 | 1,374.28 | 817,176 | 25.86 | 151,774 | 8.37 | 7.04 | 160 |
| 15 | 13-Mar | 518.95 | 522.10 | 470.05 | 474.10 | 489.37 | -7.94 | 1,373.99 | 868,614 | 27.48 | 163,933 | 9.04 | 8.02 | 173 |
| 16 | 12-Mar | 540.00 | 548.60 | 510.10 | 515.00 | 528.64 | -3.06 | 1,492.00 | 1,096,866 | 34.71 | 148,297 | 8.18 | 7.84 | 156 |
| 17 | 11-Mar | 553.35 | 553.35 | 524.65 | 531.25 | 537.32 | -2.02 | 1,539.62 | 1,221,415 | 38.65 | 164,392 | 9.06 | 8.83 | 173 |
| 18 | 10-Mar | 564.85 | 575.20 | 532.00 | 542.20 | 547.71 | -4.58 | 1,571.36 | 3,296,809 | 104.32 | 306,927 | 16.92 | 16.81 | 324 |
| 19 | 09-Mar | 556.00 | 599.95 | 542.50 | 568.25 | 567.53 | 4.80 | 1,646.85 | 17,997,121 | 569.46 | 1,321,287 | 72.85 | 74.99 | 1,393 |
| 20 | 06-Mar | 584.85 | 602.95 | 538.35 | 542.20 | 563.55 | -9.49 | 1,571.36 | 4,812,901 | 152.29 | 470,293 | 25.93 | 26.50 | 496 |
| 21 | 05-Mar | 626.50 | 682.00 | 574.15 | 599.05 | 633.71 | 0.13 | 1,736.11 | 20,788,201 | 657.77 | 1,720,282 | 94.84 | 109.02 | 1,814 |
| 22 | 04-Mar | 549.00 | 609.00 | 548.40 | 598.30 | 596.06 | 14.58 | 1,733.94 | 27,759,696 | 878.36 | 1,813,108 | 99.96 | 108.07 | 1,912 |
| 23 | 02-Mar | 445.05 | 533.00 | 440.10 | 522.15 | 509.43 | 17.26 | 1,513.25 | 10,137,785 | 320.78 | 671,460 | 37.02 | 34.21 | 708 |
| 24 | 27-Feb | 459.00 | 460.00 | 444.00 | 445.30 | 446.25 | -1.63 | 1,290.53 | 45,634 | 1.44 | 24,396 | 1.35 | 1.09 | 26 |
| 25 | 26-Feb | 466.70 | 469.85 | 449.00 | 452.70 | 455.88 | -2.50 | 1,311.97 | 63,608 | 2.01 | 33,509 | 1.85 | 1.53 | 35 |
| 26 | 25-Feb | 463.00 | 470.45 | 460.50 | 464.30 | 465.37 | -0.14 | 1,345.59 | 35,522 | 1.12 | 18,730 | 1.03 | 0.87 | 20 |
| 27 | 24-Feb | 462.60 | 468.65 | 455.55 | 464.95 | 462.88 | 0.51 | 1,347.48 | 46,652 | 1.48 | 25,152 | 1.39 | 1.16 | 27 |
| 28 | 23-Feb | 462.80 | 473.40 | 460.30 | 462.60 | 465.71 | -1.08 | 1,340.67 | 49,844 | 1.58 | 24,740 | 1.36 | 1.15 | 26 |
| 29 | 20-Feb | 471.90 | 481.75 | 466.00 | 467.65 | 471.24 | -0.90 | 1,355.30 | 59,443 | 1.88 | 25,070 | 1.38 | 1.18 | 26 |
| 30 | 19-Feb | 475.00 | 493.75 | 468.00 | 471.90 | 479.78 | 0.14 | 1,367.62 | 126,092 | 3.99 | 37,203 | 2.05 | 1.78 | 39 |
| 31 | 18-Feb | 465.50 | 475.60 | 463.75 | 471.25 | 470.17 | 1.58 | 1,365.73 | 51,635 | 1.63 | 32,657 | 1.80 | 1.54 | 34 |
| 32 | 17-Feb | 462.75 | 469.50 | 460.00 | 463.90 | 464.63 | 0.25 | 1,344.43 | 31,603 | 1.00 | 19,238 | 1.06 | 0.89 | 20 |
| 33 | 16-Feb | 475.20 | 475.20 | 461.00 | 462.75 | 463.79 | -2.25 | 1,341.10 | 37,349 | 1.18 | 19,158 | 1.06 | 0.89 | 20 |
| 34 | 13-Feb | 486.40 | 486.40 | 469.50 | 473.40 | 474.16 | -3.16 | 1,371.97 | 48,889 | 1.55 | 27,690 | 1.53 | 1.31 | 29 |
| 35 | 12-Feb | 496.00 | 499.00 | 485.00 | 488.85 | 490.83 | -0.87 | 1,416.74 | 45,501 | 1.44 | 22,567 | 1.24 | 1.11 | 24 |
| 36 | 11-Feb | 492.85 | 498.00 | 482.10 | 493.15 | 491.17 | 0.56 | 1,429.20 | 75,121 | 2.38 | 34,319 | 1.89 | 1.69 | 36 |
| 37 | 10-Feb | 478.40 | 494.00 | 477.30 | 490.40 | 486.04 | 2.73 | 1,421.23 | 57,999 | 1.84 | 34,476 | 1.90 | 1.68 | 36 |
| 38 | 09-Feb | 475.35 | 481.70 | 473.40 | 477.35 | 477.66 | 0.27 | 1,383.41 | 34,139 | 1.08 | 19,006 | 1.05 | 0.91 | 20 |
| 39 | 06-Feb | 482.45 | 484.95 | 471.00 | 476.05 | 475.74 | -2.39 | 1,379.65 | 49,537 | 1.57 | 25,862 | 1.43 | 1.23 | 27 |
| 40 | 05-Feb | 471.50 | 490.00 | 457.55 | 487.70 | 475.82 | 4.59 | 1,413.41 | 137,963 | 4.37 | 61,918 | 3.41 | 2.95 | 64 |
| 41 | 04-Feb | 461.00 | 470.70 | 458.50 | 466.30 | 463.83 | 1.02 | 1,351.39 | 96,823 | 3.06 | 44,532 | 2.46 | 2.07 | 46 |
| 42 | 03-Feb | 471.00 | 471.00 | 451.00 | 461.60 | 459.66 | 1.23 | 1,337.77 | 147,807 | 4.68 | 70,677 | 3.90 | 3.25 | 73 |
| 43 | 02-Feb | 475.75 | 476.70 | 446.70 | 456.00 | 458.14 | -4.13 | 1,321.00 | 170,693 | 5.40 | 85,670 | 4.72 | 3.92 | 89 |
| 44 | 01-Feb | 480.05 | 483.00 | 473.55 | 475.65 | 476.97 | -0.92 | 1,378.49 | 56,547 | 1.79 | 27,015 | 1.49 | 1.29 | 28 |
| 45 | 30-Jan | 475.60 | 488.35 | 463.30 | 480.05 | 478.14 | 0.94 | 1,391.24 | 152,455 | 4.82 | 64,296 | 3.54 | 3.07 | 67 |
| 46 | 29-Jan | 499.75 | 505.95 | 470.40 | 475.60 | 482.36 | -9.69 | 1,378.34 | 640,271 | 20.26 | 266,926 | 14.72 | 12.88 | 276 |
| 47 | 28-Jan | 520.00 | 536.00 | 517.00 | 526.65 | 528.77 | 2.00 | 1,526.29 | 133,040 | 4.21 | 59,914 | 3.30 | 3.17 | 62 |
| 48 | 27-Jan | 507.00 | 522.85 | 502.20 | 516.30 | 512.57 | 2.10 | 1,496.29 | 132,939 | 4.21 | 36,072 | 1.99 | 1.85 | 37 |
| 49 | 23-Jan | 521.60 | 525.05 | 503.00 | 505.70 | 508.48 | -3.06 | 1,465.57 | 72,953 | 2.31 | 41,173 | 2.27 | 2.09 | 43 |
| 50 | 22-Jan | 509.90 | 524.95 | 509.90 | 521.65 | 517.88 | 2.75 | 1,511.80 | 68,866 | 2.18 | 29,014 | 1.60 | 1.50 | 30 |
| 51 | 21-Jan | 502.00 | 519.20 | 497.00 | 507.70 | 505.45 | 0.11 | 1,471.37 | 144,832 | 4.58 | 68,235 | 3.76 | 3.45 | 71 |
| 52 | 20-Jan | 516.00 | 523.00 | 499.25 | 507.15 | 510.54 | -1.92 | 1,469.78 | 129,225 | 4.09 | 58,752 | 3.24 | 3.00 | 61 |
| 53 | 19-Jan | 514.05 | 528.10 | 509.20 | 517.10 | 515.39 | 0.22 | 1,498.61 | 93,211 | 2.95 | 29,795 | 1.64 | 1.54 | 31 |
| 54 | 16-Jan | 525.45 | 528.00 | 513.45 | 515.95 | 520.86 | -1.81 | 1,495.28 | 77,217 | 2.44 | 41,671 | 2.30 | 2.17 | 43 |
| 55 | 14-Jan | 515.30 | 536.85 | 515.30 | 525.45 | 530.33 | 0.87 | 1,522.81 | 90,832 | 2.87 | 34,173 | 1.88 | 1.81 | 35 |
| 56 | 13-Jan | 536.05 | 537.50 | 510.05 | 520.90 | 521.51 | -2.05 | 1,509.63 | 132,920 | 4.21 | 57,662 | 3.18 | 3.01 | 60 |
| 57 | 12-Jan | 543.00 | 544.85 | 520.05 | 531.80 | 536.46 | -2.10 | 1,541.22 | 144,242 | 4.56 | 51,606 | 2.85 | 2.77 | 53 |
| 58 | 09-Jan | 549.20 | 565.25 | 537.40 | 543.20 | 551.57 | -1.20 | 1,574.25 | 157,061 | 4.97 | 48,484 | 2.67 | 2.67 | 50 |
| 59 | 08-Jan | 540.00 | 552.65 | 536.10 | 549.80 | 544.28 | 1.28 | 1,593.38 | 96,607 | 3.06 | 51,535 | 2.84 | 2.80 | 53 |
| 60 | 07-Jan | 537.00 | 544.70 | 535.30 | 542.85 | 539.72 | 0.70 | 1,573.24 | 50,537 | 1.60 | 20,511 | 1.13 | 1.11 | 21 |
| 61 | 06-Jan | 527.10 | 543.00 | 522.30 | 539.10 | 531.18 | 1.67 | 1,562.37 | 141,405 | 4.47 | 57,242 | 3.16 | 3.04 | 59 |
| 62 | 05-Jan | 570.00 | 571.95 | 526.00 | 530.25 | 540.35 | -7.12 | 1,536.72 | 515,720 | 16.32 | 218,661 | 12.06 | 11.82 | 226 |
| 63 | 02-Jan | 567.95 | 574.80 | 560.95 | 570.90 | 569.31 | 0.78 | 1,654.53 | 56,155 | 1.78 | 22,392 | 1.23 | 1.27 | 23 |
| 64 | 01-Jan | 578.85 | 578.85 | 564.70 | 566.50 | 570.07 | -1.26 | 1,641.78 | 41,750 | 1.32 | 18,137 | 1.00 | 1.03 | 19 |
| 65 | 31-Dec | 559.10 | 577.30 | 559.10 | 573.70 | 570.10 | 2.57 | 1,662.65 | 50,836 | 1.61 | 25,127 | 1.39 | 1.43 | 26 |
| 66 | 30-Dec | 567.00 | 567.25 | 556.15 | 559.35 | 560.21 | -0.87 | 1,621.06 | 72,326 | 2.29 | 34,332 | 1.89 | 1.92 | 36 |
| 67 | 29-Dec | 562.00 | 585.75 | 557.30 | 564.25 | 571.09 | 0.91 | 1,635.26 | 147,460 | 4.67 | 42,835 | 2.36 | 2.45 | 44 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL