| 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: 570.0 | Barrier: 604.8; Drift%: 0.58 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 28,981,104 | Low52 Date: 09-May-2025 | SHP: 64.24 / 2.13 / 0.49 / 33.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 990.35 / 697.0 | Month: 674.0 / 600.1 | Week: 624.95 / 603.0 | Day: 615.0 / 601.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 606.00 | 615.00 | 601.85 | 608.35 | 607.96 | -0.18 | 1,763.07 | 40,646 | 1.03 | 17,507 | 1.00 | 1.06 | 18 |
| 2 | 26-Aug | 621.95 | 621.95 | 606.70 | 609.45 | 612.01 | -1.81 | 1,766.25 | 48,033 | 1.22 | 25,387 | 1.45 | 1.55 | 26 |
| 3 | 25-Aug | 619.10 | 624.60 | 616.95 | 620.70 | 620.35 | 0.15 | 1,798.86 | 39,449 | 1.00 | 18,273 | 1.04 | 1.13 | 19 |
| 4 | 22-Aug | 637.00 | 639.95 | 616.00 | 619.75 | 623.96 | -2.74 | 1,796.10 | 67,700 | 1.72 | 34,927 | 1.99 | 2.18 | 36 |
| 5 | 21-Aug | 644.55 | 649.40 | 635.05 | 637.20 | 643.29 | -0.81 | 1,846.68 | 83,694 | 2.12 | 42,397 | 2.42 | 2.73 | 44 |
| 6 | 20-Aug | 641.20 | 649.40 | 632.65 | 642.40 | 640.81 | 0.59 | 1,861.75 | 144,077 | 3.65 | 43,899 | 2.51 | 2.81 | 46 |
| 7 | 19-Aug | 620.25 | 643.00 | 620.00 | 638.65 | 633.19 | 3.35 | 1,850.88 | 159,363 | 4.04 | 91,276 | 5.21 | 5.78 | 95 |
| 8 | 18-Aug | 615.95 | 626.95 | 611.60 | 617.95 | 618.96 | 0.57 | 1,790.89 | 73,071 | 1.85 | 33,242 | 1.90 | 2.06 | 35 |
| 9 | 14-Aug | 607.30 | 618.00 | 605.80 | 614.45 | 613.39 | 1.29 | 1,780.74 | 108,807 | 2.76 | 58,106 | 3.32 | 3.56 | 60 |
| 10 | 13-Aug | 605.10 | 618.90 | 604.50 | 606.60 | 612.23 | 0.25 | 1,757.99 | 98,967 | 2.51 | 45,708 | 2.61 | 2.80 | 48 |
| 11 | 12-Aug | 610.00 | 619.90 | 603.00 | 605.10 | 609.66 | -0.80 | 1,753.65 | 74,048 | 1.88 | 36,795 | 2.10 | 2.24 | 38 |
| 12 | 11-Aug | 624.00 | 624.95 | 603.60 | 610.00 | 612.16 | -2.18 | 1,767.00 | 141,255 | 3.58 | 63,633 | 3.63 | 3.90 | 67 |
| 13 | 08-Aug | 599.00 | 637.20 | 590.00 | 623.60 | 619.84 | 4.88 | 1,807.26 | 227,857 | 5.78 | 85,823 | 4.90 | 5.32 | 90 |
| 14 | 07-Aug | 604.25 | 604.80 | 590.20 | 594.60 | 595.46 | -1.60 | 1,723.22 | 82,731 | 2.10 | 43,469 | 2.48 | 2.59 | 46 |
| 15 | 06-Aug | 606.40 | 613.45 | 595.55 | 604.25 | 602.58 | -0.35 | 1,751.18 | 106,353 | 2.70 | 56,077 | 3.20 | 3.38 | 59 |
| 16 | 05-Aug | 610.60 | 618.05 | 603.15 | 606.40 | 607.34 | -0.77 | 1,757.41 | 114,182 | 2.89 | 56,003 | 3.20 | 3.40 | 59 |
| 17 | 04-Aug | 622.00 | 624.00 | 607.90 | 611.10 | 614.56 | -1.31 | 1,771.04 | 92,706 | 2.35 | 43,658 | 2.49 | 2.68 | 46 |
| 18 | 01-Aug | 651.65 | 654.75 | 614.90 | 619.20 | 635.07 | -4.23 | 1,794.51 | 140,426 | 3.56 | 66,291 | 3.79 | 4.21 | 70 |
| 19 | 31-Jul | 647.00 | 674.00 | 638.00 | 646.55 | 657.13 | 1.61 | 1,873.77 | 1,101,511 | 27.92 | 316,310 | 18.07 | 20.79 | 333 |
| 20 | 30-Jul | 623.00 | 646.00 | 620.00 | 636.30 | 636.35 | 2.94 | 1,844.07 | 237,601 | 6.02 | 124,048 | 7.09 | 7.89 | 131 |
| 21 | 29-Jul | 610.00 | 622.55 | 607.85 | 618.10 | 615.96 | 0.42 | 1,791.32 | 60,016 | 1.52 | 29,934 | 1.71 | 1.84 | 32 |
| 22 | 28-Jul | 629.90 | 630.00 | 611.15 | 615.50 | 620.45 | -1.50 | 1,783.79 | 57,743 | 1.46 | 27,763 | 1.59 | 1.72 | 29 |
| 23 | 25-Jul | 626.00 | 628.05 | 611.55 | 624.90 | 620.52 | 0.04 | 1,811.03 | 93,266 | 2.36 | 48,747 | 2.78 | 3.02 | 51 |
| 24 | 24-Jul | 637.85 | 639.85 | 623.00 | 624.65 | 628.67 | -2.07 | 1,810.30 | 54,040 | 1.37 | 31,008 | 1.77 | 1.95 | 33 |
| 25 | 23-Jul | 629.00 | 645.95 | 628.90 | 637.85 | 637.94 | 1.46 | 1,848.56 | 124,414 | 3.15 | 57,007 | 3.26 | 3.64 | 60 |
| 26 | 22-Jul | 620.05 | 635.25 | 620.05 | 628.65 | 629.15 | 0.90 | 1,821.90 | 113,129 | 2.87 | 51,138 | 2.92 | 3.22 | 54 |
| 27 | 21-Jul | 631.00 | 632.70 | 618.25 | 623.05 | 623.83 | -1.01 | 1,805.67 | 77,157 | 1.96 | 38,997 | 2.23 | 2.43 | 41 |
| 28 | 18-Jul | 635.95 | 642.75 | 625.50 | 629.40 | 634.61 | -1.09 | 1,824.07 | 105,979 | 2.69 | 47,945 | 2.74 | 3.04 | 51 |
| 29 | 17-Jul | 624.00 | 645.80 | 620.75 | 636.35 | 635.70 | 2.51 | 1,844.21 | 212,845 | 5.40 | 97,472 | 5.57 | 6.20 | 103 |
| 30 | 16-Jul | 609.75 | 625.05 | 607.35 | 620.75 | 618.59 | 1.90 | 1,799.00 | 107,312 | 2.72 | 47,933 | 2.74 | 2.97 | 51 |
| 31 | 15-Jul | 609.90 | 613.00 | 606.35 | 609.15 | 609.56 | 0.64 | 1,765.38 | 43,844 | 1.11 | 22,045 | 1.26 | 1.34 | 23 |
| 32 | 14-Jul | 613.00 | 613.00 | 602.60 | 605.25 | 606.07 | -1.33 | 1,754.08 | 89,894 | 2.28 | 43,304 | 2.47 | 2.62 | 46 |
| 33 | 11-Jul | 613.50 | 634.70 | 608.80 | 613.40 | 618.69 | 0.25 | 1,777.70 | 185,989 | 4.71 | 57,605 | 3.29 | 3.56 | 61 |
| 34 | 10-Jul | 605.95 | 616.00 | 604.05 | 611.85 | 611.83 | 1.50 | 1,773.21 | 110,873 | 2.81 | 56,789 | 3.24 | 3.47 | 60 |
| 35 | 09-Jul | 603.00 | 610.80 | 601.30 | 602.80 | 605.87 | -0.28 | 1,746.98 | 91,658 | 2.32 | 48,908 | 2.79 | 2.96 | 52 |
| 36 | 08-Jul | 610.45 | 612.20 | 600.10 | 604.50 | 604.02 | -0.49 | 1,751.91 | 115,580 | 2.93 | 50,640 | 2.89 | 3.06 | 53 |
| 37 | 07-Jul | 621.30 | 629.00 | 605.50 | 607.45 | 610.62 | -4.42 | 1,760.46 | 347,195 | 8.80 | 170,409 | 9.73 | 10.41 | 180 |
| 38 | 04-Jul | 631.00 | 638.85 | 630.80 | 635.55 | 634.68 | 0.24 | 1,841.89 | 74,763 | 1.90 | 34,016 | 1.94 | 2.16 | 36 |
| 39 | 03-Jul | 639.00 | 639.00 | 630.05 | 634.05 | 634.01 | 0.06 | 1,837.55 | 52,023 | 1.32 | 25,649 | 1.46 | 1.63 | 27 |
| 40 | 02-Jul | 640.00 | 640.00 | 631.20 | 633.70 | 633.85 | -0.28 | 1,836.53 | 57,503 | 1.46 | 23,748 | 1.36 | 1.51 | 25 |
| 41 | 01-Jul | 639.35 | 645.20 | 634.00 | 635.50 | 639.38 | -0.16 | 1,841.75 | 76,493 | 1.94 | 31,040 | 1.77 | 1.98 | 33 |
| 42 | 30-Jun | 640.00 | 643.20 | 632.90 | 636.50 | 637.25 | -0.35 | 1,844.65 | 85,907 | 2.18 | 41,060 | 2.35 | 2.62 | 43 |
| 43 | 27-Jun | 644.50 | 647.55 | 635.00 | 638.75 | 640.92 | -0.84 | 1,851.17 | 169,102 | 4.29 | 113,031 | 6.46 | 7.24 | 119 |
| 44 | 26-Jun | 646.40 | 653.70 | 640.95 | 644.15 | 644.86 | 0.33 | 1,866.82 | 194,675 | 4.93 | 122,317 | 6.99 | 7.89 | 129 |
| 45 | 25-Jun | 639.95 | 646.00 | 638.00 | 642.05 | 642.78 | 0.83 | 1,860.73 | 91,180 | 2.31 | 46,278 | 2.64 | 2.97 | 49 |
| 46 | 24-Jun | 647.00 | 650.75 | 634.75 | 636.75 | 641.94 | -1.73 | 1,845.37 | 172,948 | 4.38 | 76,863 | 4.39 | 4.93 | 81 |
| 47 | 23-Jun | 644.90 | 659.90 | 642.00 | 647.95 | 653.63 | 1.19 | 1,877.83 | 177,299 | 4.49 | 53,722 | 3.07 | 3.51 | 57 |
| 48 | 20-Jun | 640.50 | 647.30 | 632.85 | 640.30 | 640.74 | -0.37 | 1,855.66 | 98,786 | 2.50 | 32,706 | 1.87 | 2.10 | 34 |
| 49 | 19-Jun | 657.30 | 664.95 | 640.00 | 642.65 | 650.59 | -2.23 | 1,862.47 | 183,240 | 4.64 | 53,154 | 3.04 | 3.46 | 56 |
| 50 | 18-Jun | 660.00 | 662.80 | 650.10 | 657.30 | 656.63 | 0.11 | 1,904.93 | 111,220 | 2.82 | 43,167 | 2.47 | 2.83 | 45 |
| 51 | 17-Jun | 677.00 | 678.55 | 653.00 | 656.55 | 659.67 | -2.53 | 1,902.75 | 222,425 | 5.64 | 96,636 | 5.52 | 6.37 | 102 |
| 52 | 16-Jun | 674.90 | 688.00 | 658.90 | 673.60 | 675.93 | 0.79 | 1,952.17 | 348,402 | 8.83 | 101,993 | 5.83 | 6.89 | 107 |
| 53 | 13-Jun | 650.00 | 684.20 | 642.05 | 668.35 | 670.88 | 2.37 | 1,936.95 | 726,373 | 18.41 | 225,145 | 12.86 | 15.10 | 237 |
| 54 | 12-Jun | 659.00 | 674.95 | 649.00 | 652.90 | 664.82 | -0.05 | 1,892.18 | 474,869 | 12.04 | 204,361 | 11.67 | 13.59 | 215 |
| 55 | 11-Jun | 650.00 | 664.80 | 642.50 | 653.20 | 652.33 | 0.66 | 1,893.05 | 225,871 | 5.73 | 98,812 | 5.64 | 6.45 | 104 |
| 56 | 10-Jun | 644.80 | 655.00 | 636.35 | 648.90 | 644.88 | 1.26 | 1,880.58 | 273,521 | 6.93 | 162,572 | 9.29 | 10.48 | 171 |
| 57 | 09-Jun | 627.50 | 647.00 | 620.95 | 640.85 | 635.01 | 2.60 | 1,857.25 | 279,326 | 7.08 | 126,062 | 7.20 | 8.01 | 133 |
| 58 | 06-Jun | 634.40 | 634.40 | 619.05 | 624.60 | 625.19 | -0.96 | 1,810.16 | 185,758 | 4.71 | 85,916 | 4.91 | 5.37 | 91 |
| 59 | 05-Jun | 635.50 | 643.45 | 629.05 | 630.65 | 635.26 | -0.66 | 1,827.69 | 175,255 | 4.44 | 84,360 | 4.82 | 5.36 | 89 |
| 60 | 04-Jun | 650.95 | 652.90 | 629.00 | 634.85 | 636.33 | -2.06 | 1,839.87 | 204,450 | 5.18 | 116,353 | 6.65 | 7.40 | 123 |
| 61 | 03-Jun | 663.70 | 666.85 | 644.40 | 648.20 | 655.10 | -2.34 | 1,878.56 | 225,678 | 5.72 | 127,861 | 7.30 | 8.38 | 135 |
| 62 | 02-Jun | 645.05 | 670.00 | 642.60 | 663.70 | 659.23 | 2.89 | 1,923.48 | 213,009 | 5.40 | 104,814 | 5.99 | 6.91 | 110 |
| 63 | 30-May | 666.60 | 667.85 | 642.10 | 645.05 | 651.37 | -2.66 | 1,869.43 | 225,624 | 5.72 | 121,478 | 6.94 | 7.91 | 128 |
| 64 | 29-May | 667.90 | 674.70 | 657.00 | 662.65 | 662.68 | -0.24 | 1,920.43 | 193,374 | 4.90 | 70,928 | 4.05 | 4.70 | 75 |
| 65 | 28-May | 687.00 | 698.65 | 661.65 | 664.25 | 677.79 | -2.58 | 1,925.07 | 381,688 | 9.68 | 154,240 | 8.81 | 10.45 | 163 |
| 66 | 27-May | 759.90 | 759.90 | 677.55 | 681.85 | 718.82 | -4.72 | 1,976.08 | 1,422,675 | 36.06 | 515,848 | 29.46 | 37.08 | 543 |
| 67 | 26-May | 709.00 | 721.25 | 689.65 | 715.60 | 709.12 | 2.18 | 2,073.89 | 303,192 | 7.69 | 110,824 | 6.33 | 7.86 | 117 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL