| 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: -; Drift%: - |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 28,981,104 | Low52 Date: 09-May-2025 | SHP: 64.25 / 2.05 / 0.94 / 32.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 990.35 / 697.0 | Month: 759.9 / 570.0 | Week: 645.2 / 630.05 | Day: 634.7 / 608.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 613.50 | 634.70 | 608.80 | 613.40 | 618.69 | 0.25 | 1,777.70 | 185,989 | 3.58 | 57,605 | 2.43 | 3.56 | 61 |
| 2 | 10-Jul | 605.95 | 616.00 | 604.05 | 611.85 | 611.83 | 1.50 | 1,773.21 | 110,873 | 2.13 | 56,789 | 2.39 | 3.47 | 60 |
| 3 | 09-Jul | 603.00 | 610.80 | 601.30 | 602.80 | 605.87 | -0.28 | 1,746.98 | 91,658 | 1.76 | 48,908 | 2.06 | 2.96 | 52 |
| 4 | 08-Jul | 610.45 | 612.20 | 600.10 | 604.50 | 604.02 | -0.49 | 1,751.91 | 115,580 | 2.22 | 50,640 | 2.13 | 3.06 | 53 |
| 5 | 07-Jul | 621.30 | 629.00 | 605.50 | 607.45 | 610.62 | -4.42 | 1,760.46 | 347,195 | 6.67 | 170,409 | 7.18 | 10.41 | 180 |
| 6 | 04-Jul | 631.00 | 638.85 | 630.80 | 635.55 | 634.68 | 0.24 | 1,841.89 | 74,763 | 1.44 | 34,016 | 1.43 | 2.16 | 36 |
| 7 | 03-Jul | 639.00 | 639.00 | 630.05 | 634.05 | 634.01 | 0.06 | 1,837.55 | 52,023 | 1.00 | 25,649 | 1.08 | 1.63 | 27 |
| 8 | 02-Jul | 640.00 | 640.00 | 631.20 | 633.70 | 633.85 | -0.28 | 1,836.53 | 57,503 | 1.11 | 23,748 | 1.00 | 1.51 | 25 |
| 9 | 01-Jul | 639.35 | 645.20 | 634.00 | 635.50 | 639.38 | -0.16 | 1,841.75 | 76,493 | 1.47 | 31,040 | 1.31 | 1.98 | 33 |
| 10 | 30-Jun | 640.00 | 643.20 | 632.90 | 636.50 | 637.25 | -0.35 | 1,844.65 | 85,907 | 1.65 | 41,060 | 1.73 | 2.62 | 43 |
| 11 | 27-Jun | 644.50 | 647.55 | 635.00 | 638.75 | 640.92 | -0.84 | 1,851.17 | 169,102 | 3.25 | 113,031 | 4.76 | 7.24 | 119 |
| 12 | 26-Jun | 646.40 | 653.70 | 640.95 | 644.15 | 644.86 | 0.33 | 1,866.82 | 194,675 | 3.74 | 122,317 | 5.15 | 7.89 | 129 |
| 13 | 25-Jun | 639.95 | 646.00 | 638.00 | 642.05 | 642.78 | 0.83 | 1,860.73 | 91,180 | 1.75 | 46,278 | 1.95 | 2.97 | 49 |
| 14 | 24-Jun | 647.00 | 650.75 | 634.75 | 636.75 | 641.94 | -1.73 | 1,845.37 | 172,948 | 3.32 | 76,863 | 3.24 | 4.93 | 81 |
| 15 | 23-Jun | 644.90 | 659.90 | 642.00 | 647.95 | 653.63 | 1.19 | 1,877.83 | 177,299 | 3.41 | 53,722 | 2.26 | 3.51 | 57 |
| 16 | 20-Jun | 640.50 | 647.30 | 632.85 | 640.30 | 640.74 | -0.37 | 1,855.66 | 98,786 | 1.90 | 32,706 | 1.38 | 2.10 | 34 |
| 17 | 19-Jun | 657.30 | 664.95 | 640.00 | 642.65 | 650.59 | -2.23 | 1,862.47 | 183,240 | 3.52 | 53,154 | 2.24 | 3.46 | 56 |
| 18 | 18-Jun | 660.00 | 662.80 | 650.10 | 657.30 | 656.63 | 0.11 | 1,904.93 | 111,220 | 2.14 | 43,167 | 1.82 | 2.83 | 45 |
| 19 | 17-Jun | 677.00 | 678.55 | 653.00 | 656.55 | 659.67 | -2.53 | 1,902.75 | 222,425 | 4.28 | 96,636 | 4.07 | 6.37 | 102 |
| 20 | 16-Jun | 674.90 | 688.00 | 658.90 | 673.60 | 675.93 | 0.79 | 1,952.17 | 348,402 | 6.70 | 101,993 | 4.29 | 6.89 | 107 |
| 21 | 13-Jun | 650.00 | 684.20 | 642.05 | 668.35 | 670.88 | 2.37 | 1,936.95 | 726,373 | 13.96 | 225,145 | 9.48 | 15.10 | 237 |
| 22 | 12-Jun | 659.00 | 674.95 | 649.00 | 652.90 | 664.82 | -0.05 | 1,892.18 | 474,869 | 9.13 | 204,361 | 8.61 | 13.59 | 215 |
| 23 | 11-Jun | 650.00 | 664.80 | 642.50 | 653.20 | 652.33 | 0.66 | 1,893.05 | 225,871 | 4.34 | 98,812 | 4.16 | 6.45 | 104 |
| 24 | 10-Jun | 644.80 | 655.00 | 636.35 | 648.90 | 644.88 | 1.26 | 1,880.58 | 273,521 | 5.26 | 162,572 | 6.85 | 10.48 | 171 |
| 25 | 09-Jun | 627.50 | 647.00 | 620.95 | 640.85 | 635.01 | 2.60 | 1,857.25 | 279,326 | 5.37 | 126,062 | 5.31 | 8.01 | 133 |
| 26 | 06-Jun | 634.40 | 634.40 | 619.05 | 624.60 | 625.19 | -0.96 | 1,810.16 | 185,758 | 3.57 | 85,916 | 3.62 | 5.37 | 91 |
| 27 | 05-Jun | 635.50 | 643.45 | 629.05 | 630.65 | 635.26 | -0.66 | 1,827.69 | 175,255 | 3.37 | 84,360 | 3.55 | 5.36 | 89 |
| 28 | 04-Jun | 650.95 | 652.90 | 629.00 | 634.85 | 636.33 | -2.06 | 1,839.87 | 204,450 | 3.93 | 116,353 | 4.90 | 7.40 | 123 |
| 29 | 03-Jun | 663.70 | 666.85 | 644.40 | 648.20 | 655.10 | -2.34 | 1,878.56 | 225,678 | 4.34 | 127,861 | 5.38 | 8.38 | 135 |
| 30 | 02-Jun | 645.05 | 670.00 | 642.60 | 663.70 | 659.23 | 2.89 | 1,923.48 | 213,009 | 4.09 | 104,814 | 4.41 | 6.91 | 110 |
| 31 | 30-May | 666.60 | 667.85 | 642.10 | 645.05 | 651.37 | -2.66 | 1,869.43 | 225,624 | 4.34 | 121,478 | 5.12 | 7.91 | 128 |
| 32 | 29-May | 667.90 | 674.70 | 657.00 | 662.65 | 662.68 | -0.24 | 1,920.43 | 193,374 | 3.72 | 70,928 | 2.99 | 4.70 | 75 |
| 33 | 28-May | 687.00 | 698.65 | 661.65 | 664.25 | 677.79 | -2.58 | 1,925.07 | 381,688 | 7.34 | 154,240 | 6.49 | 10.45 | 163 |
| 34 | 27-May | 759.90 | 759.90 | 677.55 | 681.85 | 718.82 | -4.72 | 1,976.08 | 1,422,675 | 27.35 | 515,848 | 21.72 | 37.08 | 543 |
| 35 | 26-May | 709.00 | 721.25 | 689.65 | 715.60 | 709.12 | 2.18 | 2,073.89 | 303,192 | 5.83 | 110,824 | 4.67 | 7.86 | 117 |
| 36 | 23-May | 681.30 | 708.50 | 681.30 | 700.30 | 699.93 | 3.05 | 2,029.55 | 268,387 | 5.16 | 127,030 | 5.35 | 8.89 | 134 |
| 37 | 22-May | 670.00 | 684.90 | 665.25 | 679.60 | 676.85 | 1.06 | 1,969.56 | 101,754 | 1.96 | 39,369 | 1.66 | 2.66 | 41 |
| 38 | 21-May | 665.20 | 677.65 | 657.00 | 672.45 | 667.13 | 0.74 | 1,948.83 | 145,981 | 2.81 | 37,674 | 1.59 | 2.51 | 40 |
| 39 | 20-May | 689.90 | 696.65 | 664.00 | 667.50 | 677.31 | -2.54 | 1,934.49 | 206,540 | 3.97 | 71,084 | 2.99 | 4.81 | 75 |
| 40 | 19-May | 665.80 | 688.00 | 653.60 | 684.90 | 676.67 | 3.44 | 1,984.92 | 224,355 | 4.31 | 100,446 | 4.23 | 6.80 | 102 |
| 41 | 16-May | 640.00 | 676.95 | 638.10 | 662.10 | 660.77 | 4.33 | 1,918.84 | 294,683 | 5.66 | 110,386 | 4.65 | 7.29 | 112 |
| 42 | 15-May | 628.00 | 637.00 | 626.55 | 634.65 | 632.26 | 1.43 | 1,839.29 | 123,736 | 2.38 | 49,153 | 2.07 | 3.11 | 50 |
| 43 | 14-May | 639.70 | 648.90 | 621.95 | 625.70 | 631.70 | -1.05 | 1,813.35 | 171,480 | 3.30 | 62,582 | 2.64 | 3.95 | 63 |
| 44 | 13-May | 625.00 | 637.40 | 622.00 | 632.35 | 630.76 | 1.96 | 1,832.62 | 177,458 | 3.41 | 66,596 | 2.80 | 4.20 | 67 |
| 45 | 12-May | 624.95 | 635.00 | 615.30 | 620.20 | 625.35 | 3.46 | 1,797.41 | 153,411 | 2.95 | 55,092 | 2.32 | 3.45 | 56 |
| 46 | 09-May | 587.00 | 604.85 | 570.00 | 599.45 | 588.13 | 0.23 | 1,737.27 | 349,073 | 6.71 | 102,205 | 4.30 | 6.01 | 104 |
| 47 | 08-May | 639.90 | 648.95 | 595.00 | 598.05 | 621.44 | -4.31 | 1,733.21 | 366,302 | 7.04 | 141,013 | 5.94 | 8.76 | 143 |
| 48 | 07-May | 600.50 | 635.00 | 600.50 | 625.00 | 622.77 | 1.26 | 1,811.00 | 257,265 | 4.95 | 59,296 | 2.50 | 3.69 | 60 |
| 49 | 06-May | 624.00 | 646.45 | 612.00 | 617.20 | 627.60 | -0.71 | 1,788.71 | 310,213 | 5.96 | 101,370 | 4.27 | 6.36 | 103 |
| 50 | 05-May | 639.05 | 652.60 | 620.00 | 621.60 | 626.62 | -3.27 | 1,801.47 | 382,595 | 7.35 | 184,060 | 7.75 | 11.53 | 187 |
| 51 | 02-May | 654.85 | 666.00 | 640.00 | 642.60 | 651.95 | -1.94 | 1,862.33 | 217,866 | 4.19 | 56,457 | 2.38 | 3.68 | 57 |
| 52 | 30-Apr | 683.70 | 684.80 | 646.30 | 655.30 | 665.51 | -3.53 | 1,899.13 | 245,383 | 4.72 | 104,500 | 4.40 | 6.95 | 106 |
| 53 | 29-Apr | 689.00 | 702.30 | 670.60 | 679.25 | 681.03 | -1.24 | 1,968.54 | 256,986 | 4.94 | 108,607 | 4.57 | 7.40 | 110 |
| 54 | 28-Apr | 697.95 | 704.40 | 679.20 | 687.75 | 691.19 | -1.45 | 1,993.18 | 199,064 | 3.83 | 54,607 | 2.30 | 3.77 | 55 |
| 55 | 25-Apr | 720.00 | 726.35 | 688.00 | 697.85 | 701.41 | -2.17 | 2,022.45 | 354,951 | 6.82 | 107,267 | 4.52 | 7.52 | 109 |
| 56 | 24-Apr | 725.20 | 748.20 | 710.00 | 713.30 | 728.70 | -1.18 | 2,067.22 | 371,001 | 7.13 | 125,803 | 5.30 | 9.17 | 127 |
| 57 | 23-Apr | 749.00 | 753.20 | 711.05 | 721.85 | 727.58 | -1.99 | 2,092.00 | 415,271 | 7.98 | 137,424 | 5.79 | 10.00 | 139 |
| 58 | 22-Apr | 800.00 | 810.90 | 734.00 | 736.50 | 761.70 | -7.57 | 2,134.46 | 553,755 | 10.64 | 219,463 | 9.24 | 16.72 | 222 |
| 59 | 21-Apr | 780.25 | 801.80 | 766.40 | 796.80 | 787.01 | 3.53 | 2,309.21 | 229,491 | 4.41 | 69,780 | 2.94 | 5.49 | 71 |
| 60 | 17-Apr | 767.00 | 796.15 | 759.10 | 769.65 | 778.59 | 0.31 | 2,230.53 | 263,125 | 5.06 | 79,614 | 3.35 | 6.20 | 81 |
| 61 | 16-Apr | 734.00 | 780.00 | 728.90 | 767.30 | 762.44 | 4.73 | 2,223.72 | 371,633 | 7.14 | 80,477 | 3.39 | 6.14 | 82 |
| 62 | 15-Apr | 680.55 | 739.90 | 680.55 | 732.65 | 710.07 | 8.40 | 2,123.30 | 436,778 | 8.40 | 156,681 | 6.60 | 11.13 | 159 |
| 63 | 11-Apr | 698.80 | 698.80 | 669.90 | 675.85 | 679.35 | 1.82 | 1,958.69 | 279,359 | 5.37 | 71,943 | 3.03 | 4.89 | 73 |
| 64 | 09-Apr | 701.00 | 707.95 | 655.55 | 663.75 | 669.08 | -6.21 | 1,923.62 | 543,514 | 10.45 | 212,951 | 8.97 | 14.25 | 216 |
| 65 | 08-Apr | 730.95 | 756.25 | 699.05 | 707.70 | 714.24 | 2.31 | 2,050.99 | 415,342 | 7.98 | 92,453 | 3.89 | 6.60 | 94 |
| 66 | 07-Apr | 673.00 | 748.80 | 673.00 | 691.70 | 703.19 | -14.68 | 2,004.62 | 922,974 | 17.74 | 352,925 | 14.86 | 24.82 | 358 |
| 67 | 04-Apr | 855.00 | 856.00 | 790.00 | 810.70 | 820.59 | -5.50 | 2,349.50 | 375,647 | 7.22 | 135,505 | 5.71 | 11.12 | 137 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL