| 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 | Low52 Price: 520.0 | Barrier: 666.0; Drift%: 0.96 |
| Basic Industry: Offshore Support Solution Drilling | Total Equity: 28,981,104 | Low52 Date: 04-Jun-2024 | SHP: 64.25 / 2.05 / 0.94 / 32.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 990.35 / 697.0 | Month: 982.45 / 761.65 | Week: 676.95 / 615.3 | Day: 677.65 / 657.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 665.20 | 677.65 | 657.00 | 672.45 | 667.13 | 0.74 | 1,948.83 | 145,981 | 1.18 | 37,674 | 1.00 | 2.51 | 0.40 |
| 2 | 20-May | 689.90 | 696.65 | 664.00 | 667.50 | 677.31 | -2.54 | 1,934.49 | 206,540 | 1.67 | 71,084 | 1.89 | 4.81 | 0.75 |
| 3 | 19-May | 665.80 | 688.00 | 653.60 | 684.90 | 676.67 | 3.44 | 1,984.92 | 224,355 | 1.81 | 100,446 | 2.67 | 6.80 | 1.02 |
| 4 | 16-May | 640.00 | 676.95 | 638.10 | 662.10 | 660.77 | 4.33 | 1,918.84 | 294,683 | 2.38 | 110,386 | 2.93 | 7.29 | 1.12 |
| 5 | 15-May | 628.00 | 637.00 | 626.55 | 634.65 | 632.26 | 1.43 | 1,839.29 | 123,736 | 1.00 | 49,153 | 1.30 | 3.11 | 0.50 |
| 6 | 14-May | 639.70 | 648.90 | 621.95 | 625.70 | 631.70 | -1.05 | 1,813.35 | 171,480 | 1.39 | 62,582 | 1.66 | 3.95 | 0.63 |
| 7 | 13-May | 625.00 | 637.40 | 622.00 | 632.35 | 630.76 | 1.96 | 1,832.62 | 177,458 | 1.43 | 66,596 | 1.77 | 4.20 | 0.67 |
| 8 | 12-May | 624.95 | 635.00 | 615.30 | 620.20 | 625.35 | 3.46 | 1,797.41 | 153,411 | 1.24 | 55,092 | 1.46 | 3.45 | 0.56 |
| 9 | 09-May | 587.00 | 604.85 | 570.00 | 599.45 | 588.13 | 0.23 | 1,737.27 | 349,073 | 2.82 | 102,205 | 2.71 | 6.01 | 1.04 |
| 10 | 08-May | 639.90 | 648.95 | 595.00 | 598.05 | 621.44 | -4.31 | 1,733.21 | 366,302 | 2.96 | 141,013 | 3.74 | 8.76 | 1.43 |
| 11 | 07-May | 600.50 | 635.00 | 600.50 | 625.00 | 622.77 | 1.26 | 1,811.00 | 257,265 | 2.08 | 59,296 | 1.57 | 3.69 | 0.60 |
| 12 | 06-May | 624.00 | 646.45 | 612.00 | 617.20 | 627.60 | -0.71 | 1,788.71 | 310,213 | 2.51 | 101,370 | 2.69 | 6.36 | 1.03 |
| 13 | 05-May | 639.05 | 652.60 | 620.00 | 621.60 | 626.62 | -3.27 | 1,801.47 | 382,595 | 3.09 | 184,060 | 4.89 | 11.53 | 1.87 |
| 14 | 02-May | 654.85 | 666.00 | 640.00 | 642.60 | 651.95 | -1.94 | 1,862.33 | 217,866 | 1.76 | 56,457 | 1.50 | 3.68 | 0.57 |
| 15 | 30-Apr | 683.70 | 684.80 | 646.30 | 655.30 | 665.51 | -3.53 | 1,899.13 | 245,383 | 1.98 | 104,500 | 2.77 | 6.95 | 1.06 |
| 16 | 29-Apr | 689.00 | 702.30 | 670.60 | 679.25 | 681.03 | -1.24 | 1,968.54 | 256,986 | 2.08 | 108,607 | 2.88 | 7.40 | 1.10 |
| 17 | 28-Apr | 697.95 | 704.40 | 679.20 | 687.75 | 691.19 | -1.45 | 1,993.18 | 199,064 | 1.61 | 54,607 | 1.45 | 3.77 | 0.55 |
| 18 | 25-Apr | 720.00 | 726.35 | 688.00 | 697.85 | 701.41 | -2.17 | 2,022.45 | 354,951 | 2.87 | 107,267 | 2.85 | 7.52 | 1.09 |
| 19 | 24-Apr | 725.20 | 748.20 | 710.00 | 713.30 | 728.70 | -1.18 | 2,067.22 | 371,001 | 3.00 | 125,803 | 3.34 | 9.17 | 1.27 |
| 20 | 23-Apr | 749.00 | 753.20 | 711.05 | 721.85 | 727.58 | -1.99 | 2,092.00 | 415,271 | 3.36 | 137,424 | 3.65 | 10.00 | 1.39 |
| 21 | 22-Apr | 800.00 | 810.90 | 734.00 | 736.50 | 761.70 | -7.57 | 2,134.46 | 553,755 | 4.48 | 219,463 | 5.83 | 16.72 | 2.22 |
| 22 | 21-Apr | 780.25 | 801.80 | 766.40 | 796.80 | 787.01 | 3.53 | 2,309.21 | 229,491 | 1.85 | 69,780 | 1.85 | 5.49 | 0.71 |
| 23 | 17-Apr | 767.00 | 796.15 | 759.10 | 769.65 | 778.59 | 0.31 | 2,230.53 | 263,125 | 2.13 | 79,614 | 2.11 | 6.20 | 0.81 |
| 24 | 16-Apr | 734.00 | 780.00 | 728.90 | 767.30 | 762.44 | 4.73 | 2,223.72 | 371,633 | 3.00 | 80,477 | 2.14 | 6.14 | 0.82 |
| 25 | 15-Apr | 680.55 | 739.90 | 680.55 | 732.65 | 710.07 | 8.40 | 2,123.30 | 436,778 | 3.53 | 156,681 | 4.16 | 11.13 | 1.59 |
| 26 | 11-Apr | 698.80 | 698.80 | 669.90 | 675.85 | 679.35 | 1.82 | 1,958.69 | 279,359 | 2.26 | 71,943 | 1.91 | 4.89 | 0.73 |
| 27 | 09-Apr | 701.00 | 707.95 | 655.55 | 663.75 | 669.08 | -6.21 | 1,923.62 | 543,514 | 4.39 | 212,951 | 5.65 | 14.25 | 2.16 |
| 28 | 08-Apr | 730.95 | 756.25 | 699.05 | 707.70 | 714.24 | 2.31 | 2,050.99 | 415,342 | 3.36 | 92,453 | 2.45 | 6.60 | 0.94 |
| 29 | 07-Apr | 673.00 | 748.80 | 673.00 | 691.70 | 703.19 | -14.68 | 2,004.62 | 922,974 | 7.46 | 352,925 | 9.37 | 24.82 | 3.58 |
| 30 | 04-Apr | 855.00 | 856.00 | 790.00 | 810.70 | 820.59 | -5.50 | 2,349.50 | 375,647 | 3.04 | 135,505 | 3.60 | 11.12 | 1.37 |
| 31 | 03-Apr | 860.00 | 887.05 | 851.05 | 857.85 | 865.78 | -2.14 | 2,486.14 | 145,904 | 1.18 | 44,575 | 1.18 | 3.86 | 0.45 |
| 32 | 02-Apr | 855.00 | 893.45 | 833.05 | 876.65 | 869.38 | 2.88 | 2,540.63 | 244,779 | 1.98 | 60,085 | 1.59 | 5.22 | 0.61 |
| 33 | 01-Apr | 833.65 | 861.00 | 831.60 | 852.15 | 847.27 | 2.22 | 2,469.62 | 235,290 | 1.90 | 64,658 | 1.72 | 5.48 | 0.66 |
| 34 | 28-Mar | 866.20 | 879.20 | 825.30 | 833.65 | 847.44 | -3.76 | 2,416.01 | 297,528 | 2.40 | 118,752 | 3.15 | 10.06 | 1.20 |
| 35 | 27-Mar | 854.00 | 894.60 | 851.70 | 866.20 | 872.08 | 1.08 | 2,510.34 | 392,910 | 3.18 | 90,018 | 2.39 | 7.85 | 0.91 |
| 36 | 26-Mar | 886.05 | 899.80 | 848.70 | 856.95 | 869.47 | -3.93 | 2,483.54 | 409,960 | 3.31 | 131,208 | 3.48 | 11.41 | 1.33 |
| 37 | 25-Mar | 939.00 | 940.00 | 874.05 | 892.05 | 898.09 | -4.27 | 2,585.26 | 585,854 | 4.73 | 188,516 | 5.00 | 16.93 | 1.91 |
| 38 | 24-Mar | 926.95 | 954.00 | 919.00 | 931.80 | 936.41 | 0.77 | 2,700.46 | 551,492 | 4.46 | 150,470 | 3.99 | 14.09 | 1.52 |
| 39 | 21-Mar | 935.20 | 975.00 | 911.75 | 924.65 | 945.93 | -1.14 | 2,679.74 | 1,070,430 | 8.65 | 232,624 | 6.17 | 22.00 | 2.36 |
| 40 | 20-Mar | 923.40 | 952.00 | 899.15 | 935.30 | 924.66 | 2.55 | 2,710.60 | 712,791 | 5.76 | 188,794 | 5.01 | 17.46 | 1.91 |
| 41 | 19-Mar | 958.00 | 973.25 | 895.55 | 912.00 | 926.30 | -4.85 | 2,643.00 | 1,088,294 | 8.80 | 337,745 | 8.96 | 31.29 | 3.42 |
| 42 | 18-Mar | 918.00 | 982.45 | 888.35 | 958.50 | 942.54 | 6.83 | 2,777.84 | 1,293,372 | 10.45 | 367,239 | 9.75 | 34.61 | 3.72 |
| 43 | 17-Mar | 890.00 | 924.90 | 882.45 | 897.20 | 905.81 | 1.67 | 2,600.18 | 504,861 | 4.08 | 133,226 | 3.54 | 12.07 | 1.35 |
| 44 | 13-Mar | 900.30 | 922.90 | 872.05 | 882.45 | 900.28 | -2.02 | 2,557.44 | 444,603 | 3.59 | 104,682 | 2.78 | 9.42 | 1.06 |
| 45 | 12-Mar | 945.00 | 949.00 | 892.50 | 900.65 | 923.56 | -4.67 | 2,610.18 | 499,365 | 4.04 | 138,916 | 3.69 | 12.83 | 1.41 |
| 46 | 11-Mar | 836.35 | 951.00 | 811.70 | 944.75 | 901.04 | 9.45 | 2,737.99 | 1,086,710 | 8.78 | 224,604 | 5.96 | 20.24 | 2.28 |
| 47 | 10-Mar | 899.10 | 916.60 | 855.00 | 863.15 | 884.21 | -3.84 | 2,501.50 | 502,736 | 4.06 | 178,224 | 4.73 | 15.76 | 1.81 |
| 48 | 07-Mar | 859.95 | 910.00 | 854.55 | 897.65 | 895.07 | 5.20 | 2,601.49 | 764,044 | 6.17 | 179,751 | 4.77 | 16.09 | 1.82 |
| 49 | 06-Mar | 884.00 | 884.00 | 834.05 | 853.30 | 852.88 | -1.39 | 2,472.96 | 405,387 | 3.28 | 108,314 | 2.87 | 9.24 | 1.10 |
| 50 | 05-Mar | 795.00 | 888.00 | 794.95 | 865.35 | 851.68 | 9.36 | 2,507.88 | 669,696 | 5.41 | 136,639 | 3.63 | 11.64 | 1.38 |
| 51 | 04-Mar | 790.15 | 824.40 | 780.25 | 791.30 | 802.89 | -0.99 | 2,293.27 | 335,003 | 2.71 | 85,168 | 2.26 | 6.84 | 0.86 |
| 52 | 03-Mar | 792.20 | 833.90 | 761.65 | 799.25 | 799.11 | 2.23 | 2,316.31 | 556,298 | 4.50 | 101,760 | 2.70 | 8.13 | 1.03 |
| 53 | 28-Feb | 802.00 | 805.00 | 765.00 | 781.80 | 778.88 | -2.74 | 2,265.74 | 312,511 | 2.53 | 88,808 | 2.36 | 6.92 | 0.90 |
| 54 | 27-Feb | 869.00 | 869.00 | 788.05 | 803.85 | 820.52 | -7.98 | 2,329.65 | 568,372 | 4.59 | 147,787 | 3.92 | 12.13 | 1.50 |
| 55 | 25-Feb | 772.30 | 887.90 | 759.00 | 873.60 | 849.37 | 14.26 | 2,531.79 | 2,461,847 | 19.90 | 336,866 | 8.94 | 28.61 | 3.41 |
| 56 | 24-Feb | 801.00 | 817.70 | 756.00 | 764.60 | 776.81 | -6.89 | 2,215.90 | 637,489 | 5.15 | 182,739 | 4.85 | 14.20 | 1.85 |
| 57 | 21-Feb | 939.85 | 956.70 | 812.00 | 821.20 | 855.27 | -12.16 | 2,379.93 | 1,196,339 | 9.67 | 367,148 | 9.75 | 31.40 | 3.72 |
| 58 | 20-Feb | 895.20 | 950.45 | 882.65 | 934.90 | 913.99 | 4.43 | 2,709.44 | 384,363 | 3.11 | 125,280 | 3.33 | 11.45 | 1.27 |
| 59 | 19-Feb | 844.90 | 934.80 | 835.35 | 895.20 | 903.88 | 5.75 | 2,594.39 | 443,531 | 3.58 | 154,279 | 4.09 | 13.94 | 1.56 |
| 60 | 18-Feb | 886.85 | 898.00 | 835.80 | 846.55 | 859.48 | -4.54 | 2,453.40 | 257,779 | 2.08 | 104,301 | 2.77 | 8.96 | 1.06 |
| 61 | 17-Feb | 837.00 | 899.80 | 810.80 | 886.85 | 875.75 | 6.18 | 2,570.19 | 369,824 | 2.99 | 141,405 | 3.75 | 12.38 | 1.43 |
| 62 | 14-Feb | 876.00 | 896.00 | 814.40 | 835.25 | 839.07 | -5.41 | 2,420.65 | 332,793 | 2.69 | 146,991 | 3.90 | 12.33 | 1.49 |
| 63 | 13-Feb | 906.00 | 919.95 | 870.50 | 883.05 | 898.98 | -1.79 | 2,559.18 | 189,067 | 1.53 | 66,734 | 1.77 | 6.00 | 0.68 |
| 64 | 12-Feb | 880.00 | 928.00 | 852.20 | 899.15 | 901.01 | 3.08 | 2,605.84 | 432,904 | 3.50 | 162,065 | 4.30 | 14.60 | 1.64 |
| 65 | 11-Feb | 889.80 | 910.80 | 850.05 | 872.30 | 865.28 | -2.73 | 2,528.02 | 235,401 | 1.90 | 121,992 | 3.24 | 10.56 | 1.24 |
| 66 | 10-Feb | 924.80 | 939.00 | 877.00 | 896.80 | 904.50 | -3.10 | 2,599.03 | 230,898 | 1.87 | 102,887 | 2.73 | 9.31 | 1.04 |
| 67 | 07-Feb | 960.00 | 960.00 | 915.25 | 925.50 | 937.33 | -3.80 | 2,682.20 | 216,011 | 1.75 | 118,123 | 3.14 | 11.07 | 1.20 |
Similar Stocks: AAKASH ABAN ALPHAGEO DEEPINDS DOLPHIN JINDRILL