| Macro-sector: Energy | Band: 20 | High52 Price: 273.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 05-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Consumable Fuels | Face Value: 10; VWAP21: 458.35 | Low52 Price: 125.77 | Barrier: 183.63; Drift%: 0.28 |
| Basic Industry: Coal | Total Equity: 486,104,814 | Low52 Date: 07-Apr-2025 | SHP: 74.22 / 1.2 / 0.67 / 23.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 499.95 / 337.2 | Month: 253.3 / 190.6 | Week: 223.95 / 192.66 | Day: 189.91 / 182.97 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 185.81 | 189.91 | 182.97 | 184.15 | 185.49 | -1.39 | 8,951.62 | 1,364,427 | 1.93 | 528,626 | 2.00 | 9.81 | 45 |
| 2 | 06-Apr | 182.20 | 187.20 | 178.91 | 186.75 | 184.27 | 2.03 | 9,078.01 | 995,639 | 1.41 | 299,467 | 1.13 | 5.52 | 26 |
| 3 | 02-Apr | 176.20 | 184.28 | 174.86 | 183.03 | 179.73 | 0.71 | 8,897.18 | 1,025,500 | 1.45 | 365,337 | 1.38 | 6.57 | 31 |
| 4 | 01-Apr | 177.25 | 183.63 | 175.75 | 181.74 | 181.10 | 5.74 | 8,834.47 | 1,346,909 | 1.90 | 512,233 | 1.94 | 9.28 | 44 |
| 5 | 30-Mar | 177.00 | 180.75 | 170.51 | 171.88 | 175.46 | -3.96 | 8,355.17 | 1,621,042 | 2.29 | 608,498 | 2.30 | 10.68 | 52 |
| 6 | 27-Mar | 179.01 | 180.99 | 172.25 | 178.97 | 176.03 | -0.77 | 8,699.82 | 1,787,516 | 2.52 | 825,300 | 3.12 | 14.53 | 71 |
| 7 | 25-Mar | 181.90 | 184.68 | 179.00 | 180.36 | 181.52 | 2.00 | 8,767.39 | 1,582,289 | 2.23 | 582,848 | 2.20 | 10.58 | 50 |
| 8 | 24-Mar | 175.00 | 179.03 | 172.10 | 176.83 | 176.26 | 3.05 | 8,595.79 | 1,138,506 | 1.61 | 420,271 | 1.59 | 7.41 | 36 |
| 9 | 23-Mar | 183.36 | 183.36 | 171.10 | 171.59 | 175.21 | -7.39 | 8,341.07 | 1,817,880 | 2.57 | 775,562 | 2.93 | 13.59 | 67 |
| 10 | 20-Mar | 183.00 | 192.00 | 182.04 | 185.29 | 187.35 | 2.73 | 9,007.04 | 1,588,764 | 2.24 | 397,252 | 1.50 | 7.44 | 34 |
| 11 | 19-Mar | 186.88 | 186.88 | 179.57 | 180.37 | 182.40 | -4.18 | 8,767.87 | 812,731 | 1.15 | 362,094 | 1.37 | 6.60 | 31 |
| 12 | 18-Mar | 190.00 | 190.84 | 187.00 | 188.23 | 189.00 | -0.12 | 9,149.95 | 1,520,278 | 2.15 | 577,019 | 2.18 | 10.00 | 50 |
| 13 | 17-Mar | 184.55 | 190.10 | 180.89 | 188.45 | 185.59 | 3.54 | 9,160.65 | 2,042,022 | 2.88 | 599,684 | 2.27 | 11.13 | 52 |
| 14 | 16-Mar | 192.60 | 193.23 | 181.10 | 182.01 | 184.27 | -5.02 | 8,847.59 | 1,790,680 | 2.53 | 695,445 | 2.63 | 12.81 | 60 |
| 15 | 13-Mar | 197.49 | 198.64 | 190.80 | 191.63 | 193.05 | -4.08 | 9,315.23 | 1,226,099 | 1.73 | 521,006 | 1.97 | 10.06 | 45 |
| 16 | 12-Mar | 199.00 | 202.90 | 194.67 | 199.79 | 198.55 | -0.53 | 9,711.89 | 1,338,965 | 1.89 | 462,746 | 1.75 | 9.19 | 40 |
| 17 | 11-Mar | 198.05 | 207.92 | 198.05 | 200.86 | 203.17 | 0.98 | 9,763.90 | 1,960,023 | 2.77 | 725,381 | 2.74 | 14.74 | 62 |
| 18 | 10-Mar | 196.82 | 200.00 | 195.25 | 198.92 | 197.22 | 3.49 | 9,669.60 | 1,244,448 | 1.76 | 518,242 | 1.96 | 10.22 | 45 |
| 19 | 09-Mar | 196.40 | 197.71 | 191.10 | 192.21 | 192.94 | -4.32 | 9,343.42 | 1,258,097 | 1.78 | 616,492 | 2.33 | 11.89 | 53 |
| 20 | 06-Mar | 200.10 | 204.20 | 199.20 | 200.89 | 201.44 | -0.29 | 9,765.36 | 832,889 | 1.18 | 293,084 | 1.11 | 5.90 | 25 |
| 21 | 05-Mar | 200.00 | 203.00 | 197.31 | 201.47 | 200.05 | 2.07 | 9,793.55 | 1,235,141 | 1.74 | 457,845 | 1.73 | 9.16 | 39 |
| 22 | 04-Mar | 200.31 | 204.94 | 196.48 | 197.38 | 199.69 | -4.51 | 9,594.74 | 1,706,243 | 2.41 | 635,039 | 2.40 | 12.68 | 55 |
| 23 | 02-Mar | 202.00 | 212.20 | 202.00 | 206.71 | 207.85 | -4.34 | 10,048.27 | 1,505,956 | 2.13 | 573,714 | 2.17 | 11.92 | 49 |
| 24 | 27-Feb | 222.00 | 223.95 | 214.50 | 216.08 | 219.86 | -1.72 | 10,503.75 | 2,918,663 | 4.12 | 1,153,389 | 4.36 | 25.36 | 99 |
| 25 | 26-Feb | 214.40 | 222.00 | 208.89 | 219.87 | 217.49 | 3.19 | 10,687.99 | 4,362,049 | 6.16 | 1,241,445 | 4.69 | 27.00 | 107 |
| 26 | 25-Feb | 195.25 | 215.05 | 195.25 | 213.07 | 211.11 | 9.23 | 10,357.44 | 12,697,266 | 17.93 | 1,625,399 | 6.14 | 34.31 | 140 |
| 27 | 24-Feb | 195.85 | 197.89 | 192.66 | 195.06 | 195.19 | -1.15 | 9,481.96 | 844,596 | 1.19 | 336,262 | 1.27 | 6.56 | 29 |
| 28 | 23-Feb | 203.19 | 204.60 | 195.91 | 197.33 | 199.43 | -2.17 | 9,592.31 | 1,121,567 | 1.58 | 440,145 | 1.66 | 8.78 | 38 |
| 29 | 20-Feb | 204.00 | 205.24 | 201.05 | 201.71 | 202.62 | -0.72 | 9,805.22 | 708,121 | 1.00 | 264,689 | 1.00 | 5.36 | 23 |
| 30 | 19-Feb | 210.00 | 210.00 | 202.25 | 203.18 | 204.41 | -2.34 | 9,876.68 | 1,403,730 | 1.98 | 638,068 | 2.41 | 13.04 | 55 |
| 31 | 18-Feb | 205.70 | 211.90 | 204.55 | 208.04 | 208.66 | 1.89 | 10,112.92 | 1,640,106 | 2.32 | 590,084 | 2.23 | 12.31 | 51 |
| 32 | 17-Feb | 206.00 | 207.40 | 203.80 | 204.18 | 205.17 | -1.18 | 9,925.29 | 1,059,032 | 1.50 | 485,340 | 1.83 | 9.96 | 42 |
| 33 | 16-Feb | 206.00 | 209.49 | 203.03 | 206.62 | 205.61 | -0.06 | 10,043.90 | 1,233,560 | 1.74 | 482,720 | 1.82 | 9.93 | 41 |
| 34 | 13-Feb | 204.65 | 211.42 | 204.65 | 206.75 | 208.20 | -0.96 | 10,050.22 | 1,235,472 | 1.74 | 380,058 | 1.44 | 7.91 | 33 |
| 35 | 12-Feb | 212.60 | 212.99 | 206.64 | 208.76 | 210.49 | -1.81 | 10,147.92 | 1,395,114 | 1.97 | 565,623 | 2.14 | 11.91 | 49 |
| 36 | 11-Feb | 213.57 | 214.00 | 210.35 | 212.60 | 212.23 | 0.40 | 10,334.59 | 944,212 | 1.33 | 395,893 | 1.50 | 8.40 | 34 |
| 37 | 10-Feb | 214.80 | 216.70 | 211.10 | 211.75 | 214.03 | -0.85 | 10,293.27 | 1,135,697 | 1.60 | 455,778 | 1.72 | 9.76 | 39 |
| 38 | 09-Feb | 213.00 | 217.80 | 211.00 | 213.56 | 213.65 | 0.45 | 10,381.25 | 2,045,281 | 2.89 | 742,409 | 2.80 | 15.86 | 64 |
| 39 | 06-Feb | 211.55 | 215.31 | 209.20 | 212.60 | 213.14 | -0.16 | 10,334.59 | 1,696,627 | 2.40 | 612,827 | 2.32 | 13.06 | 52 |
| 40 | 05-Feb | 221.91 | 221.91 | 210.23 | 212.94 | 214.36 | -7.98 | 10,351.12 | 3,272,503 | 4.62 | 1,398,424 | 5.28 | 29.98 | 119 |
| 41 | 04-Feb | 222.10 | 232.00 | 222.10 | 231.41 | 229.87 | 3.52 | 11,248.95 | 3,238,629 | 4.57 | 1,288,025 | 4.87 | 29.61 | 110 |
| 42 | 03-Feb | 227.00 | 228.00 | 218.45 | 223.55 | 222.95 | 3.15 | 10,866.87 | 1,764,447 | 2.49 | 558,428 | 2.11 | 12.45 | 48 |
| 43 | 02-Feb | 213.10 | 219.00 | 210.00 | 216.72 | 214.31 | 1.41 | 10,534.86 | 1,497,236 | 2.11 | 375,702 | 1.42 | 8.05 | 32 |
| 44 | 01-Feb | 215.00 | 226.86 | 206.55 | 213.71 | 215.49 | -3.68 | 10,388.55 | 2,523,945 | 3.56 | 468,412 | 1.77 | 10.09 | 40 |
| 45 | 30-Jan | 228.12 | 229.79 | 220.10 | 221.88 | 224.74 | -3.92 | 10,785.69 | 2,770,156 | 3.91 | 1,126,298 | 4.26 | 25.31 | 96 |
| 46 | 29-Jan | 222.00 | 231.99 | 220.23 | 230.93 | 226.68 | 5.38 | 11,225.62 | 3,938,910 | 5.56 | 1,152,272 | 4.35 | 26.12 | 98 |
| 47 | 28-Jan | 210.60 | 227.75 | 210.60 | 219.14 | 220.28 | 4.19 | 10,652.50 | 4,987,264 | 7.04 | 1,208,299 | 4.56 | 26.62 | 103 |
| 48 | 27-Jan | 205.33 | 212.85 | 204.58 | 210.33 | 208.73 | 2.44 | 10,224.24 | 2,460,290 | 3.47 | 574,846 | 2.17 | 12.00 | 49 |
| 49 | 23-Jan | 217.85 | 217.85 | 203.50 | 205.33 | 209.85 | -4.57 | 9,981.19 | 1,794,723 | 2.53 | 742,578 | 2.81 | 15.58 | 63 |
| 50 | 22-Jan | 220.00 | 223.01 | 213.51 | 215.16 | 217.29 | -0.33 | 10,459.03 | 1,986,897 | 2.81 | 502,980 | 1.90 | 10.93 | 43 |
| 51 | 21-Jan | 213.00 | 221.85 | 212.22 | 215.87 | 217.54 | 0.19 | 10,493.54 | 3,788,256 | 5.35 | 937,830 | 3.54 | 20.40 | 80 |
| 52 | 20-Jan | 226.00 | 227.09 | 213.00 | 215.45 | 218.96 | -4.96 | 10,473.13 | 3,113,534 | 4.40 | 1,127,045 | 4.26 | 24.68 | 96 |
| 53 | 19-Jan | 226.88 | 230.79 | 222.20 | 226.69 | 227.12 | -0.48 | 11,019.51 | 2,270,496 | 3.21 | 525,821 | 1.99 | 11.94 | 45 |
| 54 | 16-Jan | 234.14 | 235.20 | 226.20 | 227.78 | 229.71 | -1.99 | 11,072.50 | 1,752,698 | 2.48 | 523,189 | 1.98 | 12.02 | 45 |
| 55 | 14-Jan | 227.92 | 235.83 | 227.43 | 232.41 | 232.48 | 1.97 | 11,297.56 | 2,908,187 | 4.11 | 742,495 | 2.81 | 17.26 | 63 |
| 56 | 13-Jan | 232.75 | 236.49 | 222.55 | 227.92 | 229.46 | -0.82 | 11,079.30 | 3,166,305 | 4.47 | 810,603 | 3.06 | 18.60 | 69 |
| 57 | 12-Jan | 225.50 | 232.00 | 213.56 | 229.80 | 224.16 | 2.24 | 11,170.69 | 7,281,795 | 10.28 | 1,255,417 | 4.74 | 28.14 | 107 |
| 58 | 09-Jan | 237.04 | 242.39 | 220.65 | 224.77 | 232.31 | -5.65 | 10,926.18 | 5,208,753 | 7.36 | 1,526,142 | 5.77 | 35.45 | 130 |
| 59 | 08-Jan | 263.00 | 263.00 | 237.00 | 238.23 | 245.46 | -9.51 | 11,580.47 | 7,708,530 | 10.89 | 2,272,086 | 8.58 | 55.77 | 194 |
| 60 | 07-Jan | 257.94 | 266.90 | 256.23 | 263.26 | 263.56 | 2.05 | 12,797.20 | 4,872,073 | 6.88 | 1,272,976 | 4.81 | 33.55 | 109 |
| 61 | 06-Jan | 259.66 | 264.75 | 257.15 | 257.98 | 260.28 | -0.66 | 12,540.53 | 2,919,869 | 4.12 | 800,664 | 3.02 | 20.84 | 68 |
| 62 | 05-Jan | 266.00 | 273.00 | 255.35 | 259.69 | 262.08 | -1.90 | 12,623.66 | 5,290,457 | 7.47 | 1,537,721 | 5.81 | 40.30 | 131 |
| 63 | 02-Jan | 246.00 | 268.80 | 246.00 | 264.71 | 260.49 | 8.29 | 12,867.68 | 24,904,909 | 35.17 | 4,110,540 | 15.53 | 107.08 | 351 |
| 64 | 01-Jan | 243.50 | 245.90 | 241.00 | 244.44 | 243.84 | 0.68 | 11,882.35 | 2,392,307 | 3.38 | 819,047 | 3.09 | 19.97 | 70 |
| 65 | 31-Dec | 242.90 | 247.00 | 236.48 | 242.79 | 243.30 | 0.76 | 11,802.14 | 5,355,846 | 7.56 | 1,298,373 | 4.91 | 31.59 | 111 |
| 66 | 30-Dec | 230.91 | 243.80 | 230.64 | 240.96 | 239.66 | 3.77 | 11,713.18 | 6,834,890 | 9.65 | 1,293,476 | 4.89 | 31.00 | 111 |
| 67 | 29-Dec | 243.50 | 244.45 | 225.00 | 232.20 | 236.76 | -4.25 | 11,287.35 | 6,664,764 | 9.41 | 1,563,843 | 5.91 | 37.03 | 134 |