| Macro-sector: Energy | Band: 20 | High52 Price: 614.65 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Consumable Fuels | Face Value: 10; VWAP21: 474.51 | Low52 Price: 337.2 | Barrier: -; Drift%: - |
| Basic Industry: Coal | Total Equity: 162,034,938 | Low52 Date: 12-Feb-2025 | SHP: 74.22 / 1.12 / 1.43 / 23.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 499.95 / 337.2 | Month: 557.75 / 456.2 | Week: 506.25 / 467.3 | Day: 482.0 / 473.05 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 474.50 | 482.00 | 473.05 | 474.95 | 477.94 | 0.25 | 7,695.85 | 149,906 | 1.89 | 68,100 | 1.81 | 3.25 | 18 |
| 2 | 10-Jul | 479.00 | 482.00 | 472.50 | 473.75 | 476.18 | -1.37 | 7,676.41 | 109,540 | 1.38 | 60,105 | 1.60 | 2.86 | 16 |
| 3 | 09-Jul | 479.00 | 484.40 | 473.35 | 480.35 | 479.50 | 1.29 | 7,783.35 | 160,778 | 2.02 | 55,928 | 1.49 | 2.68 | 15 |
| 4 | 08-Jul | 480.00 | 487.15 | 471.05 | 474.25 | 477.70 | -1.46 | 7,684.51 | 130,325 | 1.64 | 59,051 | 1.57 | 2.82 | 16 |
| 5 | 07-Jul | 495.40 | 496.50 | 480.00 | 481.30 | 485.13 | -2.67 | 7,798.74 | 138,655 | 1.75 | 65,720 | 1.75 | 3.19 | 17 |
| 6 | 04-Jul | 500.00 | 506.25 | 491.45 | 494.50 | 498.97 | -0.34 | 8,012.63 | 545,380 | 6.86 | 223,961 | 5.95 | 11.17 | 59 |
| 7 | 03-Jul | 473.00 | 498.70 | 469.10 | 496.20 | 489.32 | 5.38 | 8,040.17 | 825,517 | 10.39 | 358,397 | 9.52 | 17.54 | 95 |
| 8 | 02-Jul | 474.25 | 478.80 | 468.30 | 470.85 | 472.09 | 0.28 | 7,629.42 | 134,211 | 1.69 | 63,446 | 1.68 | 3.00 | 17 |
| 9 | 01-Jul | 479.90 | 480.50 | 467.30 | 469.55 | 471.36 | -1.65 | 7,608.35 | 124,859 | 1.57 | 63,562 | 1.69 | 3.00 | 17 |
| 10 | 30-Jun | 484.90 | 485.80 | 474.85 | 477.45 | 480.64 | -1.48 | 7,736.36 | 141,029 | 1.78 | 54,353 | 1.44 | 2.61 | 14 |
| 11 | 27-Jun | 489.65 | 492.00 | 478.50 | 484.60 | 487.09 | 0.22 | 7,852.21 | 340,129 | 4.28 | 122,959 | 3.27 | 5.99 | 33 |
| 12 | 26-Jun | 476.30 | 489.05 | 466.05 | 483.55 | 478.61 | 2.03 | 7,835.20 | 226,597 | 2.85 | 110,674 | 2.94 | 5.30 | 29 |
| 13 | 25-Jun | 473.15 | 481.00 | 471.85 | 473.95 | 476.20 | 0.45 | 7,679.65 | 170,429 | 2.15 | 49,847 | 1.32 | 2.37 | 13 |
| 14 | 24-Jun | 468.05 | 479.00 | 466.75 | 471.85 | 472.61 | 1.19 | 7,645.62 | 213,581 | 2.69 | 69,017 | 1.83 | 3.26 | 18 |
| 15 | 23-Jun | 458.00 | 468.90 | 453.85 | 466.30 | 463.41 | 1.37 | 7,555.69 | 240,190 | 3.02 | 110,324 | 2.93 | 5.11 | 29 |
| 16 | 20-Jun | 449.60 | 464.05 | 445.60 | 460.00 | 457.88 | 1.74 | 7,453.00 | 199,640 | 2.51 | 50,107 | 1.33 | 2.29 | 13 |
| 17 | 19-Jun | 458.00 | 463.15 | 445.80 | 452.15 | 453.45 | -1.19 | 7,326.41 | 217,571 | 2.74 | 71,653 | 1.90 | 3.25 | 19 |
| 18 | 18-Jun | 461.95 | 467.05 | 456.40 | 457.60 | 461.06 | -1.03 | 7,414.72 | 108,895 | 1.37 | 45,782 | 1.22 | 2.11 | 12 |
| 19 | 17-Jun | 473.00 | 475.95 | 461.20 | 462.35 | 466.83 | -2.14 | 7,491.69 | 182,506 | 2.30 | 85,086 | 2.26 | 3.97 | 23 |
| 20 | 16-Jun | 471.30 | 478.00 | 460.15 | 472.45 | 468.93 | 0.74 | 7,655.34 | 175,030 | 2.20 | 58,508 | 1.55 | 2.74 | 16 |
| 21 | 13-Jun | 470.05 | 474.70 | 462.80 | 469.00 | 469.91 | -1.94 | 7,599.00 | 174,841 | 2.20 | 68,509 | 1.82 | 3.22 | 18 |
| 22 | 12-Jun | 487.00 | 489.70 | 475.20 | 478.30 | 482.13 | -1.18 | 7,750.13 | 196,523 | 2.47 | 84,321 | 2.24 | 4.07 | 22 |
| 23 | 11-Jun | 473.25 | 492.10 | 473.25 | 484.00 | 484.53 | 2.78 | 7,842.00 | 686,929 | 8.65 | 241,867 | 6.42 | 11.72 | 64 |
| 24 | 10-Jun | 473.00 | 474.65 | 468.00 | 470.90 | 470.60 | 0.41 | 7,630.23 | 143,933 | 1.81 | 66,120 | 1.76 | 3.11 | 18 |
| 25 | 09-Jun | 468.65 | 478.80 | 466.20 | 469.00 | 471.98 | 0.99 | 7,599.00 | 282,307 | 3.55 | 111,452 | 2.96 | 5.26 | 30 |
| 26 | 06-Jun | 467.00 | 475.25 | 463.05 | 464.40 | 466.33 | -0.46 | 7,524.90 | 291,165 | 3.66 | 134,292 | 3.57 | 6.26 | 36 |
| 27 | 05-Jun | 483.00 | 484.70 | 463.55 | 466.55 | 471.52 | -3.51 | 7,559.74 | 372,439 | 4.69 | 190,239 | 5.05 | 8.97 | 51 |
| 28 | 04-Jun | 459.00 | 486.95 | 459.00 | 483.50 | 477.69 | 5.52 | 7,834.39 | 549,605 | 6.92 | 232,532 | 6.18 | 11.11 | 62 |
| 29 | 03-Jun | 473.40 | 476.70 | 456.40 | 458.20 | 464.79 | -2.73 | 7,424.44 | 344,582 | 4.34 | 167,938 | 4.46 | 7.81 | 45 |
| 30 | 02-Jun | 483.75 | 485.10 | 466.25 | 471.05 | 472.52 | -2.40 | 7,632.66 | 560,484 | 7.05 | 240,143 | 6.38 | 11.35 | 64 |
| 31 | 30-May | 494.55 | 507.00 | 478.00 | 482.65 | 493.73 | -2.40 | 7,820.62 | 644,521 | 8.11 | 291,381 | 7.74 | 14.39 | 77 |
| 32 | 29-May | 503.05 | 509.00 | 481.95 | 494.50 | 498.31 | -10.35 | 8,012.63 | 2,732,214 | 34.39 | 906,762 | 24.08 | 45.18 | 241 |
| 33 | 28-May | 533.00 | 557.75 | 523.20 | 551.60 | 545.03 | 5.67 | 8,937.85 | 1,592,399 | 20.04 | 710,105 | 18.86 | 38.70 | 189 |
| 34 | 27-May | 525.45 | 543.80 | 518.00 | 522.00 | 528.80 | -0.26 | 8,458.00 | 1,478,428 | 18.61 | 665,055 | 17.66 | 35.17 | 177 |
| 35 | 26-May | 536.00 | 538.00 | 517.60 | 523.35 | 523.10 | -1.24 | 8,480.10 | 372,048 | 4.68 | 222,152 | 5.90 | 11.62 | 59 |
| 36 | 23-May | 525.00 | 535.00 | 518.25 | 529.90 | 529.10 | 1.84 | 8,586.23 | 488,031 | 6.14 | 259,553 | 6.89 | 13.73 | 69 |
| 37 | 22-May | 517.90 | 531.25 | 514.15 | 520.35 | 521.10 | 0.47 | 8,431.49 | 300,511 | 3.78 | 149,822 | 3.98 | 7.81 | 40 |
| 38 | 21-May | 524.90 | 526.25 | 513.25 | 517.90 | 519.52 | 0.16 | 8,391.79 | 153,835 | 1.94 | 75,958 | 2.02 | 3.95 | 20 |
| 39 | 20-May | 528.00 | 532.95 | 515.00 | 517.05 | 522.32 | -1.71 | 8,378.02 | 242,335 | 3.05 | 140,738 | 3.74 | 7.35 | 37 |
| 40 | 19-May | 523.00 | 544.00 | 519.75 | 526.05 | 531.24 | 1.16 | 8,523.85 | 482,130 | 6.07 | 244,498 | 6.49 | 12.99 | 65 |
| 41 | 16-May | 527.80 | 527.90 | 516.60 | 520.00 | 520.44 | -0.20 | 8,425.00 | 275,867 | 3.47 | 140,458 | 3.73 | 7.31 | 37 |
| 42 | 15-May | 527.80 | 542.00 | 518.85 | 521.05 | 530.43 | -1.13 | 8,442.83 | 442,706 | 5.57 | 249,088 | 6.62 | 13.21 | 66 |
| 43 | 14-May | 535.00 | 540.00 | 522.60 | 527.00 | 531.88 | -0.91 | 8,539.00 | 421,894 | 5.31 | 231,717 | 6.15 | 12.32 | 62 |
| 44 | 13-May | 527.80 | 540.90 | 522.00 | 531.85 | 531.02 | 1.54 | 8,617.83 | 480,379 | 6.05 | 215,589 | 5.73 | 11.45 | 57 |
| 45 | 12-May | 517.00 | 536.55 | 515.55 | 523.80 | 524.89 | 3.80 | 8,487.39 | 645,381 | 8.12 | 243,812 | 6.47 | 12.80 | 65 |
| 46 | 09-May | 500.00 | 508.00 | 490.00 | 504.60 | 499.69 | 0.07 | 8,176.28 | 551,096 | 6.94 | 193,690 | 5.14 | 9.68 | 51 |
| 47 | 08-May | 500.00 | 522.80 | 497.95 | 504.25 | 511.85 | 2.55 | 8,170.61 | 1,464,366 | 18.43 | 382,044 | 10.15 | 19.55 | 101 |
| 48 | 07-May | 471.00 | 497.70 | 471.00 | 491.70 | 488.71 | 2.81 | 7,967.26 | 772,587 | 9.72 | 259,974 | 6.90 | 12.71 | 69 |
| 49 | 06-May | 509.00 | 512.20 | 475.00 | 478.25 | 490.54 | -5.23 | 7,749.32 | 516,936 | 6.51 | 248,143 | 6.59 | 12.17 | 66 |
| 50 | 05-May | 484.95 | 508.20 | 472.20 | 504.65 | 497.23 | 5.32 | 8,177.09 | 1,044,509 | 13.15 | 395,844 | 10.51 | 19.68 | 105 |
| 51 | 02-May | 460.00 | 483.90 | 456.20 | 479.15 | 475.79 | 4.10 | 7,763.90 | 410,570 | 5.17 | 142,430 | 3.78 | 6.78 | 38 |
| 52 | 30-Apr | 450.00 | 472.30 | 443.65 | 460.30 | 459.87 | 2.08 | 7,458.47 | 490,665 | 6.18 | 133,505 | 3.55 | 6.14 | 35 |
| 53 | 29-Apr | 450.00 | 463.00 | 449.00 | 450.90 | 453.87 | -0.11 | 7,306.16 | 82,224 | 1.03 | 37,654 | 1.00 | 1.71 | 10 |
| 54 | 28-Apr | 458.90 | 458.90 | 447.45 | 451.40 | 452.38 | -1.37 | 7,314.26 | 79,446 | 1.00 | 38,384 | 1.02 | 1.74 | 10 |
| 55 | 25-Apr | 473.55 | 475.80 | 447.00 | 457.65 | 458.42 | -3.19 | 7,415.53 | 177,546 | 2.23 | 87,375 | 2.32 | 4.01 | 23 |
| 56 | 24-Apr | 470.40 | 482.10 | 470.30 | 472.75 | 475.63 | 0.10 | 7,660.20 | 89,095 | 1.12 | 40,278 | 1.07 | 1.92 | 11 |
| 57 | 23-Apr | 485.35 | 488.30 | 469.15 | 472.30 | 475.93 | -2.08 | 7,652.91 | 159,098 | 2.00 | 73,326 | 1.95 | 3.49 | 19 |
| 58 | 22-Apr | 484.00 | 492.30 | 478.80 | 482.35 | 486.92 | 0.22 | 7,815.76 | 234,596 | 2.95 | 119,131 | 3.16 | 5.80 | 32 |
| 59 | 21-Apr | 464.05 | 485.95 | 463.60 | 481.30 | 477.83 | 3.11 | 7,798.74 | 238,239 | 3.00 | 112,513 | 2.99 | 5.38 | 30 |
| 60 | 17-Apr | 474.90 | 475.35 | 465.05 | 466.80 | 470.42 | -1.72 | 7,563.79 | 163,686 | 2.06 | 81,157 | 2.16 | 3.82 | 22 |
| 61 | 16-Apr | 440.05 | 479.90 | 438.10 | 474.95 | 467.57 | 6.54 | 7,695.85 | 887,408 | 11.17 | 316,055 | 8.39 | 14.78 | 84 |
| 62 | 15-Apr | 414.80 | 451.80 | 408.25 | 445.80 | 434.86 | 10.05 | 7,223.52 | 398,080 | 5.01 | 164,673 | 4.37 | 7.16 | 44 |
| 63 | 11-Apr | 399.90 | 408.00 | 398.45 | 405.10 | 403.57 | 2.91 | 6,564.04 | 190,336 | 2.40 | 86,749 | 2.30 | 3.50 | 23 |
| 64 | 09-Apr | 397.00 | 398.80 | 385.10 | 393.65 | 390.45 | -0.69 | 6,378.51 | 94,349 | 1.19 | 42,868 | 1.14 | 1.67 | 11 |
| 65 | 08-Apr | 411.00 | 414.10 | 393.10 | 396.40 | 399.82 | 0.53 | 6,423.06 | 197,928 | 2.49 | 87,498 | 2.32 | 3.50 | 23 |
| 66 | 07-Apr | 385.00 | 398.95 | 377.30 | 394.30 | 388.43 | -7.10 | 6,389.04 | 438,065 | 5.51 | 189,879 | 5.04 | 7.38 | 50 |
| 67 | 04-Apr | 442.95 | 443.85 | 421.60 | 424.45 | 430.64 | -5.07 | 6,877.57 | 241,953 | 3.05 | 121,979 | 3.24 | 5.25 | 32 |