| Macro-sector: Energy | Band: 20 | High52 Price: 557.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Consumable Fuels | Face Value: 10; VWAP21: 460.37 | Low52 Price: 337.2 | Barrier: 446.9; Drift%: -2.97 |
| Basic Industry: Coal | Total Equity: 162,034,938 | Low52 Date: 12-Feb-2025 | SHP: 74.22 / 1.0 / 0.59 / 24.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 499.95 / 337.2 | Month: 506.25 / 438.75 | Week: 482.0 / 460.35 | Day: 441.9 / 424.1 | Sis67: 36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 430.00 | 441.90 | 424.10 | 434.00 | 432.22 | 0.98 | 7,032.00 | 193,911 | 3.10 | 99,656 | 3.85 | 4.31 | 25 |
| 2 | 26-Aug | 446.00 | 446.90 | 428.95 | 429.80 | 433.67 | -3.65 | 6,964.26 | 226,040 | 3.61 | 126,751 | 4.90 | 5.50 | 32 |
| 3 | 25-Aug | 450.30 | 454.80 | 445.00 | 446.10 | 447.91 | -0.75 | 7,228.38 | 108,202 | 1.73 | 62,277 | 2.41 | 2.79 | 16 |
| 4 | 22-Aug | 458.90 | 459.45 | 445.15 | 449.45 | 449.67 | -1.59 | 7,282.66 | 182,001 | 2.91 | 110,827 | 4.29 | 4.98 | 28 |
| 5 | 21-Aug | 465.80 | 470.45 | 453.50 | 456.70 | 461.52 | -1.95 | 7,400.14 | 156,422 | 2.50 | 89,328 | 3.45 | 4.12 | 23 |
| 6 | 20-Aug | 467.70 | 469.05 | 464.20 | 465.80 | 466.79 | -0.53 | 7,547.59 | 62,576 | 1.00 | 37,187 | 1.44 | 1.74 | 9 |
| 7 | 19-Aug | 462.55 | 469.80 | 462.20 | 468.30 | 467.09 | 1.24 | 7,588.10 | 92,658 | 1.48 | 51,211 | 1.98 | 2.39 | 13 |
| 8 | 18-Aug | 465.00 | 468.00 | 461.25 | 462.55 | 463.50 | 0.19 | 7,494.93 | 88,807 | 1.42 | 45,593 | 1.76 | 2.11 | 12 |
| 9 | 14-Aug | 464.20 | 466.50 | 460.35 | 461.65 | 462.92 | -0.55 | 7,480.34 | 76,137 | 1.22 | 39,663 | 1.53 | 1.84 | 10 |
| 10 | 13-Aug | 471.00 | 473.25 | 462.15 | 464.20 | 466.42 | -1.27 | 7,521.66 | 150,514 | 2.41 | 82,465 | 3.19 | 3.85 | 21 |
| 11 | 12-Aug | 475.00 | 475.05 | 465.40 | 470.15 | 469.21 | 0.32 | 7,618.07 | 108,464 | 1.73 | 47,094 | 1.82 | 2.21 | 12 |
| 12 | 11-Aug | 477.80 | 482.00 | 467.00 | 468.65 | 473.24 | -2.82 | 7,593.77 | 277,461 | 4.43 | 124,815 | 4.83 | 5.91 | 33 |
| 13 | 08-Aug | 496.70 | 503.00 | 460.00 | 482.25 | 488.08 | -0.46 | 7,814.13 | 1,161,583 | 18.56 | 392,676 | 15.18 | 19.17 | 104 |
| 14 | 07-Aug | 485.10 | 488.00 | 478.00 | 484.50 | 483.84 | -0.21 | 7,850.59 | 324,817 | 5.19 | 130,646 | 5.05 | 6.32 | 35 |
| 15 | 06-Aug | 482.00 | 491.00 | 475.05 | 485.50 | 482.70 | 3.52 | 7,866.80 | 636,929 | 10.18 | 255,776 | 9.89 | 12.35 | 68 |
| 16 | 05-Aug | 449.95 | 477.95 | 443.10 | 469.00 | 466.01 | 4.50 | 7,599.00 | 399,352 | 6.38 | 152,790 | 5.91 | 7.12 | 41 |
| 17 | 04-Aug | 446.70 | 452.70 | 440.55 | 448.80 | 447.07 | 0.82 | 7,272.13 | 121,609 | 1.94 | 53,682 | 2.08 | 2.40 | 14 |
| 18 | 01-Aug | 453.90 | 453.90 | 442.10 | 445.15 | 448.66 | -1.34 | 7,212.99 | 91,313 | 1.46 | 51,092 | 1.98 | 2.29 | 14 |
| 19 | 31-Jul | 444.10 | 467.00 | 438.75 | 451.20 | 456.36 | 0.07 | 7,311.02 | 163,750 | 2.62 | 78,947 | 3.05 | 3.60 | 21 |
| 20 | 30-Jul | 454.00 | 460.90 | 447.00 | 450.90 | 453.17 | -0.38 | 7,306.16 | 150,402 | 2.40 | 69,229 | 2.68 | 3.14 | 18 |
| 21 | 29-Jul | 441.10 | 454.50 | 439.30 | 452.60 | 447.74 | 2.61 | 7,333.70 | 71,862 | 1.15 | 25,859 | 1.00 | 1.16 | 7 |
| 22 | 28-Jul | 460.80 | 464.30 | 440.00 | 441.10 | 449.04 | -3.94 | 7,147.36 | 136,075 | 2.17 | 73,910 | 2.86 | 3.32 | 20 |
| 23 | 25-Jul | 473.80 | 473.80 | 456.35 | 459.20 | 463.13 | -2.79 | 7,440.64 | 152,664 | 2.44 | 85,618 | 3.31 | 3.97 | 23 |
| 24 | 24-Jul | 478.00 | 481.25 | 470.85 | 472.40 | 475.04 | -0.90 | 7,654.53 | 75,741 | 1.21 | 39,039 | 1.51 | 1.85 | 10 |
| 25 | 23-Jul | 472.00 | 478.00 | 471.20 | 476.70 | 474.53 | 1.02 | 7,724.21 | 109,385 | 1.75 | 57,149 | 2.21 | 2.71 | 15 |
| 26 | 22-Jul | 477.00 | 484.75 | 469.30 | 471.90 | 475.49 | -0.70 | 7,646.43 | 320,700 | 5.12 | 92,484 | 3.58 | 4.40 | 25 |
| 27 | 21-Jul | 477.05 | 486.80 | 473.40 | 475.25 | 479.18 | -0.37 | 7,700.71 | 177,260 | 2.83 | 54,713 | 2.12 | 2.62 | 15 |
| 28 | 18-Jul | 472.30 | 488.70 | 469.40 | 477.00 | 479.13 | 1.10 | 7,729.00 | 326,359 | 5.22 | 83,576 | 3.23 | 4.00 | 22 |
| 29 | 17-Jul | 471.40 | 477.20 | 468.75 | 471.80 | 472.32 | 0.03 | 7,644.81 | 113,576 | 1.81 | 57,828 | 2.24 | 2.73 | 15 |
| 30 | 16-Jul | 473.35 | 476.65 | 470.00 | 471.65 | 472.65 | -0.36 | 7,642.38 | 76,716 | 1.23 | 39,424 | 1.52 | 1.86 | 10 |
| 31 | 15-Jul | 468.95 | 481.50 | 468.95 | 473.35 | 474.35 | 0.94 | 7,669.92 | 188,622 | 3.01 | 86,895 | 3.36 | 4.12 | 23 |
| 32 | 14-Jul | 473.10 | 477.00 | 467.00 | 468.95 | 470.74 | -1.26 | 7,598.63 | 135,152 | 2.16 | 80,977 | 3.13 | 3.81 | 22 |
| 33 | 11-Jul | 474.50 | 482.00 | 473.05 | 474.95 | 477.94 | 0.25 | 7,695.85 | 149,906 | 2.40 | 68,100 | 2.63 | 3.25 | 18 |
| 34 | 10-Jul | 479.00 | 482.00 | 472.50 | 473.75 | 476.18 | -1.37 | 7,676.41 | 109,540 | 1.75 | 60,105 | 2.32 | 2.86 | 16 |
| 35 | 09-Jul | 479.00 | 484.40 | 473.35 | 480.35 | 479.50 | 1.29 | 7,783.35 | 160,778 | 2.57 | 55,928 | 2.16 | 2.68 | 15 |
| 36 | 08-Jul | 480.00 | 487.15 | 471.05 | 474.25 | 477.70 | -1.46 | 7,684.51 | 130,325 | 2.08 | 59,051 | 2.28 | 2.82 | 16 |
| 37 | 07-Jul | 495.40 | 496.50 | 480.00 | 481.30 | 485.13 | -2.67 | 7,798.74 | 138,655 | 2.22 | 65,720 | 2.54 | 3.19 | 17 |
| 38 | 04-Jul | 500.00 | 506.25 | 491.45 | 494.50 | 498.97 | -0.34 | 8,012.63 | 545,380 | 8.72 | 223,961 | 8.66 | 11.17 | 59 |
| 39 | 03-Jul | 473.00 | 498.70 | 469.10 | 496.20 | 489.32 | 5.38 | 8,040.17 | 825,517 | 13.19 | 358,397 | 13.86 | 17.54 | 95 |
| 40 | 02-Jul | 474.25 | 478.80 | 468.30 | 470.85 | 472.09 | 0.28 | 7,629.42 | 134,211 | 2.14 | 63,446 | 2.45 | 3.00 | 17 |
| 41 | 01-Jul | 479.90 | 480.50 | 467.30 | 469.55 | 471.36 | -1.65 | 7,608.35 | 124,859 | 2.00 | 63,562 | 2.46 | 3.00 | 17 |
| 42 | 30-Jun | 484.90 | 485.80 | 474.85 | 477.45 | 480.64 | -1.48 | 7,736.36 | 141,029 | 2.25 | 54,353 | 2.10 | 2.61 | 14 |
| 43 | 27-Jun | 489.65 | 492.00 | 478.50 | 484.60 | 487.09 | 0.22 | 7,852.21 | 340,129 | 5.44 | 122,959 | 4.75 | 5.99 | 33 |
| 44 | 26-Jun | 476.30 | 489.05 | 466.05 | 483.55 | 478.61 | 2.03 | 7,835.20 | 226,597 | 3.62 | 110,674 | 4.28 | 5.30 | 29 |
| 45 | 25-Jun | 473.15 | 481.00 | 471.85 | 473.95 | 476.20 | 0.45 | 7,679.65 | 170,429 | 2.72 | 49,847 | 1.93 | 2.37 | 13 |
| 46 | 24-Jun | 468.05 | 479.00 | 466.75 | 471.85 | 472.61 | 1.19 | 7,645.62 | 213,581 | 3.41 | 69,017 | 2.67 | 3.26 | 18 |
| 47 | 23-Jun | 458.00 | 468.90 | 453.85 | 466.30 | 463.41 | 1.37 | 7,555.69 | 240,190 | 3.84 | 110,324 | 4.27 | 5.11 | 29 |
| 48 | 20-Jun | 449.60 | 464.05 | 445.60 | 460.00 | 457.88 | 1.74 | 7,453.00 | 199,640 | 3.19 | 50,107 | 1.94 | 2.29 | 13 |
| 49 | 19-Jun | 458.00 | 463.15 | 445.80 | 452.15 | 453.45 | -1.19 | 7,326.41 | 217,571 | 3.48 | 71,653 | 2.77 | 3.25 | 19 |
| 50 | 18-Jun | 461.95 | 467.05 | 456.40 | 457.60 | 461.06 | -1.03 | 7,414.72 | 108,895 | 1.74 | 45,782 | 1.77 | 2.11 | 12 |
| 51 | 17-Jun | 473.00 | 475.95 | 461.20 | 462.35 | 466.83 | -2.14 | 7,491.69 | 182,506 | 2.92 | 85,086 | 3.29 | 3.97 | 23 |
| 52 | 16-Jun | 471.30 | 478.00 | 460.15 | 472.45 | 468.93 | 0.74 | 7,655.34 | 175,030 | 2.80 | 58,508 | 2.26 | 2.74 | 16 |
| 53 | 13-Jun | 470.05 | 474.70 | 462.80 | 469.00 | 469.91 | -1.94 | 7,599.00 | 174,841 | 2.79 | 68,509 | 2.65 | 3.22 | 18 |
| 54 | 12-Jun | 487.00 | 489.70 | 475.20 | 478.30 | 482.13 | -1.18 | 7,750.13 | 196,523 | 3.14 | 84,321 | 3.26 | 4.07 | 22 |
| 55 | 11-Jun | 473.25 | 492.10 | 473.25 | 484.00 | 484.53 | 2.78 | 7,842.00 | 686,929 | 10.98 | 241,867 | 9.35 | 11.72 | 64 |
| 56 | 10-Jun | 473.00 | 474.65 | 468.00 | 470.90 | 470.60 | 0.41 | 7,630.23 | 143,933 | 2.30 | 66,120 | 2.56 | 3.11 | 18 |
| 57 | 09-Jun | 468.65 | 478.80 | 466.20 | 469.00 | 471.98 | 0.99 | 7,599.00 | 282,307 | 4.51 | 111,452 | 4.31 | 5.26 | 30 |
| 58 | 06-Jun | 467.00 | 475.25 | 463.05 | 464.40 | 466.33 | -0.46 | 7,524.90 | 291,165 | 4.65 | 134,292 | 5.19 | 6.26 | 36 |
| 59 | 05-Jun | 483.00 | 484.70 | 463.55 | 466.55 | 471.52 | -3.51 | 7,559.74 | 372,439 | 5.95 | 190,239 | 7.36 | 8.97 | 51 |
| 60 | 04-Jun | 459.00 | 486.95 | 459.00 | 483.50 | 477.69 | 5.52 | 7,834.39 | 549,605 | 8.78 | 232,532 | 8.99 | 11.11 | 62 |
| 61 | 03-Jun | 473.40 | 476.70 | 456.40 | 458.20 | 464.79 | -2.73 | 7,424.44 | 344,582 | 5.51 | 167,938 | 6.49 | 7.81 | 45 |
| 62 | 02-Jun | 483.75 | 485.10 | 466.25 | 471.05 | 472.52 | -2.40 | 7,632.66 | 560,484 | 8.96 | 240,143 | 9.29 | 11.35 | 64 |
| 63 | 30-May | 494.55 | 507.00 | 478.00 | 482.65 | 493.73 | -2.40 | 7,820.62 | 644,521 | 10.30 | 291,381 | 11.27 | 14.39 | 77 |
| 64 | 29-May | 503.05 | 509.00 | 481.95 | 494.50 | 498.31 | -10.35 | 8,012.63 | 2,732,214 | 43.66 | 906,762 | 35.06 | 45.18 | 241 |
| 65 | 28-May | 533.00 | 557.75 | 523.20 | 551.60 | 545.03 | 5.67 | 8,937.85 | 1,592,399 | 25.45 | 710,105 | 27.46 | 38.70 | 189 |
| 66 | 27-May | 525.45 | 543.80 | 518.00 | 522.00 | 528.80 | -0.26 | 8,458.00 | 1,478,428 | 23.63 | 665,055 | 25.72 | 35.17 | 177 |
| 67 | 26-May | 536.00 | 538.00 | 517.60 | 523.35 | 523.10 | -1.24 | 8,480.10 | 372,048 | 5.95 | 222,152 | 8.59 | 11.62 | 59 |