| Macro-sector: Energy | Band: 20 | High52 Price: 237.88 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 15-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Consumable Fuels | Face Value: 10; VWAP21: 458.35 | Low52 Price: 112.4 | Barrier: -; Drift%: - |
| Basic Industry: Coal | Total Equity: 486,104,814 | Low52 Date: 12-Feb-2025 | SHP: 74.22 / 1.01 / 0.7 / 24.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 499.95 / 337.2 | Month: 493.4 / 156.3 | Week: 227.45 / 206.55 | Day: 225.99 / 207.2 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 207.50 | 225.99 | 207.20 | 224.50 | 220.78 | 8.92 | 10,913.05 | 7,894,775 | 138.59 | 2,304,831 | 76.46 | 50.89 | 197 |
| 2 | 11-Nov | 208.95 | 209.00 | 201.15 | 206.11 | 204.07 | -1.36 | 10,019.11 | 1,850,307 | 32.48 | 624,411 | 20.71 | 12.74 | 53 |
| 3 | 10-Nov | 211.00 | 214.90 | 206.40 | 208.95 | 210.18 | 2.06 | 10,157.16 | 3,535,240 | 62.06 | 928,053 | 30.79 | 19.51 | 79 |
| 4 | 07-Nov | 197.99 | 209.05 | 196.59 | 204.74 | 204.85 | 2.64 | 9,952.51 | 2,768,382 | 48.60 | 586,407 | 19.45 | 12.01 | 50 |
| 5 | 06-Nov | 220.89 | 221.10 | 197.67 | 199.47 | 206.70 | -9.30 | 9,696.33 | 4,258,591 | 74.76 | 1,764,815 | 58.55 | 36.48 | 150 |
| 6 | 04-Nov | 227.00 | 227.00 | 218.71 | 219.93 | 222.24 | -2.50 | 10,690.90 | 1,859,832 | 32.65 | 624,533 | 20.72 | 13.88 | 53 |
| 7 | 03-Nov | 218.09 | 229.75 | 217.56 | 225.58 | 225.70 | 4.01 | 10,965.55 | 5,244,205 | 92.06 | 1,381,076 | 45.82 | 31.17 | 118 |
| 8 | 31-Oct | 222.50 | 227.45 | 215.80 | 216.88 | 221.32 | -2.04 | 10,542.64 | 3,043,574 | 53.43 | 800,138 | 26.54 | 17.71 | 68 |
| 9 | 30-Oct | 220.00 | 224.60 | 217.76 | 221.39 | 221.35 | 0.64 | 10,761.87 | 2,871,100 | 50.40 | 682,659 | 22.65 | 15.11 | 58 |
| 10 | 29-Oct | 211.00 | 226.90 | 210.60 | 219.98 | 221.66 | 4.59 | 10,693.33 | 7,393,517 | 129.79 | 1,584,446 | 52.56 | 35.12 | 135 |
| 11 | 28-Oct | 212.98 | 215.60 | 206.55 | 210.32 | 211.51 | -0.71 | 10,223.76 | 1,547,751 | 27.17 | 480,823 | 15.95 | 10.17 | 41 |
| 12 | 27-Oct | 215.01 | 217.90 | 210.01 | 211.82 | 213.64 | -1.65 | 10,296.67 | 2,000,392 | 35.12 | 651,825 | 21.62 | 13.93 | 56 |
| 13 | 24-Oct | 214.00 | 222.75 | 213.00 | 215.37 | 218.46 | 1.30 | 10,469.24 | 3,555,801 | 62.42 | 839,923 | 27.86 | 18.35 | 72 |
| 14 | 23-Oct | 225.90 | 226.60 | 211.15 | 212.61 | 218.20 | -5.77 | 10,335.07 | 3,299,055 | 57.91 | 1,077,449 | 35.74 | 23.51 | 92 |
| 15 | 21-Oct | 222.00 | 229.80 | 221.70 | 225.63 | 226.68 | 2.28 | 10,967.98 | 2,103,957 | 36.93 | 556,398 | 18.46 | 12.61 | 47 |
| 16 | 20-Oct | 218.00 | 225.76 | 212.10 | 220.59 | 220.25 | 1.40 | 10,722.99 | 8,040,821 | 141.15 | 1,583,308 | 52.53 | 34.87 | 135 |
| 17 | 17-Oct | 230.00 | 234.70 | 215.75 | 217.55 | 224.48 | -5.16 | 10,575.21 | 7,697,405 | 135.12 | 1,860,385 | 61.72 | 41.76 | 159 |
| 18 | 16-Oct | 232.70 | 235.90 | 222.47 | 229.39 | 227.77 | -0.66 | 11,150.76 | 12,720,151 | 223.29 | 1,624,462 | 53.89 | 37.00 | 138 |
| 19 | 15-Oct | 207.10 | 237.88 | 203.58 | 230.91 | 229.51 | 12.35 | 11,224.65 | 42,739,451 | 750.26 | 5,441,048 | 180.51 | 124.88 | 464 |
| 20 | 14-Oct | 207.00 | 217.90 | 201.35 | 205.52 | 211.12 | 0.22 | 9,990.43 | 14,091,710 | 247.37 | 2,314,020 | 76.77 | 48.85 | 197 |
| 21 | 13-Oct | 203.91 | 211.00 | 201.63 | 205.07 | 206.01 | -0.19 | 9,968.55 | 6,225,469 | 109.28 | 1,266,964 | 42.03 | 26.10 | 108 |
| 22 | 10-Oct | 205.90 | 211.90 | 197.79 | 205.46 | 204.40 | 1.01 | 9,987.51 | 8,018,995 | 140.77 | 1,178,504 | 39.10 | 24.09 | 100 |
| 23 | 09-Oct | 186.25 | 206.84 | 184.34 | 203.41 | 198.65 | 9.21 | 9,887.86 | 17,661,938 | 310.04 | 2,674,206 | 88.72 | 53.12 | 228 |
| 24 | 08-Oct | 189.00 | 191.40 | 184.59 | 186.25 | 187.52 | -0.88 | 9,053.70 | 4,138,284 | 72.64 | 975,562 | 32.36 | 18.29 | 83 |
| 25 | 07-Oct | 204.90 | 204.90 | 184.00 | 187.90 | 194.39 | -7.90 | 9,133.91 | 6,756,652 | 118.61 | 1,837,515 | 60.96 | 35.72 | 156 |
| 26 | 06-Oct | 198.00 | 214.10 | 197.13 | 204.01 | 206.64 | 4.87 | 9,917.02 | 28,145,341 | 494.07 | 4,049,007 | 134.33 | 83.67 | 344 |
| 27 | 03-Oct | 167.00 | 198.00 | 166.90 | 194.54 | 192.22 | 15.43 | 9,456.68 | 36,311,778 | 637.43 | 4,984,813 | 165.37 | 95.82 | 424 |
| 28 | 01-Oct | 168.01 | 168.90 | 166.50 | 168.54 | 167.86 | -0.18 | 8,192.81 | 641,163 | 11.26 | 229,936 | 7.63 | 3.86 | 20 |
| 29 | 30-Sep | 166.30 | 170.00 | 165.05 | 168.85 | 167.52 | 0.54 | 8,207.88 | 628,366 | 11.03 | 261,041 | 8.66 | 4.37 | 22 |
| 30 | 29-Sep | 161.80 | 173.25 | 160.80 | 167.95 | 167.95 | 3.61 | 8,164.13 | 2,028,014 | 35.60 | 902,366 | 29.94 | 15.16 | 77 |
| 31 | 26-Sep | 166.00 | 166.30 | 160.00 | 162.10 | 162.79 | -2.70 | 7,879.76 | 862,007 | 15.13 | 362,899 | 12.04 | 5.91 | 31 |
| 32 | 25-Sep | 169.80 | 170.00 | 164.40 | 166.60 | 167.24 | -2.26 | 8,098.51 | 1,918,130 | 33.67 | 869,529 | 28.85 | 14.54 | 74 |
| 33 | 24-Sep | 158.75 | 174.45 | 156.30 | 170.45 | 169.80 | 7.37 | 8,285.66 | 6,575,373 | 115.43 | 1,437,392 | 47.69 | 24.41 | 122 |
| 34 | 23-Sep | 159.00 | 160.00 | 156.30 | 158.75 | 158.24 | -0.81 | 7,716.91 | 520,089 | 9.13 | 206,117 | 6.84 | 3.26 | 18 |
| 35 | 22-Sep | 162.90 | 168.50 | 158.75 | 160.05 | 162.49 | -66.52 | 7,780.11 | 679,054 | 11.92 | 349,338 | 11.59 | 5.68 | 30 |
| 36 | 19-Sep | 474.85 | 484.70 | 473.25 | 478.00 | 479.26 | 1.14 | 23,235.00 | 515,627 | 9.05 | 350,315 | 11.62 | 16.79 | 89 |
| 37 | 18-Sep | 485.45 | 487.00 | 468.00 | 472.60 | 475.63 | -1.99 | 22,973.31 | 320,390 | 5.62 | 186,197 | 6.18 | 8.86 | 48 |
| 38 | 17-Sep | 491.50 | 493.40 | 479.20 | 482.20 | 486.32 | 0.42 | 23,439.97 | 397,366 | 6.98 | 223,141 | 7.40 | 10.85 | 57 |
| 39 | 16-Sep | 485.50 | 492.90 | 475.90 | 480.20 | 483.63 | -0.38 | 23,342.75 | 293,039 | 5.14 | 154,698 | 5.13 | 7.48 | 39 |
| 40 | 15-Sep | 467.15 | 487.00 | 466.05 | 482.05 | 480.48 | 3.77 | 23,432.68 | 448,587 | 7.87 | 233,351 | 7.74 | 11.21 | 60 |
| 41 | 12-Sep | 464.80 | 469.80 | 457.60 | 464.55 | 463.31 | 0.82 | 22,582.00 | 153,299 | 2.69 | 83,034 | 2.75 | 3.85 | 21 |
| 42 | 11-Sep | 458.50 | 468.70 | 458.15 | 460.75 | 461.75 | 1.00 | 22,397.28 | 135,931 | 2.39 | 59,511 | 1.97 | 2.75 | 15 |
| 43 | 10-Sep | 457.00 | 465.10 | 454.50 | 456.20 | 457.92 | -1.20 | 22,176.10 | 148,463 | 2.61 | 89,446 | 2.97 | 4.10 | 23 |
| 44 | 09-Sep | 465.00 | 465.05 | 456.70 | 461.75 | 461.33 | 0.58 | 22,445.89 | 67,727 | 1.19 | 33,377 | 1.11 | 1.54 | 9 |
| 45 | 08-Sep | 465.00 | 467.80 | 457.85 | 459.10 | 462.42 | -0.69 | 22,317.07 | 92,700 | 1.63 | 48,004 | 1.59 | 2.22 | 12 |
| 46 | 05-Sep | 460.00 | 473.50 | 455.30 | 462.30 | 465.44 | 0.59 | 22,472.63 | 175,813 | 3.09 | 62,090 | 2.06 | 2.89 | 16 |
| 47 | 04-Sep | 472.50 | 472.50 | 454.95 | 459.60 | 461.68 | -1.70 | 22,341.38 | 95,211 | 1.67 | 47,540 | 1.58 | 2.19 | 12 |
| 48 | 03-Sep | 457.70 | 469.95 | 456.10 | 467.55 | 465.18 | 2.94 | 22,727.83 | 216,012 | 3.79 | 123,942 | 4.11 | 5.77 | 32 |
| 49 | 02-Sep | 438.00 | 457.95 | 433.55 | 454.20 | 447.31 | 4.62 | 22,078.88 | 183,758 | 3.23 | 82,415 | 2.73 | 3.69 | 21 |
| 50 | 01-Sep | 431.95 | 436.90 | 431.55 | 434.15 | 434.38 | 0.65 | 21,104.24 | 56,965 | 1.00 | 30,142 | 1.00 | 1.31 | 8 |
| 51 | 29-Aug | 436.00 | 438.00 | 429.00 | 431.35 | 433.24 | -0.61 | 20,968.13 | 101,361 | 1.78 | 54,434 | 1.81 | 2.36 | 14 |
| 52 | 28-Aug | 430.00 | 441.90 | 424.10 | 434.00 | 432.22 | 0.98 | 21,096.00 | 193,911 | 3.40 | 99,656 | 3.31 | 4.31 | 25 |
| 53 | 26-Aug | 446.00 | 446.90 | 428.95 | 429.80 | 433.67 | -3.65 | 20,892.78 | 226,040 | 3.97 | 126,751 | 4.20 | 5.50 | 32 |
| 54 | 25-Aug | 450.30 | 454.80 | 445.00 | 446.10 | 447.91 | -0.75 | 21,685.14 | 108,202 | 1.90 | 62,277 | 2.07 | 2.79 | 16 |
| 55 | 22-Aug | 458.90 | 459.45 | 445.15 | 449.45 | 449.67 | -1.59 | 21,847.98 | 182,001 | 3.19 | 110,827 | 3.68 | 4.98 | 28 |
| 56 | 21-Aug | 465.80 | 470.45 | 453.50 | 456.70 | 461.52 | -1.95 | 22,200.41 | 156,422 | 2.75 | 89,328 | 2.96 | 4.12 | 23 |
| 57 | 20-Aug | 467.70 | 469.05 | 464.20 | 465.80 | 466.79 | -0.53 | 22,642.76 | 62,576 | 1.10 | 37,187 | 1.23 | 1.74 | 9 |
| 58 | 19-Aug | 462.55 | 469.80 | 462.20 | 468.30 | 467.09 | 1.24 | 22,764.29 | 92,658 | 1.63 | 51,211 | 1.70 | 2.39 | 13 |
| 59 | 18-Aug | 465.00 | 468.00 | 461.25 | 462.55 | 463.50 | 0.19 | 22,484.78 | 88,807 | 1.56 | 45,593 | 1.51 | 2.11 | 12 |
| 60 | 14-Aug | 464.20 | 466.50 | 460.35 | 461.65 | 462.92 | -0.55 | 22,441.03 | 76,137 | 1.34 | 39,663 | 1.32 | 1.84 | 10 |
| 61 | 13-Aug | 471.00 | 473.25 | 462.15 | 464.20 | 466.42 | -1.27 | 22,564.99 | 150,514 | 2.64 | 82,465 | 2.74 | 3.85 | 21 |
| 62 | 12-Aug | 475.00 | 475.05 | 465.40 | 470.15 | 469.21 | 0.32 | 22,854.22 | 108,464 | 1.90 | 47,094 | 1.56 | 2.21 | 12 |
| 63 | 11-Aug | 477.80 | 482.00 | 467.00 | 468.65 | 473.24 | -2.82 | 22,781.30 | 277,461 | 4.87 | 124,815 | 4.14 | 5.91 | 33 |
| 64 | 08-Aug | 496.70 | 503.00 | 460.00 | 482.25 | 488.08 | -0.46 | 23,442.40 | 1,161,583 | 20.39 | 392,676 | 13.03 | 19.17 | 104 |
| 65 | 07-Aug | 485.10 | 488.00 | 478.00 | 484.50 | 483.84 | -0.21 | 23,551.78 | 324,817 | 5.70 | 130,646 | 4.33 | 6.32 | 35 |
| 66 | 06-Aug | 482.00 | 491.00 | 475.05 | 485.50 | 482.70 | 3.52 | 23,600.39 | 636,929 | 11.18 | 255,776 | 8.49 | 12.35 | 68 |
| 67 | 05-Aug | 449.95 | 477.95 | 443.10 | 469.00 | 466.01 | 4.50 | 22,798.00 | 399,352 | 7.01 | 152,790 | 5.07 | 7.12 | 41 |