| Macro-sector: Energy | Band: 20 | High52 Price: 634.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 20-Jun-2024 | Bumper: 472.2; Drift%: 9.25 |
| Industry: Consumable Fuels | Face Value: 10 | 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 | Float14: 0.60 | ||||
| High/Low Price | Quarter: 499.95 / 337.2 | Month: 499.95 / 360.3 | Week: 542.0 / 515.55 | Day: 531.25 / 514.15 | Float67: 0.38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.40 |
| 2 | 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 | 0.20 |
| 3 | 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 | 0.37 |
| 4 | 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 | 0.65 |
| 5 | 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 | 0.37 |
| 6 | 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 | 0.66 |
| 7 | 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 | 0.62 |
| 8 | 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 | 0.57 |
| 9 | 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 | 0.65 |
| 10 | 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 | 0.51 |
| 11 | 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 | 1.01 |
| 12 | 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 | 0.69 |
| 13 | 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 | 0.66 |
| 14 | 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 | 1.05 |
| 15 | 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 | 0.38 |
| 16 | 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 | 0.35 |
| 17 | 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 | 0.10 |
| 18 | 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 | 0.10 |
| 19 | 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 | 0.23 |
| 20 | 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 | 0.11 |
| 21 | 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 | 0.19 |
| 22 | 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 | 0.32 |
| 23 | 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 | 0.30 |
| 24 | 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 | 0.22 |
| 25 | 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 | 0.84 |
| 26 | 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 | 0.44 |
| 27 | 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 | 0.23 |
| 28 | 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 | 0.11 |
| 29 | 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 | 0.23 |
| 30 | 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 | 0.50 |
| 31 | 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 | 0.32 |
| 32 | 03-Apr | 444.80 | 457.80 | 440.10 | 447.10 | 448.84 | -0.28 | 7,244.58 | 166,340 | 2.09 | 74,340 | 1.97 | 3.34 | 0.20 |
| 33 | 02-Apr | 436.85 | 455.95 | 427.60 | 448.35 | 447.18 | 3.14 | 7,264.84 | 206,164 | 2.59 | 82,829 | 2.20 | 3.70 | 0.22 |
| 34 | 01-Apr | 435.00 | 446.80 | 430.65 | 434.70 | 437.53 | -1.22 | 7,043.66 | 128,950 | 1.62 | 56,866 | 1.51 | 2.49 | 0.15 |
| 35 | 28-Mar | 437.00 | 446.05 | 435.60 | 440.05 | 440.38 | 1.82 | 7,130.35 | 173,798 | 2.19 | 79,592 | 2.11 | 3.51 | 0.21 |
| 36 | 27-Mar | 425.00 | 447.45 | 423.35 | 432.20 | 434.90 | -0.52 | 7,003.15 | 573,545 | 7.22 | 303,004 | 8.05 | 13.18 | 0.80 |
| 37 | 26-Mar | 446.00 | 446.50 | 432.00 | 434.45 | 437.74 | -2.51 | 7,039.61 | 253,906 | 3.20 | 129,946 | 3.45 | 5.69 | 0.35 |
| 38 | 25-Mar | 450.00 | 454.10 | 440.00 | 445.65 | 448.23 | -0.58 | 7,221.09 | 300,156 | 3.78 | 152,948 | 4.06 | 6.86 | 0.41 |
| 39 | 24-Mar | 470.00 | 482.80 | 445.65 | 448.25 | 459.72 | -3.25 | 7,263.22 | 344,440 | 4.34 | 155,679 | 4.13 | 7.16 | 0.41 |
| 40 | 21-Mar | 462.00 | 473.45 | 458.65 | 463.30 | 465.08 | 0.70 | 7,507.08 | 156,268 | 1.97 | 68,063 | 1.81 | 3.17 | 0.18 |
| 41 | 20-Mar | 474.00 | 474.95 | 451.60 | 460.10 | 459.49 | -1.72 | 7,455.23 | 230,935 | 2.91 | 109,198 | 2.90 | 5.02 | 0.29 |
| 42 | 19-Mar | 483.00 | 487.75 | 466.00 | 468.15 | 475.91 | -0.79 | 7,585.67 | 389,360 | 4.90 | 95,168 | 2.53 | 4.53 | 0.25 |
| 43 | 18-Mar | 463.95 | 481.10 | 457.95 | 471.90 | 472.91 | 2.73 | 7,646.43 | 284,037 | 3.58 | 105,634 | 2.81 | 5.00 | 0.28 |
| 44 | 17-Mar | 464.00 | 470.45 | 455.70 | 459.35 | 463.71 | -1.14 | 7,443.07 | 139,444 | 1.76 | 57,350 | 1.52 | 2.66 | 0.15 |
| 45 | 13-Mar | 474.00 | 479.00 | 461.35 | 464.65 | 468.72 | -1.89 | 7,528.95 | 139,826 | 1.76 | 53,803 | 1.43 | 2.52 | 0.14 |
| 46 | 12-Mar | 485.95 | 499.95 | 467.15 | 473.60 | 480.54 | -2.37 | 7,673.97 | 252,673 | 3.18 | 72,001 | 1.91 | 3.46 | 0.19 |
| 47 | 11-Mar | 471.75 | 489.95 | 458.00 | 485.10 | 482.10 | 1.37 | 7,860.31 | 389,943 | 4.91 | 88,440 | 2.35 | 4.26 | 0.23 |
| 48 | 10-Mar | 477.00 | 495.00 | 459.30 | 478.55 | 478.18 | -0.15 | 7,754.18 | 540,047 | 6.80 | 178,827 | 4.75 | 8.55 | 0.48 |
| 49 | 07-Mar | 478.40 | 499.95 | 475.00 | 479.25 | 486.37 | -0.57 | 7,765.52 | 539,895 | 6.80 | 159,580 | 4.24 | 7.76 | 0.42 |
| 50 | 06-Mar | 453.00 | 485.00 | 453.00 | 482.00 | 471.90 | 7.27 | 7,810.00 | 653,615 | 8.23 | 265,907 | 7.06 | 12.55 | 0.71 |
| 51 | 05-Mar | 414.80 | 454.75 | 406.75 | 449.35 | 431.16 | 9.99 | 7,281.04 | 532,253 | 6.70 | 225,325 | 5.98 | 9.72 | 0.60 |
| 52 | 04-Mar | 394.00 | 413.35 | 393.90 | 408.55 | 402.58 | 1.64 | 6,619.94 | 850,554 | 10.71 | 104,177 | 2.77 | 4.19 | 0.28 |
| 53 | 03-Mar | 393.10 | 406.55 | 360.30 | 401.95 | 384.57 | 3.89 | 6,512.99 | 472,203 | 5.94 | 151,387 | 4.02 | 5.82 | 0.40 |
| 54 | 28-Feb | 394.05 | 394.05 | 376.50 | 386.90 | 384.19 | -1.83 | 6,269.13 | 203,755 | 2.56 | 85,074 | 2.26 | 3.27 | 0.23 |
| 55 | 27-Feb | 421.50 | 426.50 | 390.30 | 394.10 | 401.13 | -6.50 | 6,385.80 | 201,764 | 2.54 | 97,783 | 2.60 | 3.92 | 0.26 |
| 56 | 25-Feb | 427.00 | 435.00 | 417.00 | 421.50 | 423.62 | -0.09 | 6,829.77 | 162,539 | 2.05 | 46,476 | 1.23 | 1.97 | 0.12 |
| 57 | 24-Feb | 423.15 | 431.10 | 413.20 | 421.90 | 421.49 | -1.31 | 6,836.25 | 239,534 | 3.02 | 65,225 | 1.73 | 2.75 | 0.17 |
| 58 | 21-Feb | 428.00 | 441.95 | 425.00 | 427.50 | 433.70 | -1.95 | 6,926.99 | 266,724 | 3.36 | 99,568 | 2.64 | 4.32 | 0.26 |
| 59 | 20-Feb | 430.00 | 457.00 | 428.10 | 436.00 | 444.66 | 0.37 | 7,064.00 | 596,915 | 7.51 | 146,099 | 3.88 | 6.50 | 0.39 |
| 60 | 19-Feb | 429.95 | 443.00 | 421.05 | 434.40 | 432.11 | -0.39 | 7,038.80 | 546,973 | 6.88 | 108,431 | 2.88 | 4.69 | 0.29 |
| 61 | 18-Feb | 430.50 | 465.00 | 415.30 | 436.10 | 440.37 | 5.19 | 7,066.34 | 4,484,145 | 56.44 | 355,008 | 9.43 | 15.63 | 0.94 |
| 62 | 17-Feb | 380.00 | 414.60 | 372.25 | 414.60 | 401.91 | 20.00 | 6,717.97 | 2,348,157 | 29.56 | 418,841 | 11.12 | 16.83 | 1.11 |
| 63 | 14-Feb | 356.10 | 360.70 | 342.60 | 345.50 | 346.73 | -2.43 | 5,598.31 | 116,025 | 1.46 | 75,775 | 2.01 | 2.63 | 0.20 |
| 64 | 13-Feb | 356.30 | 366.15 | 351.80 | 354.10 | 357.99 | -0.10 | 5,737.66 | 77,375 | 0.97 | 35,564 | 0.94 | 1.27 | 0.09 |
| 65 | 12-Feb | 358.00 | 362.70 | 337.20 | 354.45 | 349.21 | 0.06 | 5,743.33 | 148,782 | 1.87 | 75,951 | 2.02 | 2.65 | 0.20 |
| 66 | 11-Feb | 370.85 | 370.85 | 351.20 | 354.25 | 359.63 | -4.48 | 5,740.09 | 140,671 | 1.77 | 75,493 | 2.00 | 2.71 | 0.20 |
| 67 | 10-Feb | 383.95 | 385.00 | 368.80 | 370.85 | 376.56 | -3.41 | 6,009.07 | 138,294 | 1.74 | 94,525 | 2.51 | 3.56 | 0.25 |