| Macro-sector: Energy | Band: 20 | High52 Price: 946.5 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 1; VWAP21: 618.99 | Low52 Price: 576.1 | Barrier: 620.2; Drift%: -5.48 |
| Basic Industry: Trading - Gas | Total Equity: 351,000,000 | Low52 Date: 23-Mar-2026 | SHP: 58.1 / 17.87 / 5.41 / 18.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 54 | ||||
| High/Low Price | Quarter: 1,037.0 / 609.85 | Month: 782.35 / 702.0 | Week: 756.0 / 685.0 | Day: 599.75 / 585.85 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 599.75 | 599.75 | 585.85 | 588.00 | 589.95 | -1.57 | 20,638.00 | 448,754 | 6.60 | 228,868 | 6.66 | 13.50 | 35 |
| 2 | 06-Apr | 596.55 | 623.85 | 577.85 | 597.35 | 606.09 | 1.37 | 20,966.99 | 1,783,672 | 26.22 | 459,684 | 13.37 | 27.86 | 70 |
| 3 | 02-Apr | 601.00 | 601.55 | 585.10 | 589.25 | 589.26 | -2.35 | 20,682.68 | 538,222 | 7.91 | 300,719 | 8.75 | 17.72 | 46 |
| 4 | 01-Apr | 620.00 | 620.20 | 599.00 | 603.40 | 607.90 | 0.79 | 21,179.34 | 376,334 | 5.53 | 190,035 | 5.53 | 11.55 | 29 |
| 5 | 30-Mar | 610.00 | 633.45 | 595.00 | 598.65 | 611.17 | -2.18 | 21,012.62 | 895,522 | 13.17 | 412,439 | 12.00 | 25.21 | 63 |
| 6 | 27-Mar | 609.70 | 616.50 | 603.60 | 612.00 | 610.41 | 0.04 | 21,481.00 | 496,317 | 7.30 | 276,532 | 8.05 | 16.88 | 42 |
| 7 | 25-Mar | 604.00 | 619.85 | 595.00 | 611.75 | 611.35 | 1.99 | 21,472.43 | 568,064 | 8.35 | 248,700 | 7.24 | 15.20 | 38 |
| 8 | 24-Mar | 601.00 | 606.95 | 589.25 | 599.80 | 599.19 | 2.02 | 21,052.98 | 568,917 | 8.36 | 287,914 | 8.38 | 17.25 | 44 |
| 9 | 23-Mar | 607.00 | 614.30 | 576.10 | 587.95 | 591.11 | -3.88 | 20,637.05 | 774,831 | 11.39 | 348,341 | 10.14 | 20.59 | 53 |
| 10 | 20-Mar | 605.90 | 614.55 | 598.05 | 611.70 | 609.13 | 0.72 | 21,470.67 | 446,433 | 6.56 | 188,927 | 5.50 | 11.51 | 29 |
| 11 | 19-Mar | 603.00 | 638.70 | 593.50 | 607.30 | 620.82 | -0.36 | 21,316.23 | 3,250,042 | 47.78 | 658,493 | 19.16 | 40.88 | 101 |
| 12 | 18-Mar | 624.40 | 625.60 | 607.55 | 609.50 | 613.54 | -1.67 | 21,393.45 | 731,391 | 10.75 | 383,061 | 11.15 | 23.50 | 59 |
| 13 | 17-Mar | 606.00 | 651.00 | 601.15 | 619.85 | 632.37 | 2.61 | 21,756.74 | 5,094,855 | 74.90 | 708,020 | 20.60 | 44.77 | 108 |
| 14 | 16-Mar | 602.50 | 609.15 | 585.60 | 604.10 | 599.38 | 0.37 | 21,203.91 | 561,010 | 8.25 | 260,561 | 7.58 | 15.62 | 40 |
| 15 | 13-Mar | 639.95 | 646.95 | 600.05 | 601.90 | 615.43 | -5.55 | 21,126.69 | 549,417 | 8.08 | 334,447 | 9.73 | 20.58 | 51 |
| 16 | 12-Mar | 616.55 | 657.70 | 598.30 | 637.25 | 631.83 | 3.36 | 22,367.48 | 930,863 | 13.69 | 349,864 | 10.18 | 22.11 | 53 |
| 17 | 11-Mar | 650.00 | 650.20 | 614.00 | 616.55 | 623.44 | -4.61 | 21,640.91 | 718,459 | 10.56 | 410,425 | 11.94 | 25.59 | 63 |
| 18 | 10-Mar | 650.00 | 664.95 | 643.50 | 646.35 | 652.15 | -0.45 | 22,686.89 | 361,681 | 5.32 | 191,802 | 5.58 | 12.51 | 29 |
| 19 | 09-Mar | 660.00 | 660.00 | 643.80 | 649.25 | 649.77 | -2.24 | 22,788.68 | 200,405 | 2.95 | 106,753 | 3.11 | 6.94 | 16 |
| 20 | 06-Mar | 663.00 | 682.55 | 660.05 | 664.10 | 673.18 | 0.07 | 23,309.91 | 302,992 | 4.45 | 147,697 | 4.30 | 9.94 | 23 |
| 21 | 05-Mar | 650.00 | 667.60 | 649.50 | 663.65 | 661.31 | 2.52 | 23,294.12 | 343,221 | 5.05 | 164,596 | 4.79 | 10.88 | 25 |
| 22 | 04-Mar | 665.00 | 670.50 | 641.00 | 647.35 | 653.94 | -4.50 | 22,721.99 | 246,207 | 3.62 | 120,542 | 3.51 | 7.88 | 18 |
| 23 | 02-Mar | 669.00 | 684.60 | 665.05 | 677.85 | 676.95 | -1.54 | 23,792.54 | 211,000 | 3.10 | 82,665 | 2.41 | 5.60 | 13 |
| 24 | 27-Feb | 695.00 | 701.00 | 685.00 | 688.45 | 691.71 | -1.47 | 24,164.60 | 257,350 | 3.78 | 114,142 | 3.32 | 7.90 | 17 |
| 25 | 26-Feb | 729.95 | 729.95 | 696.20 | 698.75 | 706.93 | -3.95 | 24,526.13 | 595,637 | 8.76 | 212,329 | 6.18 | 15.01 | 32 |
| 26 | 25-Feb | 710.00 | 734.50 | 704.60 | 727.45 | 721.47 | 4.00 | 25,533.50 | 1,092,061 | 16.06 | 239,665 | 6.97 | 17.29 | 37 |
| 27 | 24-Feb | 702.45 | 756.00 | 693.10 | 699.50 | 721.45 | -0.41 | 24,552.45 | 11,865,682 | 174.45 | 1,673,824 | 48.70 | 120.76 | 256 |
| 28 | 23-Feb | 691.00 | 707.00 | 691.00 | 702.40 | 700.81 | 1.35 | 24,654.24 | 241,366 | 3.55 | 150,531 | 4.38 | 10.55 | 23 |
| 29 | 20-Feb | 681.30 | 700.00 | 678.60 | 693.05 | 691.78 | 1.69 | 24,326.06 | 189,055 | 2.78 | 68,652 | 2.00 | 4.75 | 10 |
| 30 | 19-Feb | 693.85 | 698.50 | 677.00 | 681.50 | 687.36 | -1.65 | 23,920.65 | 105,336 | 1.55 | 56,147 | 1.63 | 3.86 | 9 |
| 31 | 18-Feb | 699.00 | 700.00 | 689.00 | 692.90 | 692.90 | -0.57 | 24,320.79 | 87,581 | 1.29 | 52,137 | 1.52 | 3.61 | 8 |
| 32 | 17-Feb | 701.30 | 705.00 | 689.15 | 696.85 | 693.92 | -0.90 | 24,459.44 | 195,583 | 2.88 | 98,657 | 2.87 | 6.85 | 15 |
| 33 | 16-Feb | 700.75 | 706.35 | 695.65 | 703.20 | 702.22 | 0.44 | 24,682.32 | 168,642 | 2.48 | 92,906 | 2.70 | 6.52 | 14 |
| 34 | 13-Feb | 705.70 | 710.70 | 690.00 | 700.15 | 701.44 | -1.60 | 24,575.27 | 150,056 | 2.21 | 68,946 | 2.01 | 4.84 | 11 |
| 35 | 12-Feb | 716.70 | 716.75 | 703.05 | 711.55 | 710.06 | -0.67 | 24,975.41 | 225,991 | 3.32 | 125,254 | 3.64 | 8.89 | 19 |
| 36 | 11-Feb | 721.10 | 722.40 | 705.50 | 716.35 | 712.97 | -0.56 | 25,143.89 | 279,993 | 4.12 | 176,138 | 5.12 | 12.56 | 27 |
| 37 | 10-Feb | 723.50 | 725.65 | 712.00 | 720.35 | 717.59 | -0.44 | 25,284.29 | 187,425 | 2.76 | 83,026 | 2.42 | 5.96 | 13 |
| 38 | 09-Feb | 690.75 | 726.30 | 690.75 | 723.50 | 714.87 | 4.74 | 25,394.85 | 458,147 | 6.74 | 193,057 | 5.62 | 13.80 | 30 |
| 39 | 06-Feb | 687.05 | 697.55 | 684.20 | 690.75 | 689.55 | 0.54 | 24,245.33 | 132,218 | 1.94 | 52,742 | 1.53 | 3.64 | 8 |
| 40 | 05-Feb | 699.65 | 699.65 | 683.10 | 687.05 | 689.94 | -1.80 | 24,115.46 | 156,949 | 2.31 | 63,737 | 1.85 | 4.40 | 10 |
| 41 | 04-Feb | 701.10 | 705.10 | 683.40 | 699.65 | 698.08 | -0.19 | 24,557.72 | 487,772 | 7.17 | 196,093 | 5.71 | 13.69 | 30 |
| 42 | 03-Feb | 720.00 | 722.00 | 699.00 | 701.00 | 709.09 | -0.23 | 24,605.00 | 1,312,848 | 19.30 | 1,112,826 | 32.38 | 78.91 | 169 |
| 43 | 02-Feb | 698.80 | 712.25 | 696.10 | 702.65 | 704.16 | 0.55 | 24,663.02 | 318,363 | 4.68 | 211,895 | 6.17 | 14.92 | 32 |
| 44 | 01-Feb | 723.00 | 723.00 | 690.60 | 698.80 | 705.23 | -4.34 | 24,527.88 | 159,084 | 2.34 | 63,955 | 1.86 | 4.51 | 10 |
| 45 | 30-Jan | 695.00 | 748.70 | 688.55 | 730.50 | 731.20 | 4.81 | 25,640.55 | 2,720,762 | 40.00 | 1,109,756 | 32.29 | 81.15 | 169 |
| 46 | 29-Jan | 706.00 | 706.00 | 690.00 | 697.00 | 698.06 | -1.20 | 24,464.00 | 216,146 | 3.18 | 89,306 | 2.60 | 6.23 | 14 |
| 47 | 28-Jan | 668.00 | 711.55 | 668.00 | 705.45 | 699.63 | 5.61 | 24,761.30 | 494,190 | 7.27 | 148,075 | 4.31 | 10.36 | 22 |
| 48 | 27-Jan | 644.10 | 675.00 | 639.10 | 668.00 | 659.14 | 2.56 | 23,446.00 | 516,063 | 7.59 | 224,738 | 6.54 | 14.81 | 34 |
| 49 | 23-Jan | 660.00 | 660.05 | 644.15 | 651.35 | 649.93 | -1.07 | 22,862.39 | 505,613 | 7.43 | 341,164 | 9.93 | 22.17 | 52 |
| 50 | 22-Jan | 664.30 | 669.75 | 651.15 | 658.40 | 656.72 | -0.12 | 23,109.84 | 506,517 | 7.45 | 312,941 | 9.11 | 20.55 | 48 |
| 51 | 21-Jan | 665.00 | 672.70 | 647.90 | 659.20 | 658.17 | -2.04 | 23,137.92 | 620,085 | 9.12 | 369,797 | 10.76 | 24.34 | 56 |
| 52 | 20-Jan | 689.05 | 690.25 | 670.00 | 672.90 | 676.48 | -2.70 | 23,618.79 | 269,141 | 3.96 | 156,665 | 4.56 | 10.60 | 24 |
| 53 | 19-Jan | 704.00 | 707.10 | 688.10 | 691.55 | 693.77 | -2.15 | 24,273.41 | 210,516 | 3.09 | 119,934 | 3.49 | 8.32 | 18 |
| 54 | 16-Jan | 722.10 | 726.30 | 703.00 | 706.75 | 713.59 | -2.08 | 24,806.93 | 299,009 | 4.40 | 180,381 | 5.25 | 12.87 | 27 |
| 55 | 14-Jan | 723.05 | 735.60 | 719.00 | 721.75 | 724.38 | -0.35 | 25,333.43 | 138,835 | 2.04 | 64,458 | 1.88 | 4.67 | 10 |
| 56 | 13-Jan | 744.60 | 744.60 | 721.05 | 724.25 | 727.65 | -2.40 | 25,421.18 | 263,271 | 3.87 | 80,327 | 2.34 | 5.84 | 12 |
| 57 | 12-Jan | 742.95 | 747.10 | 730.00 | 742.05 | 740.58 | -0.12 | 26,045.96 | 347,997 | 5.12 | 206,439 | 6.01 | 15.29 | 31 |
| 58 | 09-Jan | 744.00 | 749.55 | 732.00 | 742.95 | 739.74 | -0.52 | 26,077.55 | 264,987 | 3.90 | 159,242 | 4.63 | 11.78 | 24 |
| 59 | 08-Jan | 748.80 | 758.25 | 740.90 | 746.80 | 749.08 | -0.29 | 26,212.68 | 291,174 | 4.28 | 168,900 | 4.91 | 12.65 | 26 |
| 60 | 07-Jan | 744.00 | 751.50 | 733.60 | 749.00 | 744.75 | 0.38 | 26,289.00 | 205,866 | 3.03 | 85,872 | 2.50 | 6.40 | 13 |
| 61 | 06-Jan | 732.60 | 763.55 | 724.00 | 746.20 | 741.00 | 1.93 | 26,191.62 | 427,011 | 6.28 | 114,822 | 3.34 | 8.00 | 17 |
| 62 | 05-Jan | 720.00 | 768.45 | 720.00 | 732.05 | 749.76 | 0.81 | 25,694.96 | 1,642,987 | 24.15 | 365,207 | 10.63 | 27.38 | 55 |
| 63 | 02-Jan | 715.10 | 729.45 | 708.85 | 726.15 | 720.73 | 1.80 | 25,487.87 | 175,992 | 2.59 | 75,103 | 2.19 | 5.41 | 11 |
| 64 | 01-Jan | 721.90 | 721.90 | 709.10 | 713.30 | 713.16 | -0.60 | 25,036.83 | 68,018 | 1.00 | 34,368 | 1.00 | 2.45 | 5 |
| 65 | 31-Dec | 708.80 | 720.25 | 703.00 | 717.60 | 714.09 | 1.98 | 25,187.76 | 125,303 | 1.84 | 50,108 | 1.46 | 3.58 | 8 |
| 66 | 30-Dec | 716.60 | 716.60 | 702.00 | 703.70 | 706.04 | -1.19 | 24,699.87 | 197,468 | 2.90 | 101,211 | 2.94 | 7.15 | 15 |
| 67 | 29-Dec | 728.00 | 739.30 | 710.15 | 712.20 | 720.03 | -1.19 | 24,998.22 | 268,151 | 3.94 | 75,607 | 2.20 | 5.44 | 11 |
Similar Stocks: AEGISLOG