| Macro-sector: Energy | Band: 20 | High52 Price: 1,037.0 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 1; VWAP21: 717.93 | Low52 Price: 609.85 | Barrier: 722.7; Drift%: -4.03 |
| Basic Industry: Trading - Gas | Total Equity: 351,000,000 | Low52 Date: 28-Jan-2025 | SHP: 58.1 / 16.79 / 6.4 / 18.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 15 | ||||
| High/Low Price | Quarter: 1,037.0 / 609.85 | Month: 789.95 / 716.3 | Week: 728.8 / 698.0 | Day: 703.3 / 689.55 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 701.95 | 703.30 | 689.55 | 694.70 | 696.34 | -0.63 | 24,383.97 | 183,822 | 1.74 | 68,244 | 1.63 | 4.75 | 10 |
| 2 | 26-Aug | 725.00 | 725.20 | 694.50 | 699.10 | 705.46 | -3.60 | 24,538.41 | 262,738 | 2.48 | 151,072 | 3.61 | 10.66 | 23 |
| 3 | 25-Aug | 733.50 | 739.00 | 723.60 | 725.20 | 727.89 | -1.34 | 25,454.52 | 177,055 | 1.67 | 102,482 | 2.45 | 7.46 | 16 |
| 4 | 22-Aug | 733.00 | 740.00 | 730.30 | 735.05 | 734.86 | -0.82 | 25,800.26 | 105,839 | 1.00 | 46,350 | 1.11 | 3.41 | 7 |
| 5 | 21-Aug | 740.00 | 744.75 | 730.00 | 741.15 | 737.11 | 0.51 | 26,014.37 | 245,772 | 2.32 | 73,083 | 1.75 | 5.39 | 11 |
| 6 | 20-Aug | 698.95 | 742.00 | 696.05 | 737.40 | 730.23 | 5.72 | 25,882.74 | 1,192,102 | 11.26 | 268,775 | 6.42 | 19.63 | 41 |
| 7 | 19-Aug | 700.00 | 703.70 | 692.00 | 697.50 | 698.02 | 0.50 | 24,482.25 | 216,551 | 2.05 | 98,185 | 2.35 | 6.85 | 15 |
| 8 | 18-Aug | 703.00 | 707.95 | 691.50 | 694.00 | 698.16 | -0.88 | 24,359.00 | 292,787 | 2.77 | 141,273 | 3.38 | 9.86 | 22 |
| 9 | 14-Aug | 722.10 | 724.60 | 698.00 | 700.15 | 705.20 | -3.44 | 24,575.27 | 250,091 | 2.36 | 132,480 | 3.17 | 9.34 | 20 |
| 10 | 13-Aug | 720.00 | 728.80 | 718.40 | 725.10 | 725.02 | 0.65 | 25,451.01 | 113,181 | 1.07 | 56,720 | 1.36 | 4.11 | 9 |
| 11 | 12-Aug | 708.00 | 721.65 | 705.65 | 720.45 | 716.39 | 1.84 | 25,287.80 | 134,466 | 1.27 | 52,981 | 1.27 | 3.80 | 8 |
| 12 | 11-Aug | 714.05 | 715.95 | 704.30 | 707.40 | 708.59 | -0.76 | 24,829.74 | 142,804 | 1.35 | 60,687 | 1.45 | 4.30 | 10 |
| 13 | 08-Aug | 724.85 | 729.60 | 710.55 | 712.80 | 719.91 | -1.19 | 25,019.28 | 158,072 | 1.49 | 43,654 | 1.04 | 3.14 | 7 |
| 14 | 07-Aug | 706.00 | 725.25 | 696.45 | 721.35 | 709.85 | 1.29 | 25,319.39 | 307,370 | 2.90 | 68,747 | 1.64 | 4.88 | 11 |
| 15 | 06-Aug | 725.50 | 727.50 | 708.40 | 712.15 | 717.73 | -1.26 | 24,996.47 | 326,054 | 3.08 | 57,704 | 1.38 | 4.14 | 9 |
| 16 | 05-Aug | 734.00 | 736.30 | 715.75 | 721.25 | 724.29 | -1.46 | 25,315.88 | 141,871 | 1.34 | 54,975 | 1.31 | 3.98 | 9 |
| 17 | 04-Aug | 710.05 | 747.20 | 705.25 | 731.95 | 733.78 | 3.52 | 25,691.45 | 942,254 | 8.90 | 126,969 | 3.03 | 9.32 | 21 |
| 18 | 01-Aug | 720.00 | 722.70 | 705.00 | 707.05 | 712.30 | -1.76 | 24,817.46 | 333,288 | 3.15 | 182,750 | 4.37 | 13.02 | 30 |
| 19 | 31-Jul | 722.95 | 729.80 | 716.30 | 719.70 | 723.05 | -0.42 | 25,261.47 | 302,843 | 2.86 | 123,984 | 2.96 | 8.96 | 20 |
| 20 | 30-Jul | 726.05 | 737.50 | 720.00 | 722.75 | 726.15 | -0.32 | 25,368.53 | 127,210 | 1.20 | 41,840 | 1.00 | 3.04 | 7 |
| 21 | 29-Jul | 727.20 | 733.65 | 720.00 | 725.05 | 726.21 | -1.08 | 25,449.26 | 161,038 | 1.52 | 57,272 | 1.37 | 4.16 | 9 |
| 22 | 28-Jul | 736.00 | 741.50 | 726.05 | 733.00 | 733.49 | -0.43 | 25,728.00 | 179,601 | 1.70 | 71,611 | 1.71 | 5.25 | 12 |
| 23 | 25-Jul | 750.00 | 752.95 | 733.05 | 736.20 | 743.60 | -2.15 | 25,840.62 | 202,820 | 1.92 | 91,423 | 2.19 | 6.80 | 15 |
| 24 | 24-Jul | 755.00 | 755.55 | 747.00 | 752.35 | 750.35 | -0.15 | 26,407.49 | 185,212 | 1.75 | 97,538 | 2.33 | 7.32 | 16 |
| 25 | 23-Jul | 751.80 | 758.50 | 749.45 | 753.45 | 754.60 | 0.21 | 26,446.10 | 159,980 | 1.51 | 74,302 | 1.78 | 5.61 | 12 |
| 26 | 22-Jul | 759.00 | 761.00 | 749.55 | 751.90 | 755.27 | -0.67 | 26,391.69 | 249,542 | 2.36 | 114,568 | 2.74 | 8.65 | 19 |
| 27 | 21-Jul | 742.40 | 758.90 | 733.35 | 757.00 | 750.07 | 2.14 | 26,570.00 | 390,472 | 3.69 | 161,507 | 3.86 | 12.11 | 26 |
| 28 | 18-Jul | 751.50 | 757.30 | 737.00 | 741.15 | 744.92 | -1.38 | 26,014.37 | 275,059 | 2.60 | 105,803 | 2.53 | 7.88 | 17 |
| 29 | 17-Jul | 746.10 | 756.25 | 746.10 | 751.55 | 752.11 | 0.80 | 26,379.41 | 220,666 | 2.08 | 92,600 | 2.21 | 6.96 | 15 |
| 30 | 16-Jul | 753.00 | 759.50 | 741.60 | 745.60 | 749.58 | -0.73 | 26,170.56 | 247,294 | 2.34 | 101,834 | 2.43 | 7.63 | 17 |
| 31 | 15-Jul | 738.00 | 753.00 | 737.35 | 751.05 | 749.16 | 1.79 | 26,361.86 | 313,091 | 2.96 | 128,405 | 3.07 | 9.62 | 21 |
| 32 | 14-Jul | 740.60 | 742.95 | 723.30 | 737.85 | 729.78 | -0.13 | 25,898.54 | 484,418 | 4.58 | 222,918 | 5.33 | 16.27 | 36 |
| 33 | 11-Jul | 752.00 | 755.90 | 735.00 | 738.80 | 745.42 | -1.20 | 25,931.88 | 358,599 | 3.39 | 121,487 | 2.90 | 9.06 | 20 |
| 34 | 10-Jul | 745.00 | 753.45 | 743.00 | 747.75 | 747.34 | 0.58 | 26,246.03 | 240,199 | 2.27 | 81,994 | 1.96 | 6.13 | 13 |
| 35 | 09-Jul | 756.70 | 757.65 | 739.85 | 743.45 | 747.14 | -1.56 | 26,095.10 | 459,313 | 4.34 | 236,588 | 5.65 | 17.68 | 38 |
| 36 | 08-Jul | 761.40 | 764.55 | 747.20 | 755.25 | 755.39 | -0.42 | 26,509.28 | 278,134 | 2.63 | 109,441 | 2.62 | 8.27 | 18 |
| 37 | 07-Jul | 755.85 | 766.70 | 745.60 | 758.40 | 758.65 | 0.58 | 26,619.84 | 436,495 | 4.12 | 139,701 | 3.34 | 10.60 | 23 |
| 38 | 04-Jul | 750.00 | 757.65 | 745.20 | 754.05 | 751.82 | 0.86 | 26,467.16 | 414,989 | 3.92 | 158,983 | 3.80 | 11.95 | 26 |
| 39 | 03-Jul | 745.55 | 758.00 | 743.00 | 747.60 | 750.71 | 0.27 | 26,240.76 | 397,812 | 3.76 | 139,921 | 3.34 | 10.50 | 23 |
| 40 | 02-Jul | 750.00 | 756.75 | 741.05 | 745.55 | 748.43 | 0.13 | 26,168.81 | 516,157 | 4.88 | 169,622 | 4.05 | 12.70 | 28 |
| 41 | 01-Jul | 780.00 | 789.95 | 730.10 | 744.55 | 748.36 | -4.03 | 26,133.71 | 2,010,055 | 18.99 | 689,699 | 16.48 | 51.61 | 112 |
| 42 | 30-Jun | 785.00 | 796.90 | 774.00 | 775.80 | 781.08 | -0.68 | 27,230.58 | 926,066 | 8.75 | 432,729 | 10.34 | 33.80 | 70 |
| 43 | 27-Jun | 831.00 | 845.50 | 770.50 | 781.15 | 804.06 | -5.36 | 27,418.37 | 2,271,542 | 21.46 | 1,094,597 | 26.16 | 88.01 | 178 |
| 44 | 26-Jun | 797.00 | 844.00 | 797.00 | 825.40 | 826.13 | 3.68 | 28,971.54 | 2,157,366 | 20.38 | 575,464 | 13.75 | 47.54 | 94 |
| 45 | 25-Jun | 794.00 | 802.50 | 788.45 | 796.10 | 795.48 | 1.10 | 27,943.11 | 264,059 | 2.49 | 99,466 | 2.38 | 7.91 | 16 |
| 46 | 24-Jun | 790.50 | 793.00 | 782.80 | 787.40 | 787.09 | 0.23 | 27,637.74 | 364,579 | 3.44 | 154,802 | 3.70 | 12.18 | 25 |
| 47 | 23-Jun | 780.65 | 793.10 | 773.00 | 785.60 | 783.72 | -0.23 | 27,574.56 | 301,300 | 2.85 | 85,873 | 2.05 | 6.73 | 14 |
| 48 | 20-Jun | 804.95 | 814.90 | 776.75 | 787.45 | 795.79 | -1.67 | 27,639.50 | 1,385,969 | 13.09 | 587,793 | 14.05 | 46.78 | 96 |
| 49 | 19-Jun | 778.60 | 807.30 | 775.25 | 800.85 | 796.28 | 3.40 | 28,109.84 | 2,875,561 | 27.17 | 289,839 | 6.93 | 23.08 | 47 |
| 50 | 18-Jun | 788.75 | 789.85 | 771.20 | 774.50 | 777.12 | -1.25 | 27,184.95 | 179,193 | 1.69 | 63,486 | 1.52 | 4.93 | 10 |
| 51 | 17-Jun | 780.10 | 790.00 | 773.00 | 784.30 | 784.31 | 1.17 | 27,528.93 | 269,260 | 2.54 | 87,548 | 2.09 | 6.87 | 14 |
| 52 | 16-Jun | 790.95 | 798.05 | 772.05 | 775.25 | 779.42 | -1.90 | 27,211.28 | 312,585 | 2.95 | 146,983 | 3.51 | 11.46 | 24 |
| 53 | 13-Jun | 785.00 | 799.95 | 782.00 | 790.30 | 791.27 | -1.49 | 27,739.53 | 167,059 | 1.58 | 69,020 | 1.65 | 5.46 | 11 |
| 54 | 12-Jun | 804.35 | 809.10 | 799.00 | 802.25 | 803.06 | -0.03 | 28,158.98 | 345,332 | 3.26 | 96,322 | 2.30 | 7.74 | 16 |
| 55 | 11-Jun | 806.00 | 820.85 | 800.00 | 802.50 | 810.84 | 0.19 | 28,167.75 | 545,320 | 5.15 | 165,004 | 3.94 | 13.38 | 27 |
| 56 | 10-Jun | 805.00 | 810.45 | 796.45 | 801.00 | 801.36 | -0.32 | 28,115.00 | 322,825 | 3.05 | 160,684 | 3.84 | 12.88 | 26 |
| 57 | 09-Jun | 800.00 | 811.95 | 795.80 | 803.55 | 803.69 | 0.45 | 28,204.61 | 417,899 | 3.95 | 186,435 | 4.46 | 14.98 | 30 |
| 58 | 06-Jun | 808.25 | 812.55 | 797.00 | 799.95 | 803.20 | -0.76 | 28,078.25 | 305,289 | 2.88 | 166,663 | 3.98 | 13.39 | 27 |
| 59 | 05-Jun | 800.00 | 807.50 | 795.55 | 806.05 | 801.21 | 0.82 | 28,292.36 | 626,251 | 5.92 | 430,228 | 10.28 | 34.47 | 70 |
| 60 | 04-Jun | 787.30 | 804.85 | 786.55 | 799.50 | 797.25 | 1.55 | 28,062.45 | 378,392 | 3.58 | 122,181 | 2.92 | 9.74 | 20 |
| 61 | 03-Jun | 794.50 | 800.00 | 782.10 | 787.30 | 788.69 | -0.33 | 27,634.23 | 370,592 | 3.50 | 142,935 | 3.42 | 11.27 | 23 |
| 62 | 02-Jun | 800.00 | 811.80 | 787.95 | 789.90 | 799.04 | -0.88 | 27,725.49 | 757,716 | 7.16 | 408,824 | 9.77 | 32.67 | 66 |
| 63 | 30-May | 792.00 | 825.00 | 792.00 | 796.90 | 805.53 | 0.98 | 27,971.19 | 1,212,376 | 11.45 | 278,581 | 6.66 | 22.44 | 45 |
| 64 | 29-May | 800.10 | 802.40 | 783.00 | 789.15 | 789.30 | -1.37 | 27,699.17 | 382,231 | 3.61 | 148,039 | 3.54 | 11.68 | 24 |
| 65 | 28-May | 810.00 | 814.80 | 796.45 | 800.10 | 803.31 | -1.13 | 28,083.51 | 501,580 | 4.74 | 176,747 | 4.22 | 14.20 | 29 |
| 66 | 27-May | 808.00 | 831.00 | 798.00 | 809.25 | 814.80 | 0.25 | 28,404.68 | 1,212,866 | 11.46 | 455,235 | 10.88 | 37.09 | 74 |
| 67 | 26-May | 835.95 | 843.80 | 805.00 | 807.20 | 819.74 | -2.98 | 28,332.72 | 699,442 | 6.61 | 278,419 | 6.65 | 22.82 | 45 |
Similar Stocks: AEGISLOG