| 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 | Low52 Price: 429.75 | Barrier: -; Drift%: - |
| Basic Industry: Trading - Gas | Total Equity: 351,000,000 | Low52 Date: 03-Apr-2024 | SHP: 58.1 / 18.22 / 6.69 / 16.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.48 | ||||
| High/Low Price | Quarter: 1,037.0 / 609.85 | Month: 944.0 / 704.1 | Week: 944.0 / 767.0 | Day: 815.0 / 787.85 | Float67: 0.54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 795.20 | 806.00 | 766.30 | 777.75 | 780.34 | -3.90 | 27,299.03 | 885,308 | 2.04 | 211,667 | 2.94 | 16.52 | 0.35 |
| 2 | 03-Apr | 797.85 | 815.00 | 787.85 | 809.35 | 801.64 | 0.83 | 28,408.19 | 1,139,704 | 2.63 | 254,450 | 3.53 | 20.40 | 0.43 |
| 3 | 02-Apr | 783.65 | 831.00 | 781.90 | 802.65 | 813.70 | 2.67 | 28,173.02 | 8,593,796 | 19.83 | 487,023 | 6.76 | 39.63 | 0.82 |
| 4 | 01-Apr | 805.00 | 823.05 | 774.50 | 781.80 | 793.25 | -2.94 | 27,441.18 | 1,491,601 | 3.44 | 241,938 | 3.36 | 19.19 | 0.41 |
| 5 | 28-Mar | 882.30 | 887.15 | 796.95 | 805.45 | 830.53 | -10.76 | 28,271.30 | 2,994,223 | 6.91 | 641,168 | 8.90 | 53.25 | 1.08 |
| 6 | 27-Mar | 782.80 | 944.00 | 767.00 | 902.60 | 872.01 | 14.73 | 31,681.26 | 3,675,681 | 8.48 | 1,177,487 | 16.34 | 102.68 | 1.97 |
| 7 | 26-Mar | 790.00 | 809.85 | 772.20 | 786.75 | 785.78 | 0.47 | 27,614.93 | 542,410 | 1.25 | 72,050 | 1.00 | 5.66 | 0.12 |
| 8 | 25-Mar | 792.95 | 819.00 | 767.95 | 783.05 | 795.05 | -0.77 | 27,485.06 | 1,118,354 | 2.58 | 199,591 | 2.77 | 15.87 | 0.33 |
| 9 | 24-Mar | 810.00 | 815.00 | 784.05 | 789.10 | 802.32 | -0.83 | 27,697.41 | 433,372 | 1.00 | 151,400 | 2.10 | 12.15 | 0.25 |
| 10 | 21-Mar | 794.00 | 802.00 | 787.70 | 795.70 | 796.96 | 0.58 | 27,929.07 | 502,753 | 1.16 | 146,162 | 2.03 | 11.65 | 0.25 |
| 11 | 20-Mar | 783.60 | 794.00 | 764.00 | 791.15 | 784.98 | 1.67 | 27,769.37 | 604,013 | 1.39 | 162,656 | 2.26 | 12.77 | 0.27 |
| 12 | 19-Mar | 746.85 | 782.00 | 742.00 | 778.15 | 766.13 | 4.19 | 27,313.07 | 665,223 | 1.53 | 181,578 | 2.52 | 13.91 | 0.30 |
| 13 | 18-Mar | 749.00 | 753.20 | 736.25 | 746.85 | 745.06 | -0.29 | 26,214.44 | 436,802 | 1.01 | 78,439 | 1.09 | 5.84 | 0.13 |
| 14 | 17-Mar | 738.00 | 754.95 | 722.25 | 749.00 | 741.12 | 1.62 | 26,289.00 | 661,853 | 1.53 | 150,581 | 2.09 | 11.16 | 0.25 |
| 15 | 13-Mar | 737.50 | 743.00 | 733.50 | 737.05 | 737.85 | 0.18 | 25,870.46 | 476,916 | 1.10 | 90,896 | 1.26 | 6.71 | 0.15 |
| 16 | 12-Mar | 715.35 | 744.40 | 707.60 | 735.75 | 730.04 | 3.36 | 25,824.83 | 1,805,402 | 4.17 | 219,037 | 3.04 | 15.99 | 0.37 |
| 17 | 11-Mar | 745.00 | 745.00 | 704.10 | 711.80 | 724.12 | -5.26 | 24,984.18 | 750,518 | 1.73 | 158,293 | 2.20 | 11.46 | 0.27 |
| 18 | 10-Mar | 749.95 | 767.25 | 731.70 | 751.30 | 744.91 | 0.17 | 26,370.63 | 1,002,947 | 2.31 | 277,739 | 3.85 | 20.69 | 0.47 |
| 19 | 07-Mar | 776.20 | 777.45 | 747.25 | 750.05 | 754.35 | -3.18 | 26,326.76 | 1,384,414 | 3.19 | 448,342 | 6.22 | 33.82 | 0.75 |
| 20 | 06-Mar | 780.00 | 798.00 | 758.80 | 774.65 | 773.45 | -0.49 | 27,190.22 | 1,265,225 | 2.92 | 316,398 | 4.39 | 24.47 | 0.53 |
| 21 | 05-Mar | 768.65 | 783.20 | 767.55 | 778.50 | 776.56 | 1.69 | 27,325.35 | 544,206 | 1.26 | 89,301 | 1.24 | 6.93 | 0.15 |
| 22 | 04-Mar | 750.00 | 785.85 | 742.00 | 765.55 | 767.40 | 0.38 | 26,870.81 | 1,030,111 | 2.38 | 122,688 | 1.70 | 9.42 | 0.21 |
| 23 | 03-Mar | 764.55 | 775.70 | 720.50 | 762.65 | 744.80 | 0.32 | 26,769.02 | 1,676,838 | 3.87 | 380,181 | 5.28 | 28.32 | 0.64 |
| 24 | 28-Feb | 760.45 | 766.25 | 734.55 | 760.20 | 752.72 | -0.54 | 26,683.02 | 1,138,654 | 2.63 | 241,725 | 3.35 | 18.20 | 0.41 |
| 25 | 27-Feb | 749.85 | 782.40 | 745.55 | 764.30 | 762.63 | 1.90 | 26,826.93 | 1,677,438 | 3.87 | 195,611 | 2.71 | 14.92 | 0.33 |
| 26 | 25-Feb | 751.30 | 760.00 | 738.50 | 750.05 | 749.92 | -0.17 | 26,326.76 | 1,110,384 | 2.56 | 309,031 | 4.29 | 23.17 | 0.52 |
| 27 | 24-Feb | 740.00 | 767.45 | 722.40 | 751.30 | 750.93 | 0.19 | 26,370.63 | 2,958,961 | 6.83 | 317,569 | 4.41 | 23.85 | 0.53 |
| 28 | 21-Feb | 731.00 | 768.80 | 731.00 | 749.85 | 748.64 | 2.82 | 26,319.74 | 4,233,263 | 9.77 | 725,814 | 10.07 | 54.34 | 1.22 |
| 29 | 20-Feb | 737.95 | 750.70 | 720.30 | 729.25 | 734.09 | -4.21 | 25,596.68 | 5,033,683 | 11.62 | 1,134,497 | 15.75 | 83.28 | 1.90 |
| 30 | 19-Feb | 659.75 | 787.30 | 648.00 | 761.30 | 746.13 | 14.84 | 26,721.63 | 13,982,752 | 32.26 | 444,026 | 6.16 | 33.13 | 0.74 |
| 31 | 18-Feb | 690.35 | 713.45 | 655.55 | 662.90 | 670.95 | -3.56 | 23,267.79 | 1,907,807 | 4.40 | 185,636 | 2.58 | 12.46 | 0.31 |
| 32 | 17-Feb | 704.00 | 708.00 | 640.20 | 687.40 | 673.43 | -4.16 | 24,127.74 | 5,513,342 | 12.72 | 547,265 | 7.60 | 36.85 | 0.92 |
| 33 | 14-Feb | 730.75 | 734.40 | 689.25 | 717.25 | 706.87 | -2.65 | 25,175.48 | 2,593,050 | 5.98 | 166,675 | 2.31 | 11.78 | 0.28 |
| 34 | 13-Feb | 794.00 | 805.65 | 727.35 | 736.75 | 757.64 | -7.24 | 25,859.93 | 2,343,384 | 5.41 | 294,189 | 4.08 | 22.29 | 0.49 |
| 35 | 12-Feb | 757.80 | 809.00 | 723.55 | 794.25 | 764.23 | 3.97 | 27,878.18 | 2,298,532 | 5.30 | 230,241 | 3.20 | 17.60 | 0.39 |
| 36 | 11-Feb | 800.95 | 805.45 | 745.80 | 763.95 | 764.20 | -4.51 | 26,814.65 | 1,651,252 | 3.81 | 157,844 | 2.19 | 12.06 | 0.26 |
| 37 | 10-Feb | 827.95 | 846.75 | 782.50 | 800.00 | 808.71 | -3.34 | 28,080.00 | 2,088,401 | 4.82 | 332,651 | 4.62 | 26.90 | 0.56 |
| 38 | 07-Feb | 814.75 | 838.35 | 808.60 | 827.65 | 824.53 | 1.95 | 29,050.52 | 2,065,579 | 4.77 | 172,564 | 2.40 | 14.23 | 0.29 |
| 39 | 06-Feb | 786.85 | 821.95 | 783.85 | 811.80 | 807.48 | 2.15 | 28,494.18 | 4,939,690 | 11.40 | 281,450 | 3.91 | 22.73 | 0.47 |
| 40 | 05-Feb | 756.00 | 807.15 | 746.25 | 794.75 | 783.51 | 4.74 | 27,895.73 | 7,751,787 | 17.89 | 284,087 | 3.94 | 22.26 | 0.48 |
| 41 | 04-Feb | 677.90 | 778.00 | 666.35 | 758.75 | 737.72 | 11.95 | 26,632.13 | 9,427,424 | 21.75 | 767,573 | 10.65 | 56.63 | 1.29 |
| 42 | 03-Feb | 682.00 | 684.35 | 657.05 | 677.75 | 669.01 | -0.78 | 23,789.03 | 692,226 | 1.60 | 84,923 | 1.18 | 5.68 | 0.14 |
| 43 | 01-Feb | 702.25 | 720.15 | 667.50 | 683.10 | 693.67 | -2.48 | 23,976.81 | 612,904 | 1.41 | 112,908 | 1.57 | 7.83 | 0.19 |
| 44 | 31-Jan | 697.00 | 705.45 | 690.95 | 700.45 | 698.81 | 0.94 | 24,585.80 | 1,138,176 | 2.63 | 609,843 | 8.46 | 42.62 | 1.02 |
| 45 | 30-Jan | 687.10 | 700.90 | 684.90 | 693.90 | 691.93 | 2.00 | 24,355.89 | 995,609 | 2.30 | 166,713 | 2.31 | 11.54 | 0.28 |
| 46 | 29-Jan | 632.00 | 686.90 | 625.50 | 680.30 | 668.85 | 6.99 | 23,878.53 | 2,969,570 | 6.85 | 278,739 | 3.87 | 18.64 | 0.47 |
| 47 | 28-Jan | 657.00 | 659.35 | 609.85 | 635.85 | 628.44 | -2.34 | 22,318.34 | 2,367,960 | 5.46 | 223,312 | 3.10 | 14.03 | 0.37 |
| 48 | 27-Jan | 670.00 | 682.00 | 615.75 | 651.10 | 642.24 | -3.56 | 22,853.61 | 3,468,851 | 8.00 | 405,011 | 5.62 | 26.01 | 0.68 |
| 49 | 24-Jan | 708.45 | 763.60 | 666.35 | 675.15 | 721.02 | -4.54 | 23,697.77 | 12,475,594 | 28.79 | 755,588 | 10.49 | 54.48 | 1.27 |
| 50 | 23-Jan | 711.20 | 738.65 | 701.60 | 707.25 | 716.94 | -1.61 | 24,824.48 | 1,320,262 | 3.05 | 191,885 | 2.66 | 13.76 | 0.32 |
| 51 | 22-Jan | 769.10 | 774.90 | 715.00 | 718.65 | 733.83 | -6.49 | 25,224.62 | 1,083,164 | 2.50 | 371,333 | 5.15 | 27.25 | 0.62 |
| 52 | 21-Jan | 794.05 | 797.85 | 764.00 | 765.30 | 774.35 | -3.76 | 26,862.03 | 869,416 | 2.01 | 230,949 | 3.21 | 17.88 | 0.39 |
| 53 | 20-Jan | 803.60 | 809.75 | 789.55 | 794.05 | 797.97 | -0.88 | 27,871.16 | 812,342 | 1.87 | 91,229 | 1.27 | 7.28 | 0.15 |
| 54 | 17-Jan | 825.00 | 830.75 | 797.00 | 801.00 | 809.08 | -3.76 | 28,115.00 | 1,060,023 | 2.45 | 153,149 | 2.13 | 12.39 | 0.26 |
| 55 | 16-Jan | 826.90 | 847.25 | 822.00 | 831.15 | 834.59 | 1.12 | 29,173.37 | 1,681,017 | 3.88 | 106,619 | 1.48 | 8.90 | 0.18 |
| 56 | 15-Jan | 813.05 | 855.00 | 795.20 | 821.80 | 823.93 | 0.65 | 28,845.18 | 5,951,719 | 13.73 | 325,177 | 4.51 | 26.79 | 0.55 |
| 57 | 14-Jan | 844.00 | 844.60 | 797.05 | 816.45 | 815.40 | 0.22 | 28,657.40 | 6,976,251 | 16.10 | 246,598 | 3.42 | 20.11 | 0.41 |
| 58 | 13-Jan | 834.65 | 871.30 | 778.05 | 814.65 | 832.12 | -1.88 | 28,594.22 | 17,035,298 | 39.31 | 424,926 | 5.90 | 35.36 | 0.71 |
| 59 | 10-Jan | 903.00 | 916.55 | 819.50 | 830.00 | 856.64 | -6.96 | 29,133.00 | 5,727,585 | 13.22 | 343,430 | 4.77 | 29.42 | 0.58 |
| 60 | 09-Jan | 950.00 | 979.95 | 878.15 | 887.80 | 915.02 | -6.79 | 31,161.78 | 10,459,717 | 24.14 | 496,793 | 6.90 | 45.46 | 0.83 |
| 61 | 08-Jan | 1,027.00 | 1,037.00 | 929.05 | 948.05 | 986.74 | -1.68 | 33,276.56 | 24,086,842 | 55.58 | 1,007,927 | 13.99 | 99.46 | 1.69 |
| 62 | 07-Jan | 855.00 | 1,015.55 | 855.00 | 963.95 | 914.15 | 12.20 | 33,834.65 | 20,364,428 | 46.99 | 1,030,766 | 14.31 | 94.23 | 1.73 |
| 63 | 06-Jan | 807.60 | 924.60 | 805.00 | 846.30 | 885.62 | 4.12 | 29,705.13 | 22,764,236 | 52.53 | 686,659 | 9.53 | 60.81 | 1.15 |
| 64 | 03-Jan | 822.00 | 834.85 | 805.00 | 811.45 | 820.05 | -1.10 | 28,481.90 | 357,019 | 0.82 | 198,267 | 2.75 | 16.26 | 0.33 |
| 65 | 02-Jan | 814.90 | 828.95 | 811.30 | 820.35 | 820.64 | 0.72 | 28,794.29 | 186,204 | 0.43 | 84,575 | 1.17 | 6.94 | 0.14 |
| 66 | 01-Jan | 825.85 | 825.85 | 811.35 | 814.45 | 817.32 | -0.68 | 28,587.20 | 133,882 | 0.31 | 57,203 | 0.79 | 4.68 | 0.10 |
| 67 | 31-Dec | 813.25 | 837.00 | 807.25 | 820.00 | 820.55 | 0.82 | 28,782.00 | 271,692 | 0.63 | 86,072 | 1.19 | 7.06 | 0.14 |
Similar Stocks: AEGISLOG