| 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: 609.85 | Barrier: -; Drift%: - |
| Basic Industry: Trading - Gas | Total Equity: 351,000,000 | Low52 Date: 28-Jan-2025 | SHP: 58.1 / 18.06 / 6.31 / 17.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.78 | ||||
| High/Low Price | Quarter: 1,037.0 / 609.85 | Month: 944.0 / 704.1 | Week: 880.9 / 802.7 | Day: 896.4 / 862.5 | Float67: 0.54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 888.90 | 896.40 | 862.50 | 870.45 | 879.07 | -2.37 | 30,552.80 | 920,388 | 2.72 | 386,963 | 3.45 | 34.02 | 0.63 |
| 2 | 21-May | 929.95 | 929.95 | 885.10 | 891.55 | 904.10 | -4.20 | 31,293.41 | 1,128,679 | 3.34 | 385,033 | 3.43 | 34.81 | 0.63 |
| 3 | 20-May | 906.00 | 946.50 | 892.00 | 930.65 | 930.75 | 2.72 | 32,665.82 | 2,547,280 | 7.54 | 687,332 | 6.13 | 63.97 | 1.12 |
| 4 | 19-May | 867.55 | 911.50 | 847.50 | 906.00 | 880.91 | 4.43 | 31,800.00 | 2,361,634 | 6.99 | 890,478 | 7.94 | 78.44 | 1.49 |
| 5 | 16-May | 832.00 | 880.90 | 825.00 | 867.55 | 856.11 | 4.78 | 30,451.01 | 1,416,940 | 4.19 | 484,198 | 4.32 | 41.45 | 0.81 |
| 6 | 15-May | 817.90 | 849.75 | 813.95 | 828.00 | 834.00 | 1.73 | 29,062.00 | 787,556 | 2.33 | 202,281 | 1.80 | 16.00 | 0.34 |
| 7 | 14-May | 812.55 | 831.30 | 805.35 | 813.95 | 812.32 | 0.17 | 28,569.65 | 1,487,678 | 4.40 | 1,133,483 | 10.11 | 92.08 | 1.90 |
| 8 | 13-May | 816.10 | 826.65 | 803.00 | 812.55 | 815.66 | -0.59 | 28,520.51 | 490,264 | 1.45 | 180,252 | 1.61 | 14.70 | 0.30 |
| 9 | 12-May | 812.00 | 831.20 | 802.70 | 817.35 | 816.40 | 2.71 | 28,688.99 | 661,376 | 1.96 | 240,343 | 2.14 | 19.62 | 0.40 |
| 10 | 09-May | 775.95 | 802.75 | 770.90 | 795.80 | 789.47 | -0.33 | 27,932.58 | 1,658,656 | 4.91 | 860,927 | 7.68 | 67.97 | 1.44 |
| 11 | 08-May | 794.00 | 855.00 | 788.00 | 798.45 | 831.32 | 1.06 | 28,025.60 | 7,737,167 | 22.89 | 679,760 | 6.06 | 56.51 | 1.14 |
| 12 | 07-May | 779.95 | 794.50 | 770.00 | 790.10 | 785.70 | 0.64 | 27,732.51 | 358,909 | 1.06 | 128,928 | 1.15 | 10.13 | 0.22 |
| 13 | 06-May | 795.00 | 797.00 | 781.10 | 785.05 | 788.80 | -0.88 | 27,555.26 | 347,985 | 1.03 | 132,959 | 1.19 | 10.49 | 0.22 |
| 14 | 05-May | 774.00 | 802.95 | 770.60 | 792.05 | 790.35 | 2.31 | 27,800.96 | 704,564 | 2.08 | 124,980 | 1.11 | 9.88 | 0.21 |
| 15 | 02-May | 784.00 | 785.00 | 760.10 | 774.20 | 773.01 | -1.43 | 27,174.42 | 480,734 | 1.42 | 179,018 | 1.60 | 13.84 | 0.30 |
| 16 | 30-Apr | 794.00 | 798.15 | 774.65 | 785.40 | 789.55 | -0.68 | 27,567.54 | 513,504 | 1.52 | 248,100 | 2.21 | 19.59 | 0.42 |
| 17 | 29-Apr | 778.50 | 807.20 | 778.50 | 790.75 | 793.00 | 1.35 | 27,755.33 | 613,771 | 1.82 | 163,019 | 1.45 | 12.00 | 0.27 |
| 18 | 28-Apr | 771.55 | 784.90 | 765.60 | 780.25 | 779.03 | 0.55 | 27,386.78 | 337,941 | 1.00 | 121,634 | 1.09 | 9.48 | 0.20 |
| 19 | 25-Apr | 780.00 | 783.60 | 748.50 | 775.95 | 766.65 | 0.16 | 27,235.85 | 788,155 | 2.33 | 180,487 | 1.61 | 13.84 | 0.30 |
| 20 | 24-Apr | 783.00 | 789.50 | 769.00 | 774.70 | 778.33 | -0.69 | 27,191.97 | 562,106 | 1.66 | 123,855 | 1.10 | 9.64 | 0.21 |
| 21 | 23-Apr | 796.70 | 804.00 | 777.00 | 780.05 | 786.48 | -1.79 | 27,379.76 | 572,057 | 1.69 | 203,795 | 1.82 | 16.03 | 0.34 |
| 22 | 22-Apr | 798.00 | 818.00 | 791.00 | 794.25 | 805.26 | -0.47 | 27,878.18 | 717,129 | 2.12 | 142,540 | 1.27 | 11.48 | 0.24 |
| 23 | 21-Apr | 787.00 | 806.25 | 778.50 | 798.00 | 796.40 | 1.40 | 28,009.00 | 832,159 | 2.46 | 213,592 | 1.91 | 17.01 | 0.36 |
| 24 | 17-Apr | 799.00 | 806.00 | 783.75 | 787.00 | 791.20 | -2.39 | 27,623.00 | 908,375 | 2.69 | 200,758 | 1.79 | 15.88 | 0.34 |
| 25 | 16-Apr | 766.50 | 833.00 | 764.05 | 806.30 | 812.84 | 5.25 | 28,301.13 | 7,629,876 | 22.58 | 562,305 | 5.02 | 45.71 | 0.94 |
| 26 | 15-Apr | 765.00 | 774.20 | 757.80 | 766.05 | 765.68 | 1.36 | 26,888.36 | 632,036 | 1.87 | 166,608 | 1.49 | 12.76 | 0.28 |
| 27 | 11-Apr | 780.00 | 788.95 | 750.55 | 755.75 | 764.81 | -2.11 | 26,526.83 | 792,415 | 2.34 | 265,820 | 2.37 | 20.33 | 0.45 |
| 28 | 09-Apr | 778.15 | 786.00 | 764.80 | 772.05 | 773.37 | -0.81 | 27,098.96 | 488,526 | 1.45 | 112,094 | 1.00 | 8.67 | 0.19 |
| 29 | 08-Apr | 797.75 | 807.75 | 770.00 | 778.35 | 786.56 | -2.03 | 27,320.09 | 1,095,122 | 3.24 | 229,185 | 2.04 | 18.03 | 0.38 |
| 30 | 07-Apr | 700.00 | 811.95 | 685.30 | 794.50 | 779.36 | 2.15 | 27,886.95 | 2,718,715 | 8.04 | 315,672 | 2.82 | 24.60 | 0.53 |
| 31 | 04-Apr | 795.20 | 806.00 | 766.30 | 777.75 | 780.34 | -3.90 | 27,299.03 | 885,308 | 2.62 | 211,667 | 1.89 | 16.52 | 0.35 |
| 32 | 03-Apr | 797.85 | 815.00 | 787.85 | 809.35 | 801.64 | 0.83 | 28,408.19 | 1,139,704 | 3.37 | 254,450 | 2.27 | 20.40 | 0.43 |
| 33 | 02-Apr | 783.65 | 831.00 | 781.90 | 802.65 | 813.70 | 2.67 | 28,173.02 | 8,593,796 | 25.43 | 487,023 | 4.34 | 39.63 | 0.82 |
| 34 | 01-Apr | 805.00 | 823.05 | 774.50 | 781.80 | 793.25 | -2.94 | 27,441.18 | 1,491,601 | 4.41 | 241,938 | 2.16 | 19.19 | 0.41 |
| 35 | 28-Mar | 882.30 | 887.15 | 796.95 | 805.45 | 830.53 | -10.76 | 28,271.30 | 2,994,223 | 8.86 | 641,168 | 5.72 | 53.25 | 1.08 |
| 36 | 27-Mar | 782.80 | 944.00 | 767.00 | 902.60 | 872.01 | 14.73 | 31,681.26 | 3,675,681 | 10.88 | 1,177,487 | 10.50 | 102.68 | 1.97 |
| 37 | 26-Mar | 790.00 | 809.85 | 772.20 | 786.75 | 785.78 | 0.47 | 27,614.93 | 542,410 | 1.61 | 72,050 | 0.64 | 5.66 | 0.12 |
| 38 | 25-Mar | 792.95 | 819.00 | 767.95 | 783.05 | 795.05 | -0.77 | 27,485.06 | 1,118,354 | 3.31 | 199,591 | 1.78 | 15.87 | 0.33 |
| 39 | 24-Mar | 810.00 | 815.00 | 784.05 | 789.10 | 802.32 | -0.83 | 27,697.41 | 433,372 | 1.28 | 151,400 | 1.35 | 12.15 | 0.25 |
| 40 | 21-Mar | 794.00 | 802.00 | 787.70 | 795.70 | 796.96 | 0.58 | 27,929.07 | 502,753 | 1.49 | 146,162 | 1.30 | 11.65 | 0.25 |
| 41 | 20-Mar | 783.60 | 794.00 | 764.00 | 791.15 | 784.98 | 1.67 | 27,769.37 | 604,013 | 1.79 | 162,656 | 1.45 | 12.77 | 0.27 |
| 42 | 19-Mar | 746.85 | 782.00 | 742.00 | 778.15 | 766.13 | 4.19 | 27,313.07 | 665,223 | 1.97 | 181,578 | 1.62 | 13.91 | 0.30 |
| 43 | 18-Mar | 749.00 | 753.20 | 736.25 | 746.85 | 745.06 | -0.29 | 26,214.44 | 436,802 | 1.29 | 78,439 | 0.70 | 5.84 | 0.13 |
| 44 | 17-Mar | 738.00 | 754.95 | 722.25 | 749.00 | 741.12 | 1.62 | 26,289.00 | 661,853 | 1.96 | 150,581 | 1.34 | 11.16 | 0.25 |
| 45 | 13-Mar | 737.50 | 743.00 | 733.50 | 737.05 | 737.85 | 0.18 | 25,870.46 | 476,916 | 1.41 | 90,896 | 0.81 | 6.71 | 0.15 |
| 46 | 12-Mar | 715.35 | 744.40 | 707.60 | 735.75 | 730.04 | 3.36 | 25,824.83 | 1,805,402 | 5.34 | 219,037 | 1.95 | 15.99 | 0.37 |
| 47 | 11-Mar | 745.00 | 745.00 | 704.10 | 711.80 | 724.12 | -5.26 | 24,984.18 | 750,518 | 2.22 | 158,293 | 1.41 | 11.46 | 0.27 |
| 48 | 10-Mar | 749.95 | 767.25 | 731.70 | 751.30 | 744.91 | 0.17 | 26,370.63 | 1,002,947 | 2.97 | 277,739 | 2.48 | 20.69 | 0.47 |
| 49 | 07-Mar | 776.20 | 777.45 | 747.25 | 750.05 | 754.35 | -3.18 | 26,326.76 | 1,384,414 | 4.10 | 448,342 | 4.00 | 33.82 | 0.75 |
| 50 | 06-Mar | 780.00 | 798.00 | 758.80 | 774.65 | 773.45 | -0.49 | 27,190.22 | 1,265,225 | 3.74 | 316,398 | 2.82 | 24.47 | 0.53 |
| 51 | 05-Mar | 768.65 | 783.20 | 767.55 | 778.50 | 776.56 | 1.69 | 27,325.35 | 544,206 | 1.61 | 89,301 | 0.80 | 6.93 | 0.15 |
| 52 | 04-Mar | 750.00 | 785.85 | 742.00 | 765.55 | 767.40 | 0.38 | 26,870.81 | 1,030,111 | 3.05 | 122,688 | 1.09 | 9.42 | 0.21 |
| 53 | 03-Mar | 764.55 | 775.70 | 720.50 | 762.65 | 744.80 | 0.32 | 26,769.02 | 1,676,838 | 4.96 | 380,181 | 3.39 | 28.32 | 0.64 |
| 54 | 28-Feb | 760.45 | 766.25 | 734.55 | 760.20 | 752.72 | -0.54 | 26,683.02 | 1,138,654 | 3.37 | 241,725 | 2.16 | 18.20 | 0.41 |
| 55 | 27-Feb | 749.85 | 782.40 | 745.55 | 764.30 | 762.63 | 1.90 | 26,826.93 | 1,677,438 | 4.96 | 195,611 | 1.75 | 14.92 | 0.33 |
| 56 | 25-Feb | 751.30 | 760.00 | 738.50 | 750.05 | 749.92 | -0.17 | 26,326.76 | 1,110,384 | 3.29 | 309,031 | 2.76 | 23.17 | 0.52 |
| 57 | 24-Feb | 740.00 | 767.45 | 722.40 | 751.30 | 750.93 | 0.19 | 26,370.63 | 2,958,961 | 8.76 | 317,569 | 2.83 | 23.85 | 0.53 |
| 58 | 21-Feb | 731.00 | 768.80 | 731.00 | 749.85 | 748.64 | 2.82 | 26,319.74 | 4,233,263 | 12.53 | 725,814 | 6.47 | 54.34 | 1.22 |
| 59 | 20-Feb | 737.95 | 750.70 | 720.30 | 729.25 | 734.09 | -4.21 | 25,596.68 | 5,033,683 | 14.90 | 1,134,497 | 10.12 | 83.28 | 1.90 |
| 60 | 19-Feb | 659.75 | 787.30 | 648.00 | 761.30 | 746.13 | 14.84 | 26,721.63 | 13,982,752 | 41.38 | 444,026 | 3.96 | 33.13 | 0.74 |
| 61 | 18-Feb | 690.35 | 713.45 | 655.55 | 662.90 | 670.95 | -3.56 | 23,267.79 | 1,907,807 | 5.65 | 185,636 | 1.66 | 12.46 | 0.31 |
| 62 | 17-Feb | 704.00 | 708.00 | 640.20 | 687.40 | 673.43 | -4.16 | 24,127.74 | 5,513,342 | 16.31 | 547,265 | 4.88 | 36.85 | 0.92 |
| 63 | 14-Feb | 730.75 | 734.40 | 689.25 | 717.25 | 706.87 | -2.65 | 25,175.48 | 2,593,050 | 7.67 | 166,675 | 1.49 | 11.78 | 0.28 |
| 64 | 13-Feb | 794.00 | 805.65 | 727.35 | 736.75 | 757.64 | -7.24 | 25,859.93 | 2,343,384 | 6.93 | 294,189 | 2.62 | 22.29 | 0.49 |
| 65 | 12-Feb | 757.80 | 809.00 | 723.55 | 794.25 | 764.23 | 3.97 | 27,878.18 | 2,298,532 | 6.80 | 230,241 | 2.05 | 17.60 | 0.39 |
| 66 | 11-Feb | 800.95 | 805.45 | 745.80 | 763.95 | 764.20 | -4.51 | 26,814.65 | 1,651,252 | 4.89 | 157,844 | 1.41 | 12.06 | 0.26 |
| 67 | 10-Feb | 827.95 | 846.75 | 782.50 | 800.00 | 808.71 | -3.34 | 28,080.00 | 2,088,401 | 6.18 | 332,651 | 2.97 | 26.90 | 0.56 |
Similar Stocks: AEGISLOG