| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 1,190.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 775 | High52 Date: 03-Jun-2024 | Bumper: 603.45; Drift%: 9.03 |
| Industry: Gas | Face Value: 1 | Low52 Price: 532.6 | Barrier: -; Drift%: - |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,099,810,083 | Low52 Date: 03-Mar-2025 | SHP: 74.8 / 13.22 / 6.23 / 5.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.68 | ||||
| High/Low Price | Quarter: 766.6 / 532.6 | Month: 641.9 / 532.6 | Week: 689.5 / 622.15 | Day: 667.95 / 656.05 | Float67: 0.54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 661.25 | 667.95 | 656.05 | 663.35 | 662.41 | 0.52 | 72,955.90 | 454,876 | 1.30 | 105,783 | 1.05 | 7.01 | 0.17 |
| 2 | 20-May | 678.00 | 679.50 | 657.15 | 659.95 | 667.26 | -2.37 | 72,581.97 | 818,977 | 2.35 | 270,669 | 2.69 | 18.06 | 0.43 |
| 3 | 19-May | 685.65 | 686.95 | 671.30 | 676.00 | 678.01 | -0.82 | 74,347.00 | 996,717 | 2.86 | 283,850 | 2.82 | 19.25 | 0.45 |
| 4 | 16-May | 661.50 | 689.50 | 661.50 | 681.60 | 679.11 | 3.21 | 74,963.06 | 2,828,190 | 8.11 | 620,497 | 6.16 | 42.14 | 0.98 |
| 5 | 15-May | 655.05 | 662.00 | 649.95 | 660.40 | 657.32 | 0.66 | 72,631.46 | 832,453 | 2.39 | 245,460 | 2.44 | 16.13 | 0.39 |
| 6 | 14-May | 653.90 | 658.30 | 646.00 | 656.05 | 653.04 | 1.19 | 72,153.04 | 863,692 | 2.48 | 255,347 | 2.54 | 16.68 | 0.40 |
| 7 | 13-May | 634.00 | 656.00 | 629.00 | 648.35 | 645.50 | 2.73 | 71,306.19 | 1,900,554 | 5.45 | 464,877 | 4.62 | 30.01 | 0.74 |
| 8 | 12-May | 630.00 | 640.00 | 622.15 | 631.10 | 629.49 | 4.99 | 69,409.01 | 1,452,771 | 4.17 | 306,813 | 3.05 | 19.31 | 0.49 |
| 9 | 09-May | 590.55 | 606.80 | 587.10 | 601.10 | 594.95 | -1.42 | 66,109.58 | 1,363,901 | 3.91 | 326,412 | 3.24 | 19.42 | 0.52 |
| 10 | 08-May | 633.25 | 637.65 | 604.00 | 609.75 | 623.68 | -2.51 | 67,060.92 | 976,521 | 2.80 | 262,396 | 2.61 | 16.37 | 0.42 |
| 11 | 07-May | 613.65 | 635.95 | 611.50 | 625.45 | 626.89 | -1.18 | 68,787.62 | 1,269,091 | 3.64 | 299,725 | 2.98 | 18.79 | 0.47 |
| 12 | 06-May | 666.90 | 677.65 | 630.00 | 632.95 | 652.70 | -4.90 | 69,612.48 | 4,149,196 | 11.90 | 690,767 | 6.86 | 45.09 | 1.09 |
| 13 | 05-May | 607.00 | 684.40 | 603.45 | 665.55 | 662.68 | 10.97 | 73,197.86 | 16,749,924 | 48.05 | 1,778,069 | 17.66 | 117.83 | 2.82 |
| 14 | 02-May | 599.00 | 613.90 | 597.50 | 599.75 | 604.67 | -0.07 | 65,961.11 | 518,330 | 1.49 | 129,151 | 1.28 | 7.81 | 0.20 |
| 15 | 30-Apr | 612.00 | 612.00 | 595.15 | 600.20 | 603.16 | -1.57 | 66,010.60 | 411,519 | 1.18 | 135,432 | 1.35 | 8.17 | 0.21 |
| 16 | 29-Apr | 621.05 | 625.00 | 608.00 | 609.75 | 613.57 | -1.18 | 67,060.92 | 629,183 | 1.80 | 182,814 | 1.82 | 11.22 | 0.29 |
| 17 | 28-Apr | 600.00 | 622.20 | 600.00 | 617.00 | 614.72 | 2.83 | 67,858.00 | 1,012,889 | 2.91 | 276,008 | 2.74 | 16.97 | 0.44 |
| 18 | 25-Apr | 626.00 | 629.00 | 594.00 | 600.00 | 605.22 | -3.99 | 65,988.00 | 902,183 | 2.59 | 269,057 | 2.67 | 16.28 | 0.43 |
| 19 | 24-Apr | 626.00 | 631.75 | 621.55 | 624.95 | 626.15 | -0.25 | 68,732.63 | 600,192 | 1.72 | 246,357 | 2.45 | 15.43 | 0.39 |
| 20 | 23-Apr | 621.95 | 629.90 | 619.35 | 626.50 | 625.34 | 0.91 | 68,903.10 | 584,430 | 1.68 | 205,816 | 2.04 | 12.87 | 0.33 |
| 21 | 22-Apr | 627.20 | 634.00 | 618.10 | 620.85 | 626.24 | -0.54 | 68,281.71 | 668,294 | 1.92 | 200,804 | 1.99 | 12.58 | 0.32 |
| 22 | 21-Apr | 614.00 | 627.25 | 609.00 | 624.25 | 619.28 | 2.63 | 68,655.64 | 868,598 | 2.49 | 243,910 | 2.42 | 15.10 | 0.39 |
| 23 | 17-Apr | 607.90 | 622.25 | 604.00 | 608.25 | 612.57 | 0.04 | 66,895.95 | 928,948 | 2.66 | 209,620 | 2.08 | 12.84 | 0.33 |
| 24 | 16-Apr | 603.00 | 610.55 | 601.05 | 608.00 | 606.98 | -0.43 | 66,868.00 | 560,440 | 1.61 | 124,211 | 1.23 | 7.54 | 0.20 |
| 25 | 15-Apr | 600.00 | 612.15 | 596.55 | 610.65 | 607.15 | 3.14 | 67,159.90 | 716,934 | 2.06 | 201,196 | 2.00 | 12.22 | 0.31 |
| 26 | 11-Apr | 598.00 | 601.20 | 587.60 | 592.05 | 592.96 | 2.18 | 65,114.26 | 650,826 | 1.87 | 242,965 | 2.41 | 14.41 | 0.38 |
| 27 | 09-Apr | 584.00 | 586.00 | 576.40 | 579.40 | 580.69 | -0.95 | 63,723.00 | 348,619 | 1.00 | 100,665 | 1.00 | 5.85 | 0.16 |
| 28 | 08-Apr | 587.65 | 590.00 | 575.50 | 584.95 | 583.64 | 2.68 | 64,333.39 | 585,513 | 1.68 | 177,752 | 1.77 | 10.37 | 0.28 |
| 29 | 07-Apr | 545.50 | 578.75 | 545.50 | 569.70 | 565.75 | -3.65 | 62,656.18 | 815,626 | 2.34 | 194,262 | 1.93 | 10.99 | 0.30 |
| 30 | 04-Apr | 606.00 | 608.55 | 587.10 | 591.30 | 594.03 | -2.27 | 65,031.77 | 885,521 | 2.54 | 308,100 | 3.06 | 18.30 | 0.48 |
| 31 | 03-Apr | 593.45 | 610.00 | 589.25 | 605.05 | 600.96 | 1.05 | 66,544.01 | 1,080,140 | 3.10 | 318,275 | 3.16 | 19.13 | 0.49 |
| 32 | 02-Apr | 595.00 | 601.00 | 578.10 | 598.75 | 591.17 | 1.11 | 65,851.13 | 1,329,369 | 3.81 | 628,190 | 6.24 | 37.14 | 0.98 |
| 33 | 01-Apr | 599.05 | 602.85 | 581.35 | 592.15 | 592.64 | -1.73 | 65,125.25 | 1,551,248 | 4.45 | 725,965 | 7.21 | 43.02 | 1.13 |
| 34 | 28-Mar | 615.30 | 632.50 | 599.80 | 602.60 | 616.89 | -1.52 | 66,274.56 | 1,764,020 | 5.06 | 503,389 | 5.00 | 31.05 | 0.78 |
| 35 | 27-Mar | 597.20 | 617.20 | 595.60 | 611.90 | 610.84 | 2.32 | 67,297.38 | 6,804,918 | 19.52 | 4,429,124 | 44.00 | 270.55 | 6.88 |
| 36 | 26-Mar | 607.75 | 618.75 | 596.70 | 598.05 | 607.07 | -1.60 | 65,774.14 | 1,097,890 | 3.15 | 311,354 | 3.09 | 18.90 | 0.48 |
| 37 | 25-Mar | 625.40 | 631.15 | 603.95 | 607.75 | 617.46 | -2.78 | 66,840.96 | 891,269 | 2.56 | 369,582 | 3.67 | 22.82 | 0.57 |
| 38 | 24-Mar | 635.65 | 641.90 | 623.00 | 625.10 | 632.01 | -0.89 | 68,749.13 | 703,039 | 2.02 | 257,167 | 2.55 | 16.25 | 0.40 |
| 39 | 21-Mar | 623.95 | 638.00 | 619.00 | 630.70 | 628.87 | 1.78 | 69,365.02 | 1,169,489 | 3.35 | 347,932 | 3.46 | 21.88 | 0.54 |
| 40 | 20-Mar | 632.00 | 635.75 | 615.25 | 619.65 | 627.35 | -0.47 | 68,149.73 | 1,008,769 | 2.89 | 329,287 | 3.27 | 20.66 | 0.51 |
| 41 | 19-Mar | 610.00 | 625.75 | 610.00 | 622.60 | 621.29 | 2.23 | 68,474.18 | 809,641 | 2.32 | 256,550 | 2.55 | 15.94 | 0.40 |
| 42 | 18-Mar | 607.90 | 611.00 | 604.10 | 609.00 | 607.92 | 0.94 | 66,978.00 | 573,899 | 1.65 | 212,709 | 2.11 | 12.93 | 0.33 |
| 43 | 17-Mar | 602.00 | 609.95 | 598.20 | 603.35 | 604.83 | -0.17 | 66,357.04 | 746,787 | 2.14 | 231,636 | 2.30 | 14.01 | 0.36 |
| 44 | 13-Mar | 605.00 | 619.75 | 598.20 | 604.35 | 609.84 | 0.64 | 66,467.02 | 1,166,429 | 3.35 | 205,559 | 2.04 | 12.54 | 0.32 |
| 45 | 12-Mar | 600.95 | 605.80 | 580.90 | 600.50 | 594.25 | 0.55 | 66,043.60 | 656,356 | 1.88 | 179,645 | 1.78 | 10.68 | 0.28 |
| 46 | 11-Mar | 600.00 | 608.30 | 592.80 | 597.20 | 599.78 | -1.41 | 65,680.66 | 676,878 | 1.94 | 243,491 | 2.42 | 14.60 | 0.38 |
| 47 | 10-Mar | 607.90 | 625.80 | 599.55 | 605.75 | 612.05 | -0.24 | 66,621.00 | 1,147,590 | 3.29 | 300,816 | 2.99 | 18.41 | 0.47 |
| 48 | 07-Mar | 596.75 | 609.50 | 591.25 | 607.20 | 602.51 | 1.90 | 66,780.47 | 828,175 | 2.38 | 234,666 | 2.33 | 14.14 | 0.36 |
| 49 | 06-Mar | 589.25 | 602.50 | 583.30 | 595.90 | 593.54 | 1.02 | 65,537.68 | 1,180,803 | 3.39 | 310,650 | 3.09 | 18.44 | 0.48 |
| 50 | 05-Mar | 545.00 | 600.00 | 544.35 | 589.90 | 578.66 | 7.81 | 64,877.80 | 2,608,015 | 7.48 | 280,942 | 2.79 | 16.26 | 0.44 |
| 51 | 04-Mar | 549.95 | 558.00 | 537.20 | 547.15 | 548.60 | -0.84 | 60,176.11 | 621,261 | 1.78 | 155,988 | 1.55 | 8.56 | 0.24 |
| 52 | 03-Mar | 559.40 | 564.15 | 532.60 | 551.80 | 544.62 | -0.96 | 60,687.52 | 1,089,227 | 3.12 | 291,644 | 2.90 | 15.88 | 0.45 |
| 53 | 28-Feb | 579.85 | 579.85 | 555.00 | 557.15 | 563.98 | -4.06 | 61,275.92 | 900,373 | 2.58 | 233,160 | 2.32 | 13.15 | 0.36 |
| 54 | 27-Feb | 583.05 | 596.60 | 572.85 | 580.75 | 584.25 | 0.29 | 63,871.47 | 1,468,847 | 4.21 | 279,655 | 2.78 | 16.34 | 0.43 |
| 55 | 25-Feb | 575.40 | 593.95 | 565.65 | 579.05 | 581.07 | 0.63 | 63,684.50 | 1,266,719 | 3.63 | 205,261 | 2.04 | 11.93 | 0.32 |
| 56 | 24-Feb | 581.70 | 581.70 | 571.65 | 575.40 | 575.86 | -1.09 | 63,283.07 | 437,295 | 1.25 | 105,719 | 1.05 | 6.09 | 0.16 |
| 57 | 21-Feb | 590.00 | 600.00 | 578.00 | 581.75 | 588.01 | -1.01 | 63,981.45 | 590,970 | 1.70 | 126,334 | 1.25 | 7.43 | 0.20 |
| 58 | 20-Feb | 579.15 | 589.70 | 570.50 | 587.70 | 582.13 | 0.87 | 64,635.84 | 577,250 | 1.66 | 114,718 | 1.14 | 6.68 | 0.18 |
| 59 | 19-Feb | 567.60 | 583.95 | 564.80 | 582.65 | 579.21 | 0.56 | 64,080.43 | 544,265 | 1.56 | 132,295 | 1.31 | 7.66 | 0.21 |
| 60 | 18-Feb | 575.75 | 581.30 | 566.00 | 579.40 | 575.01 | 0.86 | 63,723.00 | 583,936 | 1.67 | 143,056 | 1.42 | 8.23 | 0.22 |
| 61 | 17-Feb | 573.70 | 579.35 | 560.85 | 574.45 | 571.24 | 0.12 | 63,178.59 | 574,202 | 1.65 | 145,322 | 1.44 | 8.30 | 0.23 |
| 62 | 14-Feb | 603.00 | 607.00 | 569.35 | 573.75 | 580.75 | -3.93 | 63,101.60 | 823,990 | 2.36 | 251,226 | 2.50 | 14.59 | 0.39 |
| 63 | 13-Feb | 601.90 | 608.50 | 590.50 | 597.20 | 601.04 | 0.24 | 65,680.66 | 497,015 | 1.43 | 150,178 | 1.49 | 9.03 | 0.23 |
| 64 | 12-Feb | 599.00 | 605.00 | 580.80 | 595.75 | 593.56 | -0.03 | 65,521.19 | 860,862 | 2.47 | 182,030 | 1.81 | 10.80 | 0.28 |
| 65 | 11-Feb | 611.85 | 620.90 | 593.00 | 595.95 | 605.81 | -2.07 | 65,543.18 | 1,043,269 | 2.99 | 233,857 | 2.32 | 14.17 | 0.36 |
| 66 | 10-Feb | 634.75 | 645.00 | 605.20 | 608.55 | 613.36 | -3.32 | 66,928.94 | 706,920 | 2.03 | 265,053 | 2.63 | 16.26 | 0.41 |
| 67 | 07-Feb | 638.50 | 639.45 | 623.00 | 629.45 | 629.86 | -0.83 | 69,227.55 | 412,870 | 1.18 | 122,698 | 1.22 | 7.73 | 0.19 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK