| 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: -; Drift%: - |
| 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 / 13.06 / 6.27 / 5.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.01 | ||||
| High/Low Price | Quarter: 766.6 / 532.6 | Month: 641.9 / 532.6 | Week: 641.9 / 595.6 | Day: 610.0 / 589.25 | Float67: 0.53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 593.45 | 610.00 | 589.25 | 605.05 | 600.96 | 1.05 | 66,544.01 | 1,080,140 | 1.88 | 318,275 | 2.04 | 19.13 | 0.49 |
| 2 | 02-Apr | 595.00 | 601.00 | 578.10 | 598.75 | 591.17 | 1.11 | 65,851.13 | 1,329,369 | 2.32 | 628,190 | 4.03 | 37.14 | 0.98 |
| 3 | 01-Apr | 599.05 | 602.85 | 581.35 | 592.15 | 592.64 | -1.73 | 65,125.25 | 1,551,248 | 2.70 | 725,965 | 4.65 | 43.02 | 1.13 |
| 4 | 28-Mar | 615.30 | 632.50 | 599.80 | 602.60 | 616.89 | -1.52 | 66,274.56 | 1,764,020 | 3.07 | 503,389 | 3.23 | 31.05 | 0.78 |
| 5 | 27-Mar | 597.20 | 617.20 | 595.60 | 611.90 | 610.84 | 2.32 | 67,297.38 | 6,804,918 | 11.86 | 4,429,124 | 28.39 | 270.55 | 6.88 |
| 6 | 26-Mar | 607.75 | 618.75 | 596.70 | 598.05 | 607.07 | -1.60 | 65,774.14 | 1,097,890 | 1.91 | 311,354 | 2.00 | 18.90 | 0.48 |
| 7 | 25-Mar | 625.40 | 631.15 | 603.95 | 607.75 | 617.46 | -2.78 | 66,840.96 | 891,269 | 1.55 | 369,582 | 2.37 | 22.82 | 0.57 |
| 8 | 24-Mar | 635.65 | 641.90 | 623.00 | 625.10 | 632.01 | -0.89 | 68,749.13 | 703,039 | 1.23 | 257,167 | 1.65 | 16.25 | 0.40 |
| 9 | 21-Mar | 623.95 | 638.00 | 619.00 | 630.70 | 628.87 | 1.78 | 69,365.02 | 1,169,489 | 2.04 | 347,932 | 2.23 | 21.88 | 0.54 |
| 10 | 20-Mar | 632.00 | 635.75 | 615.25 | 619.65 | 627.35 | -0.47 | 68,149.73 | 1,008,769 | 1.76 | 329,287 | 2.11 | 20.66 | 0.51 |
| 11 | 19-Mar | 610.00 | 625.75 | 610.00 | 622.60 | 621.29 | 2.23 | 68,474.18 | 809,641 | 1.41 | 256,550 | 1.64 | 15.94 | 0.40 |
| 12 | 18-Mar | 607.90 | 611.00 | 604.10 | 609.00 | 607.92 | 0.94 | 66,978.00 | 573,899 | 1.00 | 212,709 | 1.36 | 12.93 | 0.33 |
| 13 | 17-Mar | 602.00 | 609.95 | 598.20 | 603.35 | 604.83 | -0.17 | 66,357.04 | 746,787 | 1.30 | 231,636 | 1.48 | 14.01 | 0.36 |
| 14 | 13-Mar | 605.00 | 619.75 | 598.20 | 604.35 | 609.84 | 0.64 | 66,467.02 | 1,166,429 | 2.03 | 205,559 | 1.32 | 12.54 | 0.32 |
| 15 | 12-Mar | 600.95 | 605.80 | 580.90 | 600.50 | 594.25 | 0.55 | 66,043.60 | 656,356 | 1.14 | 179,645 | 1.15 | 10.68 | 0.28 |
| 16 | 11-Mar | 600.00 | 608.30 | 592.80 | 597.20 | 599.78 | -1.41 | 65,680.66 | 676,878 | 1.18 | 243,491 | 1.56 | 14.60 | 0.38 |
| 17 | 10-Mar | 607.90 | 625.80 | 599.55 | 605.75 | 612.05 | -0.24 | 66,621.00 | 1,147,590 | 2.00 | 300,816 | 1.93 | 18.41 | 0.47 |
| 18 | 07-Mar | 596.75 | 609.50 | 591.25 | 607.20 | 602.51 | 1.90 | 66,780.47 | 828,175 | 1.44 | 234,666 | 1.50 | 14.14 | 0.36 |
| 19 | 06-Mar | 589.25 | 602.50 | 583.30 | 595.90 | 593.54 | 1.02 | 65,537.68 | 1,180,803 | 2.06 | 310,650 | 1.99 | 18.44 | 0.48 |
| 20 | 05-Mar | 545.00 | 600.00 | 544.35 | 589.90 | 578.66 | 7.81 | 64,877.80 | 2,608,015 | 4.54 | 280,942 | 1.80 | 16.26 | 0.44 |
| 21 | 04-Mar | 549.95 | 558.00 | 537.20 | 547.15 | 548.60 | -0.84 | 60,176.11 | 621,261 | 1.08 | 155,988 | 1.00 | 8.56 | 0.24 |
| 22 | 03-Mar | 559.40 | 564.15 | 532.60 | 551.80 | 544.62 | -0.96 | 60,687.52 | 1,089,227 | 1.90 | 291,644 | 1.87 | 15.88 | 0.45 |
| 23 | 28-Feb | 579.85 | 579.85 | 555.00 | 557.15 | 563.98 | -4.06 | 61,275.92 | 900,373 | 1.57 | 233,160 | 1.49 | 13.15 | 0.36 |
| 24 | 27-Feb | 583.05 | 596.60 | 572.85 | 580.75 | 584.25 | 0.29 | 63,871.47 | 1,468,847 | 2.56 | 279,655 | 1.79 | 16.34 | 0.43 |
| 25 | 25-Feb | 575.40 | 593.95 | 565.65 | 579.05 | 581.07 | 0.63 | 63,684.50 | 1,266,719 | 2.21 | 205,261 | 1.32 | 11.93 | 0.32 |
| 26 | 24-Feb | 581.70 | 581.70 | 571.65 | 575.40 | 575.86 | -1.09 | 63,283.07 | 437,295 | 0.76 | 105,719 | 0.68 | 6.09 | 0.16 |
| 27 | 21-Feb | 590.00 | 600.00 | 578.00 | 581.75 | 588.01 | -1.01 | 63,981.45 | 590,970 | 1.03 | 126,334 | 0.81 | 7.43 | 0.20 |
| 28 | 20-Feb | 579.15 | 589.70 | 570.50 | 587.70 | 582.13 | 0.87 | 64,635.84 | 577,250 | 1.01 | 114,718 | 0.74 | 6.68 | 0.18 |
| 29 | 19-Feb | 567.60 | 583.95 | 564.80 | 582.65 | 579.21 | 0.56 | 64,080.43 | 544,265 | 0.95 | 132,295 | 0.85 | 7.66 | 0.21 |
| 30 | 18-Feb | 575.75 | 581.30 | 566.00 | 579.40 | 575.01 | 0.86 | 63,723.00 | 583,936 | 1.02 | 143,056 | 0.92 | 8.23 | 0.22 |
| 31 | 17-Feb | 573.70 | 579.35 | 560.85 | 574.45 | 571.24 | 0.12 | 63,178.59 | 574,202 | 1.00 | 145,322 | 0.93 | 8.30 | 0.23 |
| 32 | 14-Feb | 603.00 | 607.00 | 569.35 | 573.75 | 580.75 | -3.93 | 63,101.60 | 823,990 | 1.44 | 251,226 | 1.61 | 14.59 | 0.39 |
| 33 | 13-Feb | 601.90 | 608.50 | 590.50 | 597.20 | 601.04 | 0.24 | 65,680.66 | 497,015 | 0.87 | 150,178 | 0.96 | 9.03 | 0.23 |
| 34 | 12-Feb | 599.00 | 605.00 | 580.80 | 595.75 | 593.56 | -0.03 | 65,521.19 | 860,862 | 1.50 | 182,030 | 1.17 | 10.80 | 0.28 |
| 35 | 11-Feb | 611.85 | 620.90 | 593.00 | 595.95 | 605.81 | -2.07 | 65,543.18 | 1,043,269 | 1.82 | 233,857 | 1.50 | 14.17 | 0.36 |
| 36 | 10-Feb | 634.75 | 645.00 | 605.20 | 608.55 | 613.36 | -3.32 | 66,928.94 | 706,920 | 1.23 | 265,053 | 1.70 | 16.26 | 0.41 |
| 37 | 07-Feb | 638.50 | 639.45 | 623.00 | 629.45 | 629.86 | -0.83 | 69,227.55 | 412,870 | 0.72 | 122,698 | 0.79 | 7.73 | 0.19 |
| 38 | 06-Feb | 645.00 | 645.75 | 631.35 | 634.70 | 638.05 | -0.95 | 69,804.95 | 276,724 | 0.48 | 80,626 | 0.52 | 5.14 | 0.13 |
| 39 | 05-Feb | 629.00 | 647.45 | 628.95 | 640.80 | 639.93 | 1.88 | 70,475.83 | 522,792 | 0.91 | 152,400 | 0.98 | 9.75 | 0.24 |
| 40 | 04-Feb | 626.00 | 634.35 | 622.80 | 628.95 | 627.52 | 1.39 | 69,172.56 | 401,005 | 0.70 | 78,698 | 0.50 | 4.94 | 0.12 |
| 41 | 03-Feb | 629.95 | 630.25 | 618.45 | 620.35 | 624.09 | -2.27 | 68,226.72 | 467,426 | 0.81 | 133,400 | 0.86 | 8.33 | 0.21 |
| 42 | 01-Feb | 647.50 | 654.40 | 625.75 | 634.75 | 642.78 | -1.30 | 69,810.45 | 745,119 | 1.30 | 155,640 | 1.00 | 10.00 | 0.24 |
| 43 | 31-Jan | 639.95 | 649.80 | 635.00 | 643.10 | 643.37 | 0.25 | 70,728.79 | 895,974 | 1.56 | 155,939 | 1.00 | 10.03 | 0.24 |
| 44 | 30-Jan | 625.00 | 647.40 | 622.60 | 641.50 | 636.54 | 2.83 | 70,552.82 | 1,492,699 | 2.60 | 278,909 | 1.79 | 17.75 | 0.43 |
| 45 | 29-Jan | 616.85 | 628.00 | 613.05 | 623.85 | 622.19 | 1.27 | 68,611.65 | 971,739 | 1.69 | 271,791 | 1.74 | 16.91 | 0.42 |
| 46 | 28-Jan | 619.40 | 627.15 | 607.40 | 616.05 | 617.32 | -0.54 | 67,753.80 | 790,371 | 1.38 | 206,586 | 1.32 | 12.75 | 0.32 |
| 47 | 27-Jan | 640.95 | 640.95 | 611.70 | 619.40 | 625.22 | -3.45 | 68,122.24 | 1,284,696 | 2.24 | 187,573 | 1.20 | 11.73 | 0.29 |
| 48 | 24-Jan | 660.00 | 663.70 | 638.00 | 641.50 | 647.90 | -2.54 | 70,552.82 | 469,301 | 0.82 | 125,139 | 0.80 | 8.11 | 0.19 |
| 49 | 23-Jan | 656.00 | 664.45 | 651.60 | 658.25 | 658.28 | 0.44 | 72,395.00 | 491,703 | 0.86 | 107,116 | 0.69 | 7.05 | 0.17 |
| 50 | 22-Jan | 666.65 | 669.85 | 642.50 | 655.35 | 651.21 | -1.67 | 72,076.05 | 718,254 | 1.25 | 166,031 | 1.06 | 10.81 | 0.26 |
| 51 | 21-Jan | 675.50 | 679.00 | 664.50 | 666.30 | 670.99 | -1.42 | 73,280.35 | 695,062 | 1.21 | 178,680 | 1.15 | 11.99 | 0.28 |
| 52 | 20-Jan | 675.20 | 680.00 | 666.10 | 675.75 | 674.91 | 0.38 | 74,319.67 | 662,550 | 1.15 | 147,260 | 0.94 | 9.94 | 0.23 |
| 53 | 17-Jan | 679.90 | 680.00 | 668.60 | 673.15 | 674.28 | -0.03 | 74,033.72 | 890,190 | 1.55 | 189,666 | 1.22 | 12.79 | 0.29 |
| 54 | 16-Jan | 696.00 | 708.00 | 669.55 | 673.35 | 684.85 | 1.65 | 74,055.71 | 1,985,629 | 3.46 | 305,863 | 1.96 | 20.95 | 0.48 |
| 55 | 15-Jan | 671.85 | 687.65 | 658.00 | 662.25 | 670.28 | -1.14 | 72,834.92 | 2,356,369 | 4.11 | 325,594 | 2.09 | 21.82 | 0.51 |
| 56 | 14-Jan | 637.75 | 711.00 | 635.80 | 669.80 | 682.91 | 6.21 | 73,665.28 | 11,803,732 | 20.57 | 477,583 | 3.06 | 32.61 | 0.74 |
| 57 | 13-Jan | 675.00 | 675.00 | 620.60 | 628.20 | 643.75 | -8.44 | 69,090.07 | 1,727,803 | 3.01 | 452,151 | 2.90 | 29.11 | 0.70 |
| 58 | 10-Jan | 700.00 | 708.65 | 669.00 | 681.25 | 682.55 | -0.13 | 74,924.56 | 1,768,986 | 3.08 | 185,957 | 1.19 | 12.69 | 0.29 |
| 59 | 09-Jan | 702.50 | 705.00 | 680.00 | 682.15 | 691.35 | -3.34 | 75,023.54 | 603,345 | 1.05 | 209,897 | 1.35 | 14.51 | 0.33 |
| 60 | 08-Jan | 704.95 | 708.35 | 693.05 | 704.95 | 700.91 | 0.23 | 77,531.11 | 472,342 | 0.82 | 127,740 | 0.82 | 8.95 | 0.20 |
| 61 | 07-Jan | 707.85 | 717.90 | 700.00 | 703.30 | 707.76 | -0.07 | 77,349.64 | 641,975 | 1.12 | 176,369 | 1.13 | 12.48 | 0.27 |
| 62 | 06-Jan | 725.05 | 726.00 | 697.10 | 703.80 | 706.96 | -3.39 | 77,404.63 | 811,374 | 1.41 | 282,525 | 1.81 | 19.97 | 0.44 |
| 63 | 03-Jan | 734.50 | 750.80 | 725.00 | 727.65 | 738.02 | -0.93 | 80,027.68 | 799,043 | 1.39 | 169,211 | 1.08 | 12.49 | 0.26 |
| 64 | 02-Jan | 749.00 | 749.45 | 731.80 | 734.45 | 738.11 | -2.13 | 80,775.55 | 1,186,318 | 2.07 | 279,596 | 1.79 | 20.64 | 0.43 |
| 65 | 01-Jan | 751.00 | 766.60 | 745.00 | 750.10 | 755.33 | -1.46 | 82,496.75 | 1,803,892 | 3.14 | 285,541 | 1.83 | 21.57 | 0.44 |
| 66 | 31-Dec | 754.35 | 778.70 | 719.30 | 761.05 | 745.69 | 1.30 | 83,701.05 | 4,823,564 | 8.40 | 963,865 | 6.18 | 71.87 | 1.50 |
| 67 | 30-Dec | 676.00 | 781.15 | 674.60 | 751.15 | 736.96 | 9.57 | 82,612.23 | 6,192,036 | 10.79 | 2,221,178 | 14.24 | 163.69 | 3.45 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK