| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 941.9 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 775 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 1; VWAP21: 652.76 | 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 | SiS14: 57 | ||||
| High/Low Price | Quarter: 766.6 / 532.6 | Month: 693.0 / 587.1 | Week: 687.2 / 656.75 | Day: 655.5 / 641.1 | Sis67: 55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 652.00 | 655.50 | 641.10 | 644.75 | 648.34 | -1.10 | 70,910.26 | 427,786 | 1.23 | 168,801 | 1.68 | 10.94 | 27 |
| 2 | 10-Jul | 652.75 | 658.85 | 650.00 | 651.95 | 653.29 | 0.16 | 71,702.12 | 446,183 | 1.28 | 142,995 | 1.42 | 9.34 | 23 |
| 3 | 09-Jul | 657.50 | 660.80 | 650.00 | 650.90 | 654.54 | -0.39 | 71,586.64 | 564,106 | 1.62 | 187,494 | 1.86 | 12.27 | 30 |
| 4 | 08-Jul | 659.00 | 664.40 | 650.00 | 653.45 | 654.86 | -0.46 | 71,867.09 | 523,872 | 1.50 | 181,625 | 1.80 | 11.89 | 29 |
| 5 | 07-Jul | 663.05 | 665.00 | 655.00 | 656.50 | 658.45 | -0.55 | 72,202.53 | 440,055 | 1.26 | 159,578 | 1.59 | 10.51 | 25 |
| 6 | 04-Jul | 664.00 | 672.60 | 656.75 | 660.10 | 663.56 | -0.57 | 72,598.46 | 732,740 | 2.10 | 196,161 | 1.95 | 13.02 | 31 |
| 7 | 03-Jul | 665.45 | 670.00 | 661.00 | 663.90 | 664.99 | 0.11 | 73,016.39 | 391,058 | 1.12 | 130,501 | 1.30 | 8.68 | 21 |
| 8 | 02-Jul | 669.05 | 672.35 | 660.30 | 663.20 | 665.78 | -0.52 | 72,939.40 | 611,592 | 1.75 | 152,419 | 1.51 | 10.15 | 24 |
| 9 | 01-Jul | 677.00 | 684.00 | 664.30 | 666.70 | 673.12 | -1.34 | 73,324.34 | 1,026,690 | 2.95 | 334,572 | 3.32 | 22.52 | 53 |
| 10 | 30-Jun | 684.00 | 687.20 | 670.00 | 675.75 | 676.59 | -0.98 | 74,319.67 | 1,452,561 | 4.17 | 378,883 | 3.76 | 25.63 | 60 |
| 11 | 27-Jun | 648.00 | 693.90 | 647.80 | 682.45 | 682.48 | 5.72 | 75,056.54 | 11,651,442 | 33.42 | 1,376,689 | 13.68 | 93.96 | 218 |
| 12 | 26-Jun | 640.00 | 648.90 | 634.35 | 645.55 | 640.89 | 1.80 | 70,998.24 | 2,065,705 | 5.93 | 790,565 | 7.85 | 50.67 | 125 |
| 13 | 25-Jun | 635.00 | 640.75 | 632.70 | 634.15 | 636.22 | 0.36 | 69,744.46 | 1,280,646 | 3.67 | 513,828 | 5.10 | 32.69 | 81 |
| 14 | 24-Jun | 640.45 | 644.85 | 630.00 | 631.85 | 637.33 | 0.34 | 69,491.50 | 1,176,752 | 3.38 | 309,524 | 3.07 | 19.73 | 49 |
| 15 | 23-Jun | 614.55 | 631.20 | 608.15 | 629.70 | 625.75 | 2.04 | 69,255.04 | 1,169,567 | 3.35 | 211,142 | 2.10 | 13.21 | 33 |
| 16 | 20-Jun | 622.60 | 633.55 | 613.95 | 617.10 | 618.99 | -0.88 | 67,869.28 | 4,454,650 | 12.78 | 2,976,094 | 29.56 | 184.22 | 471 |
| 17 | 19-Jun | 654.00 | 654.00 | 621.00 | 622.60 | 631.70 | -4.36 | 68,474.18 | 1,322,163 | 3.79 | 447,134 | 4.44 | 28.25 | 71 |
| 18 | 18-Jun | 646.85 | 664.50 | 645.35 | 650.95 | 655.12 | 0.63 | 71,592.14 | 925,059 | 2.65 | 182,484 | 1.81 | 11.95 | 29 |
| 19 | 17-Jun | 663.00 | 663.00 | 645.00 | 646.85 | 651.94 | -1.81 | 71,141.22 | 630,560 | 1.81 | 242,003 | 2.40 | 15.78 | 38 |
| 20 | 16-Jun | 658.80 | 662.50 | 642.80 | 658.80 | 654.06 | 0.00 | 72,455.49 | 736,925 | 2.11 | 162,279 | 1.61 | 10.61 | 26 |
| 21 | 13-Jun | 658.90 | 666.55 | 654.50 | 658.80 | 660.06 | -2.07 | 72,455.49 | 959,668 | 2.75 | 307,283 | 3.05 | 20.28 | 49 |
| 22 | 12-Jun | 700.00 | 701.95 | 670.10 | 672.75 | 682.90 | -3.56 | 73,989.72 | 1,181,155 | 3.39 | 487,108 | 4.84 | 33.26 | 77 |
| 23 | 11-Jun | 716.00 | 718.75 | 692.10 | 697.60 | 704.83 | -2.17 | 76,722.75 | 1,326,185 | 3.80 | 439,695 | 4.37 | 30.99 | 70 |
| 24 | 10-Jun | 696.00 | 721.00 | 690.15 | 713.10 | 709.43 | 3.23 | 78,427.46 | 2,792,402 | 8.01 | 653,746 | 6.49 | 46.38 | 104 |
| 25 | 09-Jun | 686.00 | 694.00 | 681.50 | 690.80 | 688.19 | 1.60 | 75,974.88 | 911,914 | 2.62 | 379,593 | 3.77 | 26.12 | 60 |
| 26 | 06-Jun | 684.00 | 692.85 | 675.60 | 679.95 | 681.74 | -0.35 | 74,781.59 | 950,457 | 2.73 | 214,853 | 2.13 | 14.65 | 34 |
| 27 | 05-Jun | 684.70 | 690.05 | 677.30 | 682.35 | 684.48 | -0.01 | 75,045.54 | 616,872 | 1.77 | 170,699 | 1.70 | 11.68 | 27 |
| 28 | 04-Jun | 682.00 | 684.70 | 673.10 | 682.45 | 680.57 | 0.53 | 75,056.54 | 569,059 | 1.63 | 161,654 | 1.61 | 11.00 | 26 |
| 29 | 03-Jun | 687.05 | 695.00 | 675.05 | 678.85 | 682.99 | -1.67 | 74,660.61 | 864,468 | 2.48 | 223,545 | 2.22 | 15.27 | 35 |
| 30 | 02-Jun | 685.00 | 694.65 | 676.05 | 690.35 | 687.28 | 0.97 | 75,925.39 | 1,097,990 | 3.15 | 295,315 | 2.93 | 20.30 | 47 |
| 31 | 30-May | 680.75 | 693.00 | 670.05 | 683.75 | 682.26 | 0.44 | 75,199.51 | 1,202,369 | 3.45 | 321,103 | 3.19 | 21.91 | 51 |
| 32 | 29-May | 673.05 | 684.00 | 668.00 | 680.75 | 676.82 | 1.15 | 74,869.57 | 844,156 | 2.42 | 289,066 | 2.87 | 19.56 | 46 |
| 33 | 28-May | 675.00 | 685.50 | 670.60 | 673.00 | 678.36 | -0.19 | 74,017.00 | 620,450 | 1.78 | 159,687 | 1.59 | 10.83 | 25 |
| 34 | 27-May | 669.70 | 680.75 | 664.25 | 674.30 | 673.93 | 0.69 | 74,160.19 | 625,891 | 1.80 | 178,483 | 1.77 | 12.03 | 28 |
| 35 | 26-May | 664.60 | 675.50 | 662.05 | 669.70 | 671.02 | 1.70 | 73,654.28 | 733,875 | 2.11 | 222,576 | 2.21 | 14.94 | 35 |
| 36 | 23-May | 664.65 | 666.35 | 656.60 | 658.50 | 661.26 | 0.07 | 72,422.49 | 523,959 | 1.50 | 175,863 | 1.75 | 11.63 | 28 |
| 37 | 22-May | 658.90 | 669.55 | 651.70 | 658.05 | 660.19 | -0.80 | 72,373.00 | 490,767 | 1.41 | 158,987 | 1.58 | 10.50 | 25 |
| 38 | 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 | 17 |
| 39 | 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 | 43 |
| 40 | 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 | 45 |
| 41 | 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 | 98 |
| 42 | 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 | 39 |
| 43 | 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 | 40 |
| 44 | 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 | 74 |
| 45 | 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 | 49 |
| 46 | 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 | 52 |
| 47 | 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 | 42 |
| 48 | 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 | 47 |
| 49 | 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 | 109 |
| 50 | 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 | 282 |
| 51 | 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 | 20 |
| 52 | 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 | 21 |
| 53 | 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 | 29 |
| 54 | 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 | 44 |
| 55 | 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 | 43 |
| 56 | 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 | 39 |
| 57 | 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 | 33 |
| 58 | 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 | 32 |
| 59 | 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 | 39 |
| 60 | 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 | 33 |
| 61 | 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 | 20 |
| 62 | 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 | 31 |
| 63 | 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 | 38 |
| 64 | 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 | 16 |
| 65 | 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 | 28 |
| 66 | 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 | 30 |
| 67 | 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 | 48 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK