| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 865.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 775 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 1; VWAP21: 612.28 | Low52 Price: 532.6 | Barrier: 617.0; Drift%: -4.13 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,099,810,083 | Low52 Date: 03-Mar-2025 | SHP: 74.8 / 13.02 / 6.31 / 5.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 766.6 / 532.6 | Month: 684.0 / 602.45 | Week: 617.0 / 582.15 | Day: 631.65 / 585.1 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 626.00 | 631.65 | 585.10 | 592.55 | 604.37 | -6.79 | 65,169.25 | 3,247,580 | 11.61 | 1,086,695 | 13.26 | 65.68 | 168 |
| 2 | 26-Aug | 630.10 | 644.50 | 625.50 | 635.70 | 636.90 | 0.70 | 69,914.93 | 1,256,023 | 4.49 | 449,197 | 5.48 | 28.61 | 70 |
| 3 | 25-Aug | 620.00 | 633.20 | 618.15 | 631.25 | 628.79 | 2.19 | 69,425.51 | 722,258 | 2.58 | 296,578 | 3.62 | 18.65 | 46 |
| 4 | 22-Aug | 618.00 | 623.00 | 613.55 | 617.75 | 618.63 | -0.03 | 67,940.77 | 294,230 | 1.05 | 81,961 | 1.00 | 5.07 | 13 |
| 5 | 21-Aug | 634.00 | 634.00 | 616.55 | 617.95 | 623.67 | -1.97 | 67,962.76 | 309,973 | 1.11 | 122,035 | 1.49 | 7.61 | 19 |
| 6 | 20-Aug | 625.10 | 635.00 | 625.10 | 630.40 | 630.68 | 0.26 | 69,332.03 | 555,892 | 1.99 | 209,840 | 2.56 | 13.23 | 33 |
| 7 | 19-Aug | 625.60 | 633.30 | 625.05 | 628.75 | 629.44 | 0.83 | 69,150.56 | 473,682 | 1.69 | 121,792 | 1.49 | 7.67 | 19 |
| 8 | 18-Aug | 612.00 | 629.10 | 609.05 | 623.55 | 621.25 | 2.67 | 68,578.66 | 619,968 | 2.22 | 223,131 | 2.72 | 13.86 | 35 |
| 9 | 14-Aug | 611.00 | 617.00 | 605.70 | 607.35 | 610.27 | -0.31 | 66,796.97 | 279,633 | 1.00 | 85,700 | 1.05 | 5.23 | 13 |
| 10 | 13-Aug | 611.85 | 616.15 | 604.00 | 609.25 | 609.87 | -0.42 | 67,005.93 | 351,327 | 1.26 | 102,164 | 1.25 | 6.23 | 16 |
| 11 | 12-Aug | 599.00 | 615.50 | 596.05 | 611.85 | 609.55 | 2.61 | 67,291.88 | 927,355 | 3.32 | 259,761 | 3.17 | 15.83 | 40 |
| 12 | 11-Aug | 585.60 | 598.95 | 582.15 | 596.30 | 592.70 | 2.00 | 65,581.68 | 529,688 | 1.89 | 140,184 | 1.71 | 8.31 | 22 |
| 13 | 08-Aug | 595.00 | 598.95 | 582.00 | 584.60 | 590.61 | -1.22 | 64,294.90 | 434,493 | 1.55 | 139,649 | 1.70 | 8.25 | 22 |
| 14 | 07-Aug | 589.00 | 594.75 | 577.10 | 591.85 | 587.24 | 0.48 | 65,092.26 | 631,605 | 2.26 | 197,656 | 2.41 | 11.61 | 31 |
| 15 | 06-Aug | 597.10 | 598.80 | 586.50 | 589.00 | 591.98 | -1.15 | 64,778.00 | 404,411 | 1.45 | 118,665 | 1.45 | 7.02 | 19 |
| 16 | 05-Aug | 604.00 | 608.00 | 593.70 | 595.85 | 599.19 | -1.69 | 65,532.18 | 464,528 | 1.66 | 176,970 | 2.16 | 10.60 | 28 |
| 17 | 04-Aug | 600.85 | 607.15 | 594.05 | 606.10 | 601.53 | 1.80 | 66,659.49 | 481,108 | 1.72 | 135,377 | 1.65 | 8.14 | 21 |
| 18 | 01-Aug | 617.00 | 617.00 | 592.70 | 595.40 | 604.49 | -1.44 | 65,482.69 | 827,372 | 2.96 | 246,530 | 3.01 | 14.90 | 39 |
| 19 | 31-Jul | 620.00 | 621.50 | 602.45 | 604.10 | 611.58 | -3.37 | 66,439.53 | 970,390 | 3.47 | 424,903 | 5.18 | 25.99 | 67 |
| 20 | 30-Jul | 633.00 | 636.10 | 623.55 | 625.15 | 629.14 | -0.67 | 68,754.63 | 330,702 | 1.18 | 83,956 | 1.02 | 5.28 | 13 |
| 21 | 29-Jul | 628.95 | 631.00 | 618.00 | 629.35 | 626.00 | 0.59 | 69,216.55 | 620,849 | 2.22 | 108,486 | 1.32 | 6.00 | 17 |
| 22 | 28-Jul | 627.95 | 638.90 | 621.10 | 625.65 | 628.93 | 0.25 | 68,809.62 | 610,775 | 2.18 | 138,579 | 1.69 | 8.72 | 22 |
| 23 | 25-Jul | 645.30 | 647.45 | 622.10 | 624.10 | 632.09 | -3.20 | 68,639.15 | 553,055 | 1.98 | 281,622 | 3.44 | 17.80 | 45 |
| 24 | 24-Jul | 652.00 | 655.35 | 642.50 | 644.75 | 647.96 | -1.13 | 70,910.26 | 321,771 | 1.15 | 113,977 | 1.39 | 7.39 | 18 |
| 25 | 23-Jul | 651.80 | 654.90 | 647.30 | 652.10 | 652.17 | 0.80 | 71,718.62 | 398,214 | 1.42 | 141,736 | 1.73 | 9.24 | 22 |
| 26 | 22-Jul | 661.90 | 662.30 | 645.00 | 646.95 | 651.21 | -1.64 | 71,152.21 | 445,162 | 1.59 | 177,885 | 2.17 | 11.58 | 28 |
| 27 | 21-Jul | 655.00 | 661.90 | 648.00 | 657.75 | 657.24 | 0.66 | 72,340.01 | 416,154 | 1.49 | 146,262 | 1.78 | 9.61 | 23 |
| 28 | 18-Jul | 662.55 | 664.60 | 649.15 | 653.45 | 655.86 | -1.24 | 71,867.09 | 478,772 | 1.71 | 133,313 | 1.63 | 8.74 | 21 |
| 29 | 17-Jul | 662.00 | 666.90 | 656.15 | 661.65 | 661.78 | 0.27 | 72,768.93 | 673,880 | 2.41 | 208,343 | 2.54 | 13.79 | 33 |
| 30 | 16-Jul | 649.80 | 662.75 | 649.00 | 659.90 | 655.79 | 1.88 | 72,576.47 | 852,507 | 3.05 | 309,759 | 3.78 | 20.31 | 49 |
| 31 | 15-Jul | 651.00 | 653.45 | 645.50 | 647.75 | 648.58 | 0.16 | 71,240.20 | 467,659 | 1.67 | 165,095 | 2.01 | 10.71 | 26 |
| 32 | 14-Jul | 649.90 | 656.00 | 640.00 | 646.70 | 647.56 | 0.30 | 71,124.72 | 675,567 | 2.42 | 205,729 | 2.51 | 13.32 | 33 |
| 33 | 11-Jul | 652.00 | 655.50 | 641.10 | 644.75 | 648.34 | -1.10 | 70,910.26 | 427,786 | 1.53 | 168,801 | 2.06 | 10.94 | 27 |
| 34 | 10-Jul | 652.75 | 658.85 | 650.00 | 651.95 | 653.29 | 0.16 | 71,702.12 | 446,183 | 1.60 | 142,995 | 1.74 | 9.34 | 23 |
| 35 | 09-Jul | 657.50 | 660.80 | 650.00 | 650.90 | 654.54 | -0.39 | 71,586.64 | 564,106 | 2.02 | 187,494 | 2.29 | 12.27 | 30 |
| 36 | 08-Jul | 659.00 | 664.40 | 650.00 | 653.45 | 654.86 | -0.46 | 71,867.09 | 523,872 | 1.87 | 181,625 | 2.22 | 11.89 | 29 |
| 37 | 07-Jul | 663.05 | 665.00 | 655.00 | 656.50 | 658.45 | -0.55 | 72,202.53 | 440,055 | 1.57 | 159,578 | 1.95 | 10.51 | 25 |
| 38 | 04-Jul | 664.00 | 672.60 | 656.75 | 660.10 | 663.56 | -0.57 | 72,598.46 | 732,740 | 2.62 | 196,161 | 2.39 | 13.02 | 31 |
| 39 | 03-Jul | 665.45 | 670.00 | 661.00 | 663.90 | 664.99 | 0.11 | 73,016.39 | 391,058 | 1.40 | 130,501 | 1.59 | 8.68 | 21 |
| 40 | 02-Jul | 669.05 | 672.35 | 660.30 | 663.20 | 665.78 | -0.52 | 72,939.40 | 611,592 | 2.19 | 152,419 | 1.86 | 10.15 | 24 |
| 41 | 01-Jul | 677.00 | 684.00 | 664.30 | 666.70 | 673.12 | -1.34 | 73,324.34 | 1,026,690 | 3.67 | 334,572 | 4.08 | 22.52 | 53 |
| 42 | 30-Jun | 684.00 | 687.20 | 670.00 | 675.75 | 676.59 | -0.98 | 74,319.67 | 1,452,561 | 5.19 | 378,883 | 4.62 | 25.63 | 60 |
| 43 | 27-Jun | 648.00 | 693.90 | 647.80 | 682.45 | 682.48 | 5.72 | 75,056.54 | 11,651,442 | 41.67 | 1,376,689 | 16.80 | 93.96 | 218 |
| 44 | 26-Jun | 640.00 | 648.90 | 634.35 | 645.55 | 640.89 | 1.80 | 70,998.24 | 2,065,705 | 7.39 | 790,565 | 9.65 | 50.67 | 125 |
| 45 | 25-Jun | 635.00 | 640.75 | 632.70 | 634.15 | 636.22 | 0.36 | 69,744.46 | 1,280,646 | 4.58 | 513,828 | 6.27 | 32.69 | 81 |
| 46 | 24-Jun | 640.45 | 644.85 | 630.00 | 631.85 | 637.33 | 0.34 | 69,491.50 | 1,176,752 | 4.21 | 309,524 | 3.78 | 19.73 | 49 |
| 47 | 23-Jun | 614.55 | 631.20 | 608.15 | 629.70 | 625.75 | 2.04 | 69,255.04 | 1,169,567 | 4.18 | 211,142 | 2.58 | 13.21 | 33 |
| 48 | 20-Jun | 622.60 | 633.55 | 613.95 | 617.10 | 618.99 | -0.88 | 67,869.28 | 4,454,650 | 15.93 | 2,976,094 | 36.31 | 184.22 | 471 |
| 49 | 19-Jun | 654.00 | 654.00 | 621.00 | 622.60 | 631.70 | -4.36 | 68,474.18 | 1,322,163 | 4.73 | 447,134 | 5.46 | 28.25 | 71 |
| 50 | 18-Jun | 646.85 | 664.50 | 645.35 | 650.95 | 655.12 | 0.63 | 71,592.14 | 925,059 | 3.31 | 182,484 | 2.23 | 11.95 | 29 |
| 51 | 17-Jun | 663.00 | 663.00 | 645.00 | 646.85 | 651.94 | -1.81 | 71,141.22 | 630,560 | 2.25 | 242,003 | 2.95 | 15.78 | 38 |
| 52 | 16-Jun | 658.80 | 662.50 | 642.80 | 658.80 | 654.06 | 0.00 | 72,455.49 | 736,925 | 2.64 | 162,279 | 1.98 | 10.61 | 26 |
| 53 | 13-Jun | 658.90 | 666.55 | 654.50 | 658.80 | 660.06 | -2.07 | 72,455.49 | 959,668 | 3.43 | 307,283 | 3.75 | 20.28 | 49 |
| 54 | 12-Jun | 700.00 | 701.95 | 670.10 | 672.75 | 682.90 | -3.56 | 73,989.72 | 1,181,155 | 4.22 | 487,108 | 5.94 | 33.26 | 77 |
| 55 | 11-Jun | 716.00 | 718.75 | 692.10 | 697.60 | 704.83 | -2.17 | 76,722.75 | 1,326,185 | 4.74 | 439,695 | 5.36 | 30.99 | 70 |
| 56 | 10-Jun | 696.00 | 721.00 | 690.15 | 713.10 | 709.43 | 3.23 | 78,427.46 | 2,792,402 | 9.99 | 653,746 | 7.98 | 46.38 | 104 |
| 57 | 09-Jun | 686.00 | 694.00 | 681.50 | 690.80 | 688.19 | 1.60 | 75,974.88 | 911,914 | 3.26 | 379,593 | 4.63 | 26.12 | 60 |
| 58 | 06-Jun | 684.00 | 692.85 | 675.60 | 679.95 | 681.74 | -0.35 | 74,781.59 | 950,457 | 3.40 | 214,853 | 2.62 | 14.65 | 34 |
| 59 | 05-Jun | 684.70 | 690.05 | 677.30 | 682.35 | 684.48 | -0.01 | 75,045.54 | 616,872 | 2.21 | 170,699 | 2.08 | 11.68 | 27 |
| 60 | 04-Jun | 682.00 | 684.70 | 673.10 | 682.45 | 680.57 | 0.53 | 75,056.54 | 569,059 | 2.04 | 161,654 | 1.97 | 11.00 | 26 |
| 61 | 03-Jun | 687.05 | 695.00 | 675.05 | 678.85 | 682.99 | -1.67 | 74,660.61 | 864,468 | 3.09 | 223,545 | 2.73 | 15.27 | 35 |
| 62 | 02-Jun | 685.00 | 694.65 | 676.05 | 690.35 | 687.28 | 0.97 | 75,925.39 | 1,097,990 | 3.93 | 295,315 | 3.60 | 20.30 | 47 |
| 63 | 30-May | 680.75 | 693.00 | 670.05 | 683.75 | 682.26 | 0.44 | 75,199.51 | 1,202,369 | 4.30 | 321,103 | 3.92 | 21.91 | 51 |
| 64 | 29-May | 673.05 | 684.00 | 668.00 | 680.75 | 676.82 | 1.15 | 74,869.57 | 844,156 | 3.02 | 289,066 | 3.53 | 19.56 | 46 |
| 65 | 28-May | 675.00 | 685.50 | 670.60 | 673.00 | 678.36 | -0.19 | 74,017.00 | 620,450 | 2.22 | 159,687 | 1.95 | 10.83 | 25 |
| 66 | 27-May | 669.70 | 680.75 | 664.25 | 674.30 | 673.93 | 0.69 | 74,160.19 | 625,891 | 2.24 | 178,483 | 2.18 | 12.03 | 28 |
| 67 | 26-May | 664.60 | 675.50 | 662.05 | 669.70 | 671.02 | 1.70 | 73,654.28 | 733,875 | 2.62 | 222,576 | 2.72 | 14.94 | 35 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK