| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 862.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 775 | High52 Date: 29-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 1; VWAP21: 624.23 | 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 / 12.88 / 6.23 / 6.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 766.6 / 532.6 | Month: 798.0 / 588.2 | Week: 675.0 / 613.55 | Day: 634.3 / 613.8 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 616.00 | 634.30 | 613.80 | 620.15 | 624.60 | 1.23 | 68,204.72 | 1,180,453 | 9.78 | 264,914 | 4.65 | 16.55 | 40 |
| 2 | 11-Nov | 612.90 | 616.00 | 608.45 | 612.60 | 612.34 | 0.30 | 67,374.37 | 433,082 | 3.59 | 160,118 | 2.81 | 9.80 | 25 |
| 3 | 10-Nov | 610.55 | 615.50 | 609.25 | 610.75 | 611.70 | -0.07 | 67,170.90 | 436,269 | 3.62 | 164,744 | 2.89 | 10.08 | 26 |
| 4 | 07-Nov | 615.10 | 617.45 | 607.20 | 611.20 | 611.80 | -1.03 | 67,220.39 | 629,852 | 5.22 | 209,092 | 3.67 | 12.79 | 32 |
| 5 | 06-Nov | 629.10 | 630.00 | 615.90 | 617.55 | 619.26 | -1.84 | 67,918.77 | 632,993 | 5.25 | 249,417 | 4.38 | 15.45 | 39 |
| 6 | 04-Nov | 626.10 | 631.70 | 623.00 | 629.10 | 627.78 | 0.42 | 69,189.05 | 524,868 | 4.35 | 187,049 | 3.28 | 11.74 | 29 |
| 7 | 03-Nov | 631.60 | 634.90 | 625.25 | 626.50 | 629.16 | -0.81 | 68,903.10 | 507,604 | 4.21 | 170,516 | 2.99 | 10.73 | 26 |
| 8 | 31-Oct | 639.00 | 643.95 | 630.00 | 631.60 | 635.13 | -1.10 | 69,464.00 | 860,568 | 7.13 | 251,050 | 4.40 | 15.94 | 39 |
| 9 | 30-Oct | 634.90 | 643.50 | 631.40 | 638.65 | 638.20 | 0.69 | 70,239.37 | 982,877 | 8.15 | 268,085 | 4.70 | 17.11 | 42 |
| 10 | 29-Oct | 620.80 | 675.00 | 613.55 | 634.25 | 651.98 | 2.13 | 69,755.45 | 8,468,521 | 70.18 | 1,172,222 | 20.56 | 76.43 | 182 |
| 11 | 28-Oct | 622.35 | 624.60 | 618.40 | 621.00 | 621.09 | 0.31 | 68,298.00 | 438,770 | 3.64 | 162,964 | 2.86 | 10.12 | 25 |
| 12 | 27-Oct | 623.00 | 624.00 | 618.00 | 619.05 | 620.37 | -0.56 | 68,083.74 | 377,483 | 3.13 | 180,161 | 3.16 | 11.18 | 28 |
| 13 | 24-Oct | 620.20 | 624.90 | 618.00 | 622.55 | 621.32 | -0.14 | 68,468.68 | 551,548 | 4.57 | 194,240 | 3.41 | 12.07 | 30 |
| 14 | 23-Oct | 629.75 | 629.75 | 622.00 | 623.40 | 624.88 | 0.02 | 68,562.16 | 549,010 | 4.55 | 200,522 | 3.52 | 12.53 | 31 |
| 15 | 21-Oct | 624.00 | 627.35 | 621.00 | 623.30 | 624.19 | 0.42 | 68,551.16 | 120,665 | 1.00 | 57,007 | 1.00 | 3.56 | 9 |
| 16 | 20-Oct | 621.90 | 623.70 | 617.60 | 620.70 | 620.40 | 0.15 | 68,265.21 | 600,378 | 4.98 | 178,267 | 3.13 | 11.06 | 28 |
| 17 | 17-Oct | 622.15 | 639.95 | 617.00 | 619.80 | 626.92 | -0.30 | 68,166.23 | 1,423,512 | 11.80 | 285,962 | 5.02 | 17.93 | 44 |
| 18 | 16-Oct | 621.95 | 628.25 | 620.30 | 621.65 | 622.95 | 0.43 | 68,369.69 | 507,032 | 4.20 | 201,072 | 3.53 | 12.53 | 31 |
| 19 | 15-Oct | 619.20 | 624.70 | 613.70 | 619.00 | 619.02 | 0.36 | 68,078.00 | 733,685 | 6.08 | 206,390 | 3.62 | 12.78 | 32 |
| 20 | 14-Oct | 626.00 | 631.90 | 615.10 | 616.75 | 621.61 | -1.38 | 67,830.79 | 778,963 | 6.46 | 273,822 | 4.80 | 17.02 | 42 |
| 21 | 13-Oct | 625.00 | 628.40 | 620.15 | 625.35 | 624.19 | -0.43 | 68,776.62 | 713,900 | 5.92 | 199,586 | 3.50 | 12.46 | 31 |
| 22 | 10-Oct | 628.50 | 632.90 | 626.20 | 628.05 | 629.01 | 0.06 | 69,073.57 | 635,866 | 5.27 | 189,263 | 3.32 | 11.90 | 29 |
| 23 | 09-Oct | 625.40 | 632.00 | 624.05 | 627.70 | 628.74 | -0.25 | 69,035.08 | 697,062 | 5.78 | 178,274 | 3.13 | 11.21 | 28 |
| 24 | 08-Oct | 638.00 | 638.40 | 627.20 | 629.25 | 631.25 | -1.08 | 69,205.55 | 742,143 | 6.15 | 210,231 | 3.69 | 13.27 | 33 |
| 25 | 07-Oct | 635.60 | 655.70 | 633.50 | 636.10 | 642.31 | 0.42 | 69,958.92 | 1,784,826 | 14.79 | 369,251 | 6.48 | 23.72 | 57 |
| 26 | 06-Oct | 640.00 | 641.00 | 630.55 | 633.45 | 634.98 | -0.60 | 69,667.47 | 836,261 | 6.93 | 231,518 | 4.06 | 14.70 | 36 |
| 27 | 03-Oct | 644.60 | 644.60 | 631.95 | 637.25 | 636.42 | -0.60 | 70,085.40 | 1,117,569 | 9.26 | 293,620 | 5.15 | 18.69 | 45 |
| 28 | 01-Oct | 630.05 | 651.90 | 626.15 | 641.10 | 637.26 | 2.53 | 70,508.82 | 2,231,579 | 18.49 | 441,111 | 7.74 | 28.11 | 68 |
| 29 | 30-Sep | 635.00 | 637.40 | 618.00 | 625.30 | 626.61 | -0.70 | 68,771.12 | 1,546,854 | 12.82 | 427,952 | 7.51 | 26.82 | 66 |
| 30 | 29-Sep | 658.80 | 658.80 | 627.35 | 629.70 | 638.77 | -3.01 | 69,255.04 | 2,063,464 | 17.10 | 658,100 | 11.54 | 42.04 | 102 |
| 31 | 26-Sep | 674.50 | 681.95 | 646.50 | 649.25 | 659.31 | -3.34 | 71,405.17 | 3,164,703 | 26.23 | 721,945 | 12.66 | 47.60 | 112 |
| 32 | 25-Sep | 668.00 | 705.00 | 663.25 | 671.70 | 684.66 | 0.66 | 73,874.24 | 8,172,631 | 67.73 | 1,016,106 | 17.82 | 69.57 | 157 |
| 33 | 24-Sep | 724.00 | 724.75 | 662.50 | 667.30 | 688.81 | -7.70 | 73,390.33 | 6,306,234 | 52.26 | 1,676,190 | 29.40 | 115.46 | 260 |
| 34 | 23-Sep | 790.00 | 798.00 | 716.20 | 722.95 | 750.49 | -7.40 | 79,510.77 | 14,832,905 | 122.93 | 2,630,565 | 46.14 | 197.42 | 407 |
| 35 | 22-Sep | 656.00 | 781.70 | 652.35 | 780.75 | 750.93 | 19.85 | 85,867.67 | 38,847,632 | 321.94 | 5,713,232 | 100.22 | 429.02 | 885 |
| 36 | 19-Sep | 635.00 | 687.75 | 634.25 | 651.45 | 663.15 | 7.33 | 71,647.13 | 16,380,380 | 135.75 | 2,043,539 | 35.85 | 135.52 | 317 |
| 37 | 18-Sep | 608.00 | 610.95 | 605.15 | 606.95 | 607.53 | -0.02 | 66,752.97 | 320,497 | 2.66 | 103,189 | 1.81 | 6.27 | 16 |
| 38 | 17-Sep | 610.00 | 612.55 | 605.00 | 607.05 | 608.02 | 0.20 | 66,763.97 | 321,528 | 2.66 | 119,309 | 2.09 | 7.25 | 18 |
| 39 | 16-Sep | 609.70 | 609.70 | 604.00 | 605.85 | 606.53 | 0.11 | 66,631.99 | 267,037 | 2.21 | 102,185 | 1.79 | 6.20 | 16 |
| 40 | 15-Sep | 607.00 | 609.65 | 603.30 | 605.20 | 605.79 | -0.07 | 66,560.51 | 314,243 | 2.60 | 103,757 | 1.82 | 6.29 | 16 |
| 41 | 12-Sep | 610.00 | 611.00 | 604.20 | 605.60 | 606.99 | -0.11 | 66,604.50 | 388,478 | 3.22 | 143,779 | 2.52 | 8.73 | 22 |
| 42 | 11-Sep | 600.40 | 628.95 | 598.30 | 606.25 | 614.31 | 1.41 | 66,675.99 | 1,876,056 | 15.55 | 360,147 | 6.32 | 22.12 | 56 |
| 43 | 10-Sep | 597.30 | 602.70 | 596.05 | 597.85 | 599.72 | 0.55 | 65,752.15 | 398,054 | 3.30 | 146,276 | 2.57 | 8.77 | 23 |
| 44 | 09-Sep | 595.00 | 598.20 | 592.05 | 594.60 | 594.32 | 0.39 | 65,394.71 | 217,589 | 1.80 | 84,402 | 1.48 | 5.02 | 13 |
| 45 | 08-Sep | 593.10 | 601.85 | 590.00 | 592.30 | 596.07 | 0.32 | 65,141.75 | 431,824 | 3.58 | 117,050 | 2.05 | 6.98 | 18 |
| 46 | 05-Sep | 597.25 | 599.75 | 588.20 | 590.40 | 591.94 | -0.95 | 64,932.79 | 268,110 | 2.22 | 95,899 | 1.68 | 5.68 | 15 |
| 47 | 04-Sep | 597.95 | 604.95 | 595.00 | 596.05 | 598.61 | -0.18 | 65,554.18 | 298,857 | 2.48 | 94,726 | 1.66 | 5.67 | 15 |
| 48 | 03-Sep | 598.75 | 601.30 | 595.30 | 597.15 | 597.82 | 0.22 | 65,675.16 | 286,955 | 2.38 | 119,159 | 2.09 | 7.12 | 18 |
| 49 | 02-Sep | 594.45 | 603.00 | 593.00 | 595.85 | 597.37 | 0.29 | 65,532.18 | 381,413 | 3.16 | 135,846 | 2.38 | 8.12 | 21 |
| 50 | 01-Sep | 593.90 | 597.75 | 592.40 | 594.15 | 594.86 | 0.52 | 65,345.22 | 397,205 | 3.29 | 154,396 | 2.71 | 9.18 | 24 |
| 51 | 29-Aug | 593.00 | 595.00 | 583.75 | 591.10 | 590.19 | -0.24 | 65,009.77 | 839,227 | 6.95 | 232,999 | 4.09 | 13.75 | 36 |
| 52 | 28-Aug | 626.00 | 631.65 | 585.10 | 592.55 | 604.37 | -6.79 | 65,169.25 | 3,247,580 | 26.91 | 1,086,695 | 19.06 | 65.68 | 168 |
| 53 | 26-Aug | 630.10 | 644.50 | 625.50 | 635.70 | 636.90 | 0.70 | 69,914.93 | 1,256,023 | 10.41 | 449,197 | 7.88 | 28.61 | 70 |
| 54 | 25-Aug | 620.00 | 633.20 | 618.15 | 631.25 | 628.79 | 2.19 | 69,425.51 | 722,258 | 5.99 | 296,578 | 5.20 | 18.65 | 46 |
| 55 | 22-Aug | 618.00 | 623.00 | 613.55 | 617.75 | 618.63 | -0.03 | 67,940.77 | 294,230 | 2.44 | 81,961 | 1.44 | 5.07 | 13 |
| 56 | 21-Aug | 634.00 | 634.00 | 616.55 | 617.95 | 623.67 | -1.97 | 67,962.76 | 309,973 | 2.57 | 122,035 | 2.14 | 7.61 | 19 |
| 57 | 20-Aug | 625.10 | 635.00 | 625.10 | 630.40 | 630.68 | 0.26 | 69,332.03 | 555,892 | 4.61 | 209,840 | 3.68 | 13.23 | 33 |
| 58 | 19-Aug | 625.60 | 633.30 | 625.05 | 628.75 | 629.44 | 0.83 | 69,150.56 | 473,682 | 3.93 | 121,792 | 2.14 | 7.67 | 19 |
| 59 | 18-Aug | 612.00 | 629.10 | 609.05 | 623.55 | 621.25 | 2.67 | 68,578.66 | 619,968 | 5.14 | 223,131 | 3.91 | 13.86 | 35 |
| 60 | 14-Aug | 611.00 | 617.00 | 605.70 | 607.35 | 610.27 | -0.31 | 66,796.97 | 279,633 | 2.32 | 85,700 | 1.50 | 5.23 | 13 |
| 61 | 13-Aug | 611.85 | 616.15 | 604.00 | 609.25 | 609.87 | -0.42 | 67,005.93 | 351,327 | 2.91 | 102,164 | 1.79 | 6.23 | 16 |
| 62 | 12-Aug | 599.00 | 615.50 | 596.05 | 611.85 | 609.55 | 2.61 | 67,291.88 | 927,355 | 7.69 | 259,761 | 4.56 | 15.83 | 40 |
| 63 | 11-Aug | 585.60 | 598.95 | 582.15 | 596.30 | 592.70 | 2.00 | 65,581.68 | 529,688 | 4.39 | 140,184 | 2.46 | 8.31 | 22 |
| 64 | 08-Aug | 595.00 | 598.95 | 582.00 | 584.60 | 590.61 | -1.22 | 64,294.90 | 434,493 | 3.60 | 139,649 | 2.45 | 8.25 | 22 |
| 65 | 07-Aug | 589.00 | 594.75 | 577.10 | 591.85 | 587.24 | 0.48 | 65,092.26 | 631,605 | 5.23 | 197,656 | 3.47 | 11.61 | 31 |
| 66 | 06-Aug | 597.10 | 598.80 | 586.50 | 589.00 | 591.98 | -1.15 | 64,778.00 | 404,411 | 3.35 | 118,665 | 2.08 | 7.02 | 19 |
| 67 | 05-Aug | 604.00 | 608.00 | 593.70 | 595.85 | 599.19 | -1.69 | 65,532.18 | 464,528 | 3.85 | 176,970 | 3.10 | 10.60 | 28 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK