| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 798.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 775 | High52 Date: 23-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 1; VWAP21: 527.20 | Low52 Price: 462.8 | Barrier: 530.0; Drift%: -2.01 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,099,810,083 | Low52 Date: 09-Mar-2026 | SHP: 74.8 / 12.81 / 6.25 / 6.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 766.6 / 532.6 | Month: 610.9 / 561.0 | Week: 528.1 / 510.05 | Day: 527.7 / 516.15 | Sis67: 66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 521.00 | 527.70 | 516.15 | 519.55 | 521.09 | -0.75 | 57,140.63 | 994,818 | 5.70 | 237,199 | 3.20 | 12.36 | 35 |
| 2 | 06-Apr | 520.05 | 526.00 | 512.80 | 523.45 | 521.13 | 0.65 | 57,569.56 | 1,709,257 | 9.79 | 299,672 | 4.05 | 15.62 | 44 |
| 3 | 02-Apr | 515.00 | 522.55 | 509.15 | 520.05 | 515.97 | -0.16 | 57,195.62 | 1,382,666 | 7.92 | 271,245 | 3.66 | 14.00 | 40 |
| 4 | 01-Apr | 530.00 | 530.00 | 513.30 | 520.90 | 519.56 | 2.15 | 57,289.11 | 1,854,124 | 10.62 | 326,276 | 4.41 | 16.95 | 48 |
| 5 | 30-Mar | 527.10 | 537.65 | 502.45 | 509.95 | 520.33 | -3.62 | 56,084.82 | 3,244,731 | 18.59 | 581,057 | 7.85 | 30.23 | 86 |
| 6 | 27-Mar | 521.95 | 553.50 | 511.50 | 529.10 | 536.59 | 1.59 | 58,190.95 | 11,384,740 | 65.22 | 980,487 | 13.24 | 52.61 | 145 |
| 7 | 25-Mar | 529.00 | 531.40 | 518.05 | 520.80 | 524.73 | -0.21 | 57,278.11 | 2,035,564 | 11.66 | 472,193 | 6.38 | 24.78 | 70 |
| 8 | 24-Mar | 532.00 | 534.70 | 508.65 | 521.90 | 517.84 | 1.62 | 57,399.09 | 3,665,140 | 21.00 | 458,404 | 6.19 | 23.74 | 68 |
| 9 | 23-Mar | 547.50 | 547.50 | 510.10 | 513.60 | 523.22 | -6.94 | 56,486.25 | 3,898,645 | 22.33 | 676,824 | 9.14 | 35.41 | 100 |
| 10 | 20-Mar | 576.15 | 592.30 | 545.00 | 551.90 | 560.81 | -0.76 | 60,698.52 | 13,348,695 | 76.47 | 1,376,533 | 18.59 | 77.20 | 204 |
| 11 | 19-Mar | 535.65 | 580.00 | 517.70 | 556.15 | 560.93 | 7.85 | 61,165.94 | 50,297,135 | 288.14 | 2,741,702 | 37.03 | 153.79 | 406 |
| 12 | 18-Mar | 520.00 | 520.40 | 508.05 | 515.65 | 515.53 | -0.23 | 56,711.71 | 2,891,422 | 16.56 | 450,855 | 6.09 | 23.24 | 67 |
| 13 | 17-Mar | 525.70 | 533.70 | 490.00 | 516.85 | 512.96 | -1.00 | 56,843.68 | 8,611,067 | 49.33 | 603,933 | 8.16 | 30.98 | 89 |
| 14 | 16-Mar | 588.95 | 604.30 | 514.10 | 522.05 | 539.37 | -7.75 | 57,415.59 | 18,277,892 | 104.71 | 1,507,888 | 20.37 | 81.33 | 223 |
| 15 | 13-Mar | 624.00 | 644.85 | 554.00 | 565.90 | 601.05 | -6.86 | 62,238.25 | 31,842,446 | 182.42 | 2,590,021 | 34.98 | 155.67 | 384 |
| 16 | 12-Mar | 594.00 | 651.00 | 589.90 | 607.60 | 627.28 | 7.18 | 66,824.46 | 48,585,918 | 278.34 | 4,673,533 | 63.13 | 293.16 | 692 |
| 17 | 11-Mar | 479.00 | 566.90 | 474.90 | 566.90 | 546.97 | 19.99 | 62,348.23 | 18,960,811 | 108.62 | 2,322,702 | 31.37 | 127.04 | 344 |
| 18 | 10-Mar | 468.95 | 478.00 | 463.45 | 472.45 | 470.07 | 0.97 | 51,960.53 | 793,303 | 4.54 | 272,458 | 3.68 | 12.81 | 40 |
| 19 | 09-Mar | 481.00 | 481.00 | 462.80 | 467.90 | 467.29 | -3.06 | 51,460.11 | 476,128 | 2.73 | 192,636 | 2.60 | 9.00 | 29 |
| 20 | 06-Mar | 485.00 | 492.00 | 481.20 | 482.65 | 486.45 | -0.17 | 53,082.33 | 363,825 | 2.08 | 129,010 | 1.74 | 6.28 | 19 |
| 21 | 05-Mar | 481.50 | 486.50 | 478.00 | 483.45 | 482.01 | 0.55 | 53,170.32 | 459,707 | 2.63 | 137,748 | 1.86 | 6.64 | 20 |
| 22 | 04-Mar | 487.90 | 487.90 | 477.00 | 480.80 | 480.71 | -2.44 | 52,878.87 | 533,471 | 3.06 | 229,299 | 3.10 | 11.02 | 34 |
| 23 | 02-Mar | 489.85 | 500.00 | 483.00 | 492.85 | 490.89 | -3.74 | 54,204.14 | 754,603 | 4.32 | 305,807 | 4.13 | 15.01 | 45 |
| 24 | 27-Feb | 516.10 | 517.60 | 510.05 | 512.00 | 513.55 | -0.79 | 56,310.00 | 208,796 | 1.20 | 103,217 | 1.39 | 5.30 | 15 |
| 25 | 26-Feb | 517.50 | 519.90 | 514.00 | 516.10 | 516.81 | 0.18 | 56,761.20 | 174,554 | 1.00 | 74,033 | 1.00 | 3.83 | 11 |
| 26 | 25-Feb | 523.65 | 523.65 | 513.05 | 515.15 | 517.60 | -0.58 | 56,656.72 | 276,399 | 1.58 | 113,482 | 1.53 | 5.87 | 17 |
| 27 | 24-Feb | 523.00 | 523.70 | 515.15 | 518.15 | 518.73 | -1.42 | 56,986.66 | 275,654 | 1.58 | 125,053 | 1.69 | 6.49 | 19 |
| 28 | 23-Feb | 522.00 | 528.10 | 521.55 | 525.60 | 524.96 | 1.23 | 57,806.02 | 279,098 | 1.60 | 115,109 | 1.55 | 6.04 | 17 |
| 29 | 20-Feb | 522.40 | 524.45 | 518.00 | 519.20 | 521.10 | -0.54 | 57,102.14 | 317,392 | 1.82 | 128,414 | 1.73 | 6.69 | 19 |
| 30 | 19-Feb | 531.00 | 534.20 | 520.00 | 522.00 | 526.33 | -1.69 | 57,410.00 | 231,919 | 1.33 | 114,270 | 1.54 | 6.01 | 17 |
| 31 | 18-Feb | 533.00 | 538.20 | 528.85 | 531.00 | 531.63 | -0.53 | 58,399.00 | 282,162 | 1.62 | 108,975 | 1.47 | 5.79 | 16 |
| 32 | 17-Feb | 529.50 | 536.00 | 525.00 | 533.85 | 532.53 | 0.91 | 58,713.36 | 277,889 | 1.59 | 101,980 | 1.38 | 5.43 | 15 |
| 33 | 16-Feb | 521.00 | 533.00 | 515.10 | 529.05 | 525.24 | 1.76 | 58,185.45 | 370,260 | 2.12 | 123,323 | 1.67 | 6.48 | 18 |
| 34 | 13-Feb | 533.00 | 533.50 | 518.05 | 519.90 | 521.71 | -2.99 | 57,179.13 | 473,476 | 2.71 | 244,069 | 3.30 | 12.73 | 36 |
| 35 | 12-Feb | 542.00 | 544.35 | 533.00 | 535.95 | 536.75 | -1.16 | 58,944.32 | 241,207 | 1.38 | 103,043 | 1.39 | 5.53 | 15 |
| 36 | 11-Feb | 543.20 | 545.00 | 539.20 | 542.25 | 541.35 | -0.17 | 59,637.20 | 229,071 | 1.31 | 97,451 | 1.32 | 5.28 | 14 |
| 37 | 10-Feb | 548.20 | 549.00 | 539.55 | 543.20 | 545.04 | -0.43 | 59,741.68 | 380,040 | 2.18 | 119,832 | 1.62 | 6.53 | 18 |
| 38 | 09-Feb | 552.80 | 564.80 | 544.00 | 545.55 | 551.71 | 0.38 | 60,000.14 | 542,445 | 3.11 | 186,951 | 2.53 | 10.31 | 28 |
| 39 | 06-Feb | 545.00 | 552.25 | 540.25 | 543.50 | 544.58 | -0.35 | 59,774.68 | 360,154 | 2.06 | 116,931 | 1.58 | 6.37 | 18 |
| 40 | 05-Feb | 549.65 | 553.15 | 543.00 | 545.40 | 548.06 | -0.64 | 59,983.64 | 303,887 | 1.74 | 113,129 | 1.53 | 6.20 | 17 |
| 41 | 04-Feb | 535.05 | 553.15 | 535.05 | 548.90 | 545.72 | 1.21 | 60,368.58 | 818,590 | 4.69 | 237,082 | 3.20 | 12.94 | 36 |
| 42 | 03-Feb | 550.00 | 558.00 | 537.00 | 542.35 | 547.30 | 4.49 | 59,648.20 | 1,648,965 | 9.45 | 460,590 | 6.22 | 25.21 | 69 |
| 43 | 02-Feb | 522.65 | 525.90 | 511.00 | 519.05 | 517.07 | 0.22 | 57,085.64 | 500,247 | 2.87 | 156,413 | 2.11 | 8.09 | 23 |
| 44 | 01-Feb | 529.80 | 530.45 | 514.50 | 517.90 | 523.13 | -1.72 | 56,959.16 | 368,291 | 2.11 | 144,519 | 1.95 | 7.56 | 22 |
| 45 | 30-Jan | 527.10 | 531.25 | 520.60 | 526.95 | 526.40 | -0.03 | 57,954.49 | 355,049 | 2.03 | 124,739 | 1.68 | 6.57 | 19 |
| 46 | 29-Jan | 529.85 | 536.15 | 522.00 | 527.10 | 528.01 | -0.52 | 57,970.99 | 680,543 | 3.90 | 204,852 | 2.77 | 10.82 | 31 |
| 47 | 28-Jan | 527.00 | 534.95 | 519.60 | 529.85 | 525.05 | 0.87 | 58,273.44 | 510,039 | 2.92 | 143,862 | 1.94 | 7.55 | 22 |
| 48 | 27-Jan | 528.05 | 536.70 | 513.05 | 525.30 | 527.79 | 1.52 | 57,773.02 | 1,410,430 | 8.08 | 223,280 | 3.02 | 11.78 | 33 |
| 49 | 23-Jan | 550.65 | 550.65 | 507.05 | 517.45 | 520.11 | -5.57 | 56,909.67 | 2,182,806 | 12.50 | 409,660 | 5.53 | 21.31 | 61 |
| 50 | 22-Jan | 532.95 | 555.00 | 532.95 | 548.00 | 542.87 | 3.76 | 60,269.00 | 647,552 | 3.71 | 192,313 | 2.60 | 10.44 | 29 |
| 51 | 21-Jan | 534.95 | 537.80 | 522.80 | 528.15 | 530.23 | -0.78 | 58,086.47 | 650,505 | 3.73 | 190,722 | 2.58 | 10.11 | 29 |
| 52 | 20-Jan | 544.70 | 548.75 | 530.00 | 532.30 | 537.82 | -2.28 | 58,542.89 | 467,312 | 2.68 | 182,464 | 2.46 | 9.81 | 27 |
| 53 | 19-Jan | 548.95 | 550.50 | 541.50 | 544.70 | 544.63 | -0.37 | 59,906.66 | 326,610 | 1.87 | 109,259 | 1.48 | 5.95 | 16 |
| 54 | 16-Jan | 554.95 | 558.05 | 545.00 | 546.75 | 549.56 | -1.38 | 60,132.12 | 553,847 | 3.17 | 233,086 | 3.15 | 12.81 | 35 |
| 55 | 14-Jan | 555.45 | 558.80 | 552.95 | 554.40 | 555.63 | -0.19 | 60,973.47 | 250,494 | 1.44 | 102,433 | 1.38 | 5.69 | 15 |
| 56 | 13-Jan | 558.85 | 564.00 | 554.00 | 555.45 | 557.37 | -0.32 | 61,088.95 | 307,388 | 1.76 | 95,967 | 1.30 | 5.35 | 14 |
| 57 | 12-Jan | 555.35 | 559.35 | 544.50 | 557.25 | 552.08 | 0.13 | 61,286.92 | 484,290 | 2.77 | 144,597 | 1.95 | 7.98 | 22 |
| 58 | 09-Jan | 563.95 | 564.00 | 555.30 | 556.55 | 558.89 | -1.35 | 61,209.93 | 375,608 | 2.15 | 153,830 | 2.08 | 8.60 | 23 |
| 59 | 08-Jan | 572.00 | 577.80 | 561.05 | 564.15 | 568.39 | -1.29 | 62,045.79 | 526,321 | 3.02 | 176,211 | 2.38 | 10.02 | 26 |
| 60 | 07-Jan | 571.00 | 572.50 | 568.00 | 571.50 | 570.33 | 0.20 | 62,854.15 | 344,248 | 1.97 | 136,335 | 1.84 | 7.78 | 20 |
| 61 | 06-Jan | 578.20 | 581.85 | 569.00 | 570.35 | 572.88 | -1.16 | 62,727.67 | 435,877 | 2.50 | 203,528 | 2.75 | 11.66 | 30 |
| 62 | 05-Jan | 587.55 | 587.60 | 575.75 | 577.05 | 579.20 | -1.80 | 63,464.54 | 562,506 | 3.22 | 220,552 | 2.98 | 12.77 | 33 |
| 63 | 02-Jan | 588.50 | 591.80 | 585.10 | 587.60 | 588.12 | -1.09 | 64,624.84 | 809,537 | 4.64 | 242,119 | 3.27 | 14.24 | 36 |
| 64 | 01-Jan | 567.35 | 621.00 | 567.35 | 594.10 | 605.30 | 4.84 | 65,339.72 | 10,982,992 | 62.92 | 932,295 | 12.59 | 56.43 | 140 |
| 65 | 31-Dec | 564.90 | 571.05 | 564.10 | 566.70 | 567.36 | 0.47 | 62,326.24 | 248,347 | 1.42 | 104,854 | 1.42 | 5.95 | 16 |
| 66 | 30-Dec | 565.00 | 567.15 | 562.50 | 564.05 | 564.40 | -0.15 | 62,034.79 | 243,328 | 1.39 | 100,675 | 1.36 | 5.68 | 15 |
| 67 | 29-Dec | 570.55 | 572.10 | 563.10 | 564.90 | 566.21 | -0.86 | 62,128.27 | 302,381 | 1.73 | 132,601 | 1.79 | 7.51 | 20 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK