Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CONFIPET, Confidence Petroleum India Limited, INE552D01024, Listing: 13-Jun-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 20 High52 Price: 63.69 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 26-May-2025 Bumper: 38.4; Drift%: 35.82
Industry: Gas Face Value: 1; VWAP21: 49.40 Low52 Price: 28.06 Barrier: -; Drift%: -
Basic Industry: LPG CNG PNG LNG Supplier Total Equity: 332,241,043 Low52 Date: 09-Mar-2026 SHP: 55.88 / 0.69 / 0.01 / 43.42
Q M W D
Trend Indicator
SiS14: 19
High/Low Price Quarter: 77.49 / 46.05 Month: 39.3 / 32.51 Week: 32.6 / 31.02 Day: 62.44 / 55.51 Sis67: 31
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 58.75 62.44 55.51 59.83 58.89 3.84 1,987.80 20,866,345 121.27 3,634,759 40.00 21.41 252
2 06-Apr 54.40 57.62 54.00 57.62 56.98 9.98 1,914.37 5,494,142 31.93 2,131,961 23.46 12.15 148
3 02-Apr 43.84 52.83 42.90 52.39 49.74 18.99 1,740.61 49,374,671 286.95 4,992,152 54.94 24.83 346
4 01-Apr 38.80 44.48 38.40 44.03 41.89 17.44 1,462.86 7,777,041 45.20 2,769,695 30.48 11.60 192
5 30-Mar 38.09 38.94 35.50 37.49 37.61 -2.90 1,245.57 3,036,579 17.65 957,010 10.53 3.60 66
6 27-Mar 33.60 39.60 33.60 38.61 38.17 11.46 1,282.78 16,353,097 95.04 3,037,312 33.43 11.59 211
7 25-Mar 35.49 36.44 34.21 34.64 35.46 -1.45 1,150.88 1,220,984 7.10 557,346 6.13 1.98 39
8 24-Mar 34.80 36.78 34.39 35.15 35.16 3.29 1,167.83 1,434,603 8.34 478,880 5.27 1.68 33
9 23-Mar 37.00 39.33 33.75 34.03 36.35 -6.20 1,130.62 3,782,656 21.98 1,033,048 11.37 3.76 72
10 20-Mar 37.00 38.13 36.00 36.28 37.00 -0.44 1,205.37 1,580,039 9.18 630,481 6.94 2.00 44
11 19-Mar 36.51 39.99 35.21 36.44 37.56 -0.44 1,210.69 4,509,823 26.21 862,811 9.50 3.24 60
12 18-Mar 31.70 37.78 31.65 36.60 36.34 16.04 1,216.00 7,301,274 42.43 1,627,095 17.91 5.91 113
13 17-Mar 32.15 34.45 31.15 31.54 32.15 -1.62 1,047.89 2,611,981 15.18 1,108,393 12.20 3.56 77
14 16-Mar 36.90 36.90 31.26 32.06 32.59 -12.26 1,065.16 3,868,129 22.48 1,127,638 12.41 3.67 78
15 13-Mar 37.00 39.66 34.00 36.54 37.52 3.07 1,214.01 17,012,848 98.87 2,553,455 28.10 9.58 177
16 12-Mar 29.80 35.49 29.35 35.45 34.68 19.84 1,177.79 9,380,060 54.51 2,371,737 26.10 8.23 164
17 11-Mar 29.38 30.50 29.38 29.58 29.79 0.82 982.77 678,318 3.94 341,464 3.76 1.02 24
18 10-Mar 28.91 29.76 28.65 29.34 29.31 1.84 974.80 477,481 2.77 243,470 2.68 0.71 17
19 09-Mar 29.91 30.00 28.06 28.81 28.90 -3.09 957.19 555,520 3.23 310,386 3.42 0.90 22
20 06-Mar 29.18 30.60 28.87 29.73 29.55 1.88 987.75 511,067 2.97 264,256 2.91 0.78 18
21 05-Mar 30.06 30.70 28.52 29.18 29.21 -3.38 969.48 608,500 3.54 319,749 3.52 0.93 22
22 04-Mar 30.50 30.50 29.60 30.20 30.04 -0.56 1,003.37 657,296 3.82 463,772 5.10 1.39 32
23 02-Mar 30.35 31.00 29.82 30.37 30.30 -4.35 1,009.02 714,040 4.15 371,557 4.09 1.13 26
24 27-Feb 32.00 32.19 31.46 31.75 31.69 -0.28 1,054.87 172,069 1.00 90,865 1.00 0.29 6
25 26-Feb 31.44 32.10 31.25 31.84 31.66 1.11 1,057.86 228,395 1.33 132,526 1.46 0.42 9
26 25-Feb 31.54 31.98 31.15 31.49 31.42 -0.16 1,046.23 226,233 1.31 94,600 1.04 0.30 7
27 24-Feb 31.65 31.84 31.02 31.54 31.44 -0.72 1,047.89 294,978 1.71 133,166 1.47 0.42 9
28 23-Feb 32.00 32.60 31.26 31.77 31.68 0.41 1,055.53 234,825 1.36 105,626 1.16 0.33 7
29 20-Feb 32.01 32.20 31.45 31.64 31.73 -1.68 1,051.21 263,094 1.53 110,781 1.22 0.35 8
30 19-Feb 33.40 33.80 32.00 32.18 32.75 -3.65 1,069.15 346,386 2.01 158,272 1.74 0.52 11
31 18-Feb 33.43 34.15 33.16 33.40 33.50 -0.60 1,109.69 257,094 1.49 126,291 1.39 0.42 9
32 17-Feb 32.20 33.75 32.00 33.60 33.24 4.06 1,116.33 458,175 2.66 221,799 2.44 0.74 15
33 16-Feb 32.00 33.71 31.52 32.29 32.55 -0.71 1,072.81 671,033 3.90 216,936 2.39 0.71 15
34 13-Feb 33.94 33.94 32.02 32.52 32.92 -4.66 1,080.45 473,510 2.75 207,498 2.28 0.68 14
35 12-Feb 34.50 34.56 33.50 34.11 33.98 0.09 1,133.27 281,361 1.64 125,417 1.38 0.43 9
36 11-Feb 34.28 34.35 33.50 34.08 33.92 -0.15 1,132.28 349,349 2.03 152,032 1.67 0.52 11
37 10-Feb 33.73 34.55 33.19 34.13 34.13 1.67 1,133.94 413,127 2.40 226,263 2.49 0.77 16
38 09-Feb 31.25 33.79 31.25 33.57 32.78 7.42 1,115.33 883,461 5.13 435,579 4.79 1.43 30
39 06-Feb 31.59 33.00 30.48 31.25 31.23 -1.08 1,038.25 425,076 2.47 133,402 1.47 0.42 9
40 05-Feb 32.51 32.63 31.48 31.59 31.84 -3.19 1,049.55 386,104 2.24 188,613 2.08 0.60 13
41 04-Feb 31.62 32.90 31.50 32.63 32.26 2.93 1,084.10 493,992 2.87 140,757 1.55 0.45 10
42 03-Feb 32.99 33.44 31.25 31.70 31.94 2.66 1,053.20 1,069,248 6.21 460,704 5.07 1.47 32
43 02-Feb 31.76 32.46 29.11 30.88 31.02 -2.22 1,025.96 858,194 4.99 264,639 2.91 0.82 18
44 01-Feb 31.40 33.88 30.60 31.58 32.05 -2.56 1,049.22 570,465 3.32 168,990 1.86 0.54 12
45 30-Jan 31.82 32.80 31.16 32.41 32.12 1.57 1,076.79 338,466 1.97 131,278 1.44 0.42 9
46 29-Jan 32.40 33.25 31.50 31.91 31.93 -1.75 1,060.18 351,614 2.04 178,601 1.97 0.57 12
47 28-Jan 31.50 32.70 31.50 32.48 32.19 3.41 1,079.12 334,390 1.94 172,863 1.90 0.56 12
48 27-Jan 31.95 32.03 30.85 31.41 31.42 -1.78 1,043.57 351,788 2.04 183,835 2.02 0.58 13
49 23-Jan 32.58 32.75 31.65 31.98 32.03 -1.84 1,062.51 250,260 1.45 161,219 1.77 0.52 11
50 22-Jan 32.09 32.75 31.40 32.58 32.36 2.13 1,082.44 348,978 2.03 155,112 1.71 0.50 11
51 21-Jan 32.10 32.70 31.16 31.90 31.85 -1.69 1,059.85 540,034 3.14 279,852 3.08 0.89 20
52 20-Jan 33.49 33.50 32.05 32.45 32.77 -3.08 1,078.12 561,756 3.26 327,954 3.61 1.07 23
53 19-Jan 33.75 34.16 33.32 33.48 33.59 -1.88 1,112.34 213,770 1.24 123,611 1.36 0.42 9
54 16-Jan 33.79 34.40 33.79 34.12 34.12 0.18 1,133.61 225,361 1.31 117,062 1.29 0.40 8
55 14-Jan 33.98 34.28 33.71 34.06 33.98 0.24 1,131.61 202,313 1.18 118,535 1.30 0.40 8
56 13-Jan 34.58 34.79 33.64 33.98 34.05 -1.19 1,128.96 290,609 1.69 162,129 1.78 0.55 11
57 12-Jan 34.00 34.70 33.37 34.39 34.05 0.38 1,142.58 459,623 2.67 226,523 2.49 0.77 16
58 09-Jan 35.25 35.29 34.09 34.26 34.45 -2.73 1,138.26 558,411 3.25 355,414 3.91 1.22 25
59 08-Jan 36.30 36.31 35.09 35.22 35.58 -2.89 1,170.15 464,245 2.70 265,280 2.92 0.94 19
60 07-Jan 36.20 37.00 36.04 36.27 36.40 -0.03 1,205.04 562,088 3.27 215,829 2.38 0.79 15
61 06-Jan 36.98 37.01 35.50 36.28 36.18 -1.31 1,205.37 514,739 2.99 257,258 2.83 0.93 18
62 05-Jan 37.48 37.49 36.50 36.76 36.98 -1.32 1,221.32 367,529 2.14 198,797 2.19 0.74 14
63 02-Jan 35.79 37.43 35.54 37.25 36.79 4.08 1,237.60 446,405 2.59 240,971 2.65 0.89 17
64 01-Jan 36.89 36.92 35.54 35.79 35.97 -2.08 1,189.09 229,286 1.33 112,752 1.24 0.41 8
65 31-Dec 35.90 37.14 35.76 36.55 36.56 1.87 1,214.34 276,217 1.61 141,411 1.56 0.52 10
66 30-Dec 36.51 36.64 35.51 35.88 35.87 -2.05 1,192.08 423,604 2.46 220,252 2.42 0.79 15
67 29-Dec 37.08 38.85 36.20 36.63 37.68 -1.05 1,217.00 824,516 4.79 315,339 3.47 1.19 22

Similar Stocks: ATGL    CONFIPET    GUJGASLTD    IGL    PETRONET    IRMENERGY    MGL    KOTYARK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com