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: 98.54 Mkt_Cap Category: Micro-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 18-Sep-2024 Bumper: -; Drift%: -
Industry: Gas Face Value: 1; VWAP21: 55.97 Low52 Price: 46.05 Barrier: -; Drift%: -
Basic Industry: LPG CNG PNG LNG Supplier Total Equity: 332,241,043 Low52 Date: 17-Mar-2025 SHP: 55.88 / 2.71 / 0.1 / 41.32
Q M W D
Trend Indicator
SiS14: 74
High/Low Price Quarter: 77.49 / 46.05 Month: 63.69 / 48.25 Week: 57.69 / 51.11 Day: 56.69 / 55.02 Sis67: 32
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 56.68 56.69 55.02 55.55 55.80 -1.99 1,845.60 553,373 2.53 224,898 2.88 1.25 16
2 10-Jul 56.00 57.10 55.90 56.68 56.55 1.50 1,883.14 555,507 2.54 258,876 3.32 1.46 19
3 09-Jul 56.83 56.83 55.50 55.84 56.03 -1.78 1,855.23 524,502 2.40 223,708 2.87 1.25 16
4 08-Jul 56.24 57.62 55.75 56.85 56.54 1.17 1,888.79 624,574 2.86 221,101 2.83 1.25 16
5 07-Jul 56.59 58.43 55.51 56.19 56.70 0.45 1,866.86 2,152,122 9.85 834,647 10.70 4.73 61
6 04-Jul 57.00 57.69 55.32 55.94 56.47 -1.72 1,858.56 1,962,421 8.98 664,876 8.52 3.75 48
7 03-Jul 53.20 57.49 52.87 56.92 55.51 8.83 1,891.12 6,847,924 31.35 2,739,810 35.13 15.21 200
8 02-Jul 51.75 52.56 51.67 52.30 52.11 0.54 1,737.62 833,354 3.81 409,613 5.25 2.13 30
9 01-Jul 52.45 53.15 51.50 52.02 52.12 -0.36 1,728.32 1,269,950 5.81 610,315 7.83 3.18 44
10 30-Jun 51.98 53.21 51.11 52.21 52.33 3.57 1,734.63 2,738,288 12.54 1,148,591 14.73 6.01 84
11 27-Jun 55.38 55.38 49.95 50.41 51.94 -8.99 1,674.83 9,088,946 41.61 4,782,480 61.32 24.84 348
12 26-Jun 57.21 58.30 54.85 55.39 55.90 -2.81 1,840.28 1,623,929 7.43 1,107,748 14.20 6.19 81
13 25-Jun 57.40 58.91 56.50 56.99 57.34 -0.31 1,893.44 1,347,738 6.17 792,113 10.16 4.54 58
14 24-Jun 57.20 58.32 56.90 57.17 57.59 1.47 1,899.42 412,843 1.89 167,438 2.15 0.96 12
15 23-Jun 56.00 56.74 55.53 56.34 56.18 -0.34 1,871.85 327,371 1.50 111,251 1.43 0.63 8
16 20-Jun 56.55 57.37 56.08 56.53 56.66 0.61 1,878.16 447,218 2.05 125,220 1.61 0.71 9
17 19-Jun 58.95 59.01 56.00 56.19 57.05 -4.28 1,866.86 603,428 2.76 249,781 3.20 1.43 18
18 18-Jun 56.51 59.38 56.51 58.70 57.91 2.96 1,950.25 932,713 4.27 400,116 5.13 2.32 29
19 17-Jun 57.90 58.62 56.80 57.01 57.67 -0.99 1,894.11 549,867 2.52 255,543 3.28 1.47 19
20 16-Jun 59.42 59.59 57.30 57.58 57.87 -3.10 1,913.04 713,168 3.26 354,156 4.54 2.05 26
21 13-Jun 58.48 59.95 57.66 59.42 59.10 0.07 1,974.18 582,052 2.66 235,999 3.03 1.39 17
22 12-Jun 61.30 61.64 59.03 59.38 60.19 -3.07 1,972.85 813,650 3.72 411,848 5.28 2.48 30
23 11-Jun 60.32 63.39 60.24 61.26 61.94 2.10 2,035.31 1,759,450 8.05 771,062 9.89 4.78 56
24 10-Jun 60.63 61.30 59.80 60.00 60.37 0.00 1,993.00 1,113,271 5.10 455,023 5.83 2.75 33
25 09-Jun 61.00 62.57 59.60 60.00 61.19 0.65 1,993.00 1,377,309 6.30 563,021 7.22 3.45 41
26 06-Jun 59.80 60.30 59.50 59.61 59.87 -0.37 1,980.49 312,768 1.43 145,443 1.86 0.87 11
27 05-Jun 61.15 61.46 59.45 59.83 60.49 -1.50 1,987.80 491,574 2.25 210,607 2.70 1.27 15
28 04-Jun 59.81 60.98 59.32 60.74 60.56 0.95 2,018.03 510,511 2.34 293,950 3.77 1.78 21
29 03-Jun 61.31 61.67 60.00 60.17 60.67 -1.34 1,999.09 436,617 2.00 214,522 2.75 1.30 16
30 02-Jun 59.00 61.74 58.40 60.99 60.41 3.43 2,026.34 1,051,134 4.81 426,474 5.47 2.58 31
31 30-May 61.20 61.30 58.28 58.97 59.60 -3.23 1,959.23 1,017,276 4.66 494,076 6.33 2.94 36
32 29-May 61.00 61.92 60.25 60.94 61.01 0.36 2,024.68 540,098 2.47 186,165 2.39 1.14 14
33 28-May 61.93 62.31 60.39 60.72 61.36 -1.43 2,017.37 553,097 2.53 237,649 3.05 1.46 17
34 27-May 61.55 61.92 60.30 61.60 61.34 0.47 2,046.60 932,057 4.27 346,098 4.44 2.12 25
35 26-May 60.51 63.69 59.81 61.31 61.90 1.26 2,036.97 1,950,354 8.93 714,603 9.16 4.42 52
36 23-May 60.23 61.69 59.30 60.55 60.73 0.85 2,011.72 1,370,305 6.27 563,993 7.23 3.43 41
37 22-May 58.00 61.90 57.50 60.04 60.26 4.29 1,994.78 2,871,990 13.15 1,064,689 13.65 6.42 78
38 21-May 56.50 57.75 55.80 57.57 56.69 1.95 1,912.71 689,186 3.15 208,006 2.67 1.18 15
39 20-May 57.47 57.94 55.35 56.47 57.08 -1.74 1,876.17 563,799 2.58 187,907 2.41 1.07 14
40 19-May 57.00 58.20 56.89 57.47 57.57 1.52 1,909.39 595,613 2.73 238,689 3.06 1.37 17
41 16-May 55.89 56.94 55.41 56.61 56.35 1.80 1,880.82 388,881 1.78 165,179 2.12 0.93 12
42 15-May 55.26 56.10 54.84 55.61 55.62 0.63 1,847.59 382,123 1.75 156,431 2.01 0.87 11
43 14-May 53.89 55.45 53.34 55.26 54.75 3.17 1,835.96 527,254 2.41 204,146 2.62 1.12 15
44 13-May 53.70 54.30 52.91 53.56 53.68 0.49 1,779.48 266,694 1.22 99,347 1.27 0.53 7
45 12-May 52.00 53.75 51.51 53.30 53.03 5.65 1,770.84 354,525 1.62 187,546 2.40 0.99 14
46 09-May 48.25 50.94 48.25 50.45 49.85 -0.24 1,676.16 352,508 1.61 142,305 1.82 0.71 10
47 08-May 50.32 52.51 49.90 50.57 51.35 0.04 1,680.14 436,007 2.00 165,577 2.12 0.85 12
48 07-May 50.00 51.77 49.78 50.55 50.68 -0.22 1,679.48 397,572 1.82 126,958 1.63 0.64 9
49 06-May 52.59 52.86 50.21 50.66 51.26 -3.52 1,683.13 257,610 1.18 133,950 1.72 0.69 10
50 05-May 52.00 52.85 51.06 52.51 52.11 1.72 1,744.60 281,835 1.29 103,972 1.33 0.54 8
51 02-May 52.00 52.64 51.30 51.62 51.80 -0.12 1,715.03 218,449 1.00 77,991 1.00 0.40 6
52 30-Apr 53.50 53.54 51.27 51.68 52.23 -3.73 1,717.02 464,645 2.13 214,701 2.75 1.12 16
53 29-Apr 54.05 54.90 53.50 53.68 54.10 -0.06 1,783.47 251,370 1.15 116,619 1.50 0.63 8
54 28-Apr 54.02 54.82 53.15 53.71 54.01 -0.57 1,784.47 380,062 1.74 145,466 1.87 0.79 11
55 25-Apr 56.00 56.53 53.10 54.02 54.19 -3.48 1,794.77 470,612 2.15 168,020 2.15 0.91 12
56 24-Apr 56.32 57.08 55.70 55.97 56.32 0.05 1,859.55 397,187 1.82 180,689 2.32 1.02 13
57 23-Apr 58.00 58.20 55.10 55.94 56.66 -3.30 1,858.56 718,324 3.29 262,614 3.37 1.49 19
58 22-Apr 56.55 59.20 55.76 57.85 57.29 2.30 1,922.01 961,647 4.40 309,769 3.97 1.77 22
59 21-Apr 55.55 56.90 55.51 56.55 56.12 2.41 1,878.82 703,604 3.22 296,491 3.80 1.66 22
60 17-Apr 55.80 56.99 54.25 55.22 55.98 -0.88 1,834.64 663,888 3.04 222,802 2.86 1.25 16
61 16-Apr 54.20 57.40 54.06 55.71 56.05 4.33 1,850.91 1,868,962 8.56 575,827 7.38 3.23 42
62 15-Apr 52.40 53.86 52.01 53.40 53.01 3.13 1,774.17 517,903 2.37 257,082 3.30 1.36 19
63 11-Apr 51.64 52.14 50.22 51.78 51.13 4.65 1,720.34 608,534 2.79 303,511 3.89 1.55 22
64 09-Apr 50.34 50.69 48.60 49.48 49.47 -1.71 1,643.93 370,374 1.70 131,160 1.68 0.65 10
65 08-Apr 49.90 51.28 49.19 50.34 50.12 3.50 1,672.50 529,186 2.42 252,987 3.24 1.27 18
66 07-Apr 48.39 49.00 46.75 48.64 47.87 -3.28 1,616.02 1,031,500 4.72 422,731 5.42 2.02 31
67 04-Apr 53.40 53.60 49.81 50.29 50.95 -6.23 1,670.84 981,051 4.49 486,796 6.24 2.48 35

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