| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 246.3 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 2,350 | High52 Date: 31-Jul-2024 | Bumper: 187.73; Drift%: 2.53 |
| Industry: Gas | Face Value: 10 | Low52 Price: 150.52 | Barrier: -; Drift%: - |
| Basic Industry: Gas Transmission Marketing | Total Equity: 6,575,099,644 | Low52 Date: 04-Mar-2025 | SHP: 51.88 / 14.79 / 19.02 / 6.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.54 | ||||
| High/Low Price | Quarter: 193.76 / 150.52 | Month: 186.4 / 150.52 | Week: 189.52 / 182.85 | Day: 193.0 / 189.21 | Float67: 1.63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 189.75 | 193.00 | 189.21 | 192.61 | 191.87 | 1.03 | 126,642.99 | 10,157,103 | 1.65 | 4,612,916 | 1.58 | 88.51 | 1.05 |
| 2 | 21-May | 191.40 | 191.50 | 187.50 | 190.64 | 189.31 | -0.24 | 125,347.70 | 10,013,046 | 1.63 | 3,485,490 | 1.19 | 65.98 | 0.79 |
| 3 | 20-May | 190.39 | 194.00 | 188.90 | 191.10 | 191.76 | 0.85 | 125,650.15 | 21,788,836 | 3.54 | 11,278,874 | 3.86 | 216.28 | 2.57 |
| 4 | 19-May | 187.39 | 190.95 | 186.30 | 189.48 | 189.72 | 1.72 | 124,584.99 | 14,465,387 | 2.35 | 7,788,624 | 2.66 | 147.77 | 1.77 |
| 5 | 16-May | 184.95 | 187.50 | 184.38 | 186.28 | 186.41 | 0.68 | 122,480.96 | 17,089,599 | 2.78 | 11,555,745 | 3.95 | 215.41 | 2.63 |
| 6 | 15-May | 186.50 | 186.50 | 182.85 | 185.02 | 184.89 | -0.49 | 121,652.49 | 14,364,503 | 2.34 | 7,856,182 | 2.69 | 145.25 | 1.79 |
| 7 | 14-May | 185.00 | 187.84 | 183.01 | 185.93 | 185.63 | 1.14 | 122,250.83 | 13,578,551 | 2.21 | 5,353,577 | 1.83 | 99.38 | 1.22 |
| 8 | 13-May | 188.73 | 189.52 | 183.10 | 183.83 | 186.03 | -2.11 | 120,870.06 | 18,769,044 | 3.05 | 9,115,188 | 3.12 | 169.57 | 2.08 |
| 9 | 12-May | 187.34 | 189.13 | 186.04 | 187.80 | 187.70 | 3.41 | 123,480.37 | 12,160,088 | 1.98 | 8,010,770 | 2.74 | 150.36 | 1.82 |
| 10 | 09-May | 178.76 | 182.90 | 178.60 | 181.60 | 181.54 | -1.45 | 119,403.81 | 13,961,118 | 2.27 | 8,548,688 | 2.92 | 155.19 | 1.95 |
| 11 | 08-May | 188.52 | 191.38 | 182.48 | 184.27 | 186.72 | -2.62 | 121,159.36 | 10,327,093 | 1.68 | 5,817,075 | 1.99 | 108.62 | 1.32 |
| 12 | 07-May | 183.00 | 190.30 | 183.00 | 189.23 | 188.75 | 1.51 | 124,420.61 | 7,734,600 | 1.26 | 3,222,485 | 1.10 | 60.82 | 0.73 |
| 13 | 06-May | 192.00 | 192.12 | 184.89 | 186.41 | 187.64 | -2.50 | 122,566.43 | 6,179,703 | 1.01 | 2,923,828 | 1.00 | 54.86 | 0.67 |
| 14 | 05-May | 189.54 | 193.10 | 187.27 | 191.19 | 189.81 | 0.87 | 125,709.33 | 11,170,518 | 1.82 | 5,285,700 | 1.81 | 100.33 | 1.20 |
| 15 | 02-May | 190.00 | 192.60 | 187.73 | 189.54 | 190.15 | 0.24 | 124,624.44 | 8,026,624 | 1.31 | 3,977,741 | 1.36 | 75.64 | 0.91 |
| 16 | 30-Apr | 189.15 | 192.30 | 187.41 | 189.09 | 190.09 | -0.27 | 124,328.56 | 11,049,144 | 1.80 | 6,023,550 | 2.06 | 114.50 | 1.37 |
| 17 | 29-Apr | 189.37 | 193.19 | 188.90 | 189.60 | 190.39 | 0.15 | 124,663.89 | 6,147,630 | 1.00 | 3,127,746 | 1.07 | 59.55 | 0.71 |
| 18 | 28-Apr | 185.99 | 191.10 | 185.84 | 189.32 | 189.19 | 1.38 | 124,479.79 | 8,332,481 | 1.36 | 4,665,217 | 1.60 | 88.26 | 1.06 |
| 19 | 25-Apr | 193.00 | 194.67 | 184.88 | 186.74 | 187.88 | -3.36 | 122,783.41 | 9,791,154 | 1.59 | 4,091,022 | 1.40 | 76.86 | 0.93 |
| 20 | 24-Apr | 192.21 | 194.28 | 191.90 | 193.24 | 193.39 | -0.13 | 127,057.23 | 12,332,917 | 2.01 | 7,213,226 | 2.47 | 139.50 | 1.64 |
| 21 | 23-Apr | 194.29 | 194.80 | 189.90 | 193.50 | 192.67 | 0.13 | 127,228.18 | 8,545,702 | 1.39 | 4,317,243 | 1.48 | 83.18 | 0.98 |
| 22 | 22-Apr | 196.11 | 196.70 | 192.79 | 193.24 | 193.96 | -1.06 | 127,057.23 | 15,312,211 | 2.49 | 9,149,327 | 3.13 | 177.46 | 2.08 |
| 23 | 21-Apr | 190.50 | 197.00 | 188.59 | 195.32 | 195.15 | 4.45 | 128,424.85 | 31,364,829 | 5.10 | 16,629,752 | 5.69 | 324.53 | 3.79 |
| 24 | 17-Apr | 184.70 | 188.70 | 183.81 | 186.99 | 186.99 | 1.24 | 122,947.79 | 19,477,011 | 3.17 | 11,674,513 | 3.99 | 218.30 | 2.66 |
| 25 | 16-Apr | 178.00 | 185.00 | 176.31 | 184.70 | 182.13 | 3.19 | 121,442.09 | 20,404,245 | 3.32 | 10,820,292 | 3.70 | 197.07 | 2.46 |
| 26 | 15-Apr | 176.69 | 180.76 | 174.88 | 178.99 | 178.79 | 4.24 | 117,687.71 | 15,842,566 | 2.58 | 9,296,605 | 3.18 | 166.21 | 2.07 |
| 27 | 11-Apr | 173.02 | 173.37 | 169.31 | 171.71 | 171.48 | 1.69 | 112,901.04 | 11,757,223 | 1.91 | 6,822,607 | 2.33 | 116.99 | 1.52 |
| 28 | 09-Apr | 172.80 | 173.57 | 167.42 | 168.86 | 169.46 | -2.15 | 111,027.13 | 8,093,175 | 1.32 | 3,627,550 | 1.24 | 61.47 | 0.81 |
| 29 | 08-Apr | 174.42 | 177.43 | 169.69 | 172.57 | 173.21 | 2.09 | 113,466.49 | 11,262,619 | 1.83 | 4,946,847 | 1.69 | 85.68 | 1.10 |
| 30 | 07-Apr | 159.80 | 171.70 | 159.61 | 169.03 | 166.56 | -4.29 | 111,138.91 | 14,675,014 | 2.39 | 6,580,236 | 2.25 | 109.60 | 1.46 |
| 31 | 04-Apr | 183.20 | 184.90 | 175.00 | 176.61 | 178.44 | -3.82 | 116,122.83 | 12,870,074 | 2.09 | 6,480,079 | 2.22 | 115.63 | 1.44 |
| 32 | 03-Apr | 182.06 | 185.50 | 180.57 | 183.63 | 183.47 | -0.23 | 120,738.55 | 10,999,215 | 1.79 | 6,123,787 | 2.09 | 112.35 | 1.36 |
| 33 | 02-Apr | 184.05 | 186.90 | 183.10 | 184.06 | 184.54 | -1.21 | 121,021.28 | 13,488,498 | 2.19 | 7,141,649 | 2.44 | 131.79 | 1.59 |
| 34 | 01-Apr | 181.59 | 186.95 | 179.67 | 186.32 | 184.82 | 1.79 | 122,507.26 | 16,373,953 | 2.66 | 8,311,670 | 2.84 | 153.62 | 1.85 |
| 35 | 28-Mar | 181.99 | 184.95 | 180.81 | 183.04 | 183.48 | 0.82 | 120,350.62 | 22,871,476 | 3.72 | 14,554,430 | 4.98 | 267.04 | 3.24 |
| 36 | 27-Mar | 172.90 | 182.25 | 172.20 | 181.56 | 179.02 | 4.30 | 119,377.51 | 23,986,738 | 3.90 | 12,358,704 | 4.23 | 221.25 | 2.75 |
| 37 | 26-Mar | 177.00 | 179.50 | 173.42 | 174.07 | 175.78 | -2.04 | 114,452.76 | 15,788,440 | 2.57 | 9,522,933 | 3.26 | 167.39 | 2.12 |
| 38 | 25-Mar | 183.00 | 183.31 | 177.00 | 177.70 | 179.61 | -1.97 | 116,839.52 | 15,135,251 | 2.46 | 8,416,827 | 2.88 | 151.17 | 1.87 |
| 39 | 24-Mar | 178.76 | 186.40 | 178.20 | 181.28 | 183.13 | 3.56 | 119,193.41 | 33,972,530 | 5.53 | 11,728,781 | 4.01 | 214.79 | 2.61 |
| 40 | 21-Mar | 168.45 | 177.33 | 168.40 | 175.05 | 174.28 | 3.91 | 115,097.12 | 33,864,565 | 5.51 | 20,125,207 | 6.88 | 350.74 | 4.47 |
| 41 | 20-Mar | 167.07 | 169.38 | 164.65 | 168.46 | 167.40 | 1.51 | 110,764.13 | 10,268,944 | 1.67 | 4,587,964 | 1.57 | 76.80 | 1.02 |
| 42 | 19-Mar | 163.00 | 166.62 | 162.62 | 165.96 | 165.13 | 1.82 | 109,120.35 | 11,002,564 | 1.79 | 5,739,892 | 1.96 | 94.78 | 1.28 |
| 43 | 18-Mar | 157.60 | 164.25 | 157.10 | 163.00 | 160.25 | 4.10 | 107,174.00 | 12,630,804 | 2.05 | 7,009,703 | 2.40 | 112.33 | 1.56 |
| 44 | 17-Mar | 157.89 | 159.20 | 156.41 | 156.58 | 157.42 | -0.87 | 102,952.91 | 9,745,451 | 1.59 | 6,057,582 | 2.07 | 95.36 | 1.35 |
| 45 | 13-Mar | 159.46 | 161.30 | 157.71 | 157.96 | 159.23 | -0.78 | 103,860.27 | 9,241,718 | 1.50 | 4,569,796 | 1.56 | 72.76 | 1.02 |
| 46 | 12-Mar | 157.40 | 161.65 | 157.30 | 159.20 | 159.40 | 1.54 | 104,675.59 | 12,855,790 | 2.09 | 4,866,682 | 1.66 | 77.57 | 1.08 |
| 47 | 11-Mar | 154.45 | 157.30 | 153.00 | 156.78 | 155.70 | 1.06 | 103,084.41 | 8,510,794 | 1.38 | 3,477,127 | 1.19 | 54.14 | 0.77 |
| 48 | 10-Mar | 158.00 | 160.25 | 154.20 | 155.14 | 156.50 | -1.90 | 102,006.10 | 12,901,373 | 2.10 | 6,777,555 | 2.32 | 106.07 | 1.51 |
| 49 | 07-Mar | 161.41 | 161.94 | 157.40 | 158.14 | 159.15 | -2.06 | 103,978.63 | 12,554,271 | 2.04 | 5,863,265 | 2.01 | 93.31 | 1.30 |
| 50 | 06-Mar | 160.70 | 162.62 | 159.01 | 161.46 | 161.22 | 1.58 | 106,161.56 | 9,112,943 | 1.48 | 4,096,216 | 1.40 | 66.04 | 0.91 |
| 51 | 05-Mar | 153.50 | 159.25 | 153.35 | 158.95 | 157.75 | 3.77 | 104,511.21 | 11,875,941 | 1.93 | 5,577,314 | 1.91 | 87.98 | 1.24 |
| 52 | 04-Mar | 153.00 | 153.90 | 150.52 | 153.17 | 152.41 | -0.57 | 100,710.80 | 11,758,879 | 1.91 | 5,297,693 | 1.81 | 80.74 | 1.18 |
| 53 | 03-Mar | 156.04 | 159.00 | 153.31 | 154.05 | 155.04 | -1.28 | 101,289.41 | 21,947,511 | 3.57 | 13,866,780 | 4.74 | 214.99 | 3.08 |
| 54 | 28-Feb | 158.99 | 158.99 | 153.65 | 156.04 | 155.21 | -2.09 | 102,597.85 | 24,910,367 | 4.05 | 15,365,800 | 5.26 | 238.49 | 3.42 |
| 55 | 27-Feb | 160.00 | 161.94 | 157.47 | 159.37 | 158.64 | -0.85 | 104,787.36 | 8,836,252 | 1.44 | 4,740,209 | 1.62 | 75.20 | 1.05 |
| 56 | 25-Feb | 164.00 | 165.56 | 160.50 | 160.74 | 162.41 | -2.33 | 105,688.15 | 6,520,927 | 1.06 | 2,894,310 | 0.99 | 47.01 | 0.64 |
| 57 | 24-Feb | 161.50 | 165.69 | 160.70 | 164.58 | 163.71 | 0.23 | 108,212.99 | 7,411,226 | 1.21 | 3,217,107 | 1.10 | 52.67 | 0.72 |
| 58 | 21-Feb | 166.90 | 168.49 | 163.09 | 164.21 | 165.62 | -1.75 | 107,969.71 | 10,215,346 | 1.66 | 5,053,162 | 1.73 | 83.69 | 1.12 |
| 59 | 20-Feb | 162.10 | 167.43 | 161.61 | 167.14 | 165.76 | 2.21 | 109,896.22 | 10,110,659 | 1.64 | 5,470,469 | 1.87 | 90.68 | 1.22 |
| 60 | 19-Feb | 162.21 | 164.76 | 161.65 | 163.53 | 163.22 | -0.33 | 107,522.60 | 9,842,304 | 1.60 | 4,565,250 | 1.56 | 74.51 | 1.02 |
| 61 | 18-Feb | 160.17 | 164.75 | 157.60 | 164.07 | 161.29 | 2.43 | 107,877.66 | 13,591,407 | 2.21 | 6,678,799 | 2.28 | 107.72 | 1.49 |
| 62 | 17-Feb | 160.31 | 161.42 | 157.76 | 160.17 | 159.45 | -1.31 | 105,313.37 | 14,124,277 | 2.30 | 7,201,582 | 2.46 | 114.83 | 1.60 |
| 63 | 14-Feb | 162.51 | 165.30 | 160.75 | 162.29 | 162.99 | -0.02 | 106,707.29 | 18,449,659 | 3.00 | 7,772,856 | 2.66 | 126.69 | 1.73 |
| 64 | 13-Feb | 159.35 | 164.79 | 159.35 | 162.33 | 162.82 | 1.61 | 106,733.59 | 12,193,757 | 1.98 | 5,891,313 | 2.01 | 95.92 | 1.31 |
| 65 | 12-Feb | 160.10 | 161.15 | 155.51 | 159.76 | 158.82 | -1.19 | 105,043.79 | 20,114,096 | 3.27 | 10,069,802 | 3.44 | 159.93 | 2.24 |
| 66 | 11-Feb | 167.10 | 167.73 | 160.73 | 161.69 | 162.05 | -3.81 | 106,312.79 | 19,520,499 | 3.18 | 10,953,483 | 3.75 | 177.50 | 2.44 |
| 67 | 10-Feb | 171.05 | 171.64 | 167.50 | 168.10 | 168.71 | -1.72 | 110,527.43 | 11,546,697 | 1.88 | 6,181,517 | 2.11 | 104.29 | 1.37 |