| 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: -; Drift%: - |
| 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: 51.9 / 16.05 / 17.59 / 6.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.01 | ||||
| High/Low Price | Quarter: 193.76 / 150.52 | Month: 186.4 / 150.52 | Week: 186.4 / 172.2 | Day: 185.5 / 180.57 | Float67: 1.63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 182.06 | 185.50 | 180.57 | 183.63 | 183.47 | -0.23 | 120,738.55 | 10,999,215 | 1.29 | 6,123,787 | 1.76 | 112.35 | 1.36 |
| 2 | 02-Apr | 184.05 | 186.90 | 183.10 | 184.06 | 184.54 | -1.21 | 121,021.28 | 13,488,498 | 1.58 | 7,141,649 | 2.05 | 131.79 | 1.59 |
| 3 | 01-Apr | 181.59 | 186.95 | 179.67 | 186.32 | 184.82 | 1.79 | 122,507.26 | 16,373,953 | 1.92 | 8,311,670 | 2.39 | 153.62 | 1.85 |
| 4 | 28-Mar | 181.99 | 184.95 | 180.81 | 183.04 | 183.48 | 0.82 | 120,350.62 | 22,871,476 | 2.69 | 14,554,430 | 4.19 | 267.04 | 3.24 |
| 5 | 27-Mar | 172.90 | 182.25 | 172.20 | 181.56 | 179.02 | 4.30 | 119,377.51 | 23,986,738 | 2.82 | 12,358,704 | 3.55 | 221.25 | 2.75 |
| 6 | 26-Mar | 177.00 | 179.50 | 173.42 | 174.07 | 175.78 | -2.04 | 114,452.76 | 15,788,440 | 1.86 | 9,522,933 | 2.74 | 167.39 | 2.12 |
| 7 | 25-Mar | 183.00 | 183.31 | 177.00 | 177.70 | 179.61 | -1.97 | 116,839.52 | 15,135,251 | 1.78 | 8,416,827 | 2.42 | 151.17 | 1.87 |
| 8 | 24-Mar | 178.76 | 186.40 | 178.20 | 181.28 | 183.13 | 3.56 | 119,193.41 | 33,972,530 | 3.99 | 11,728,781 | 3.37 | 214.79 | 2.61 |
| 9 | 21-Mar | 168.45 | 177.33 | 168.40 | 175.05 | 174.28 | 3.91 | 115,097.12 | 33,864,565 | 3.98 | 20,125,207 | 5.79 | 350.74 | 4.47 |
| 10 | 20-Mar | 167.07 | 169.38 | 164.65 | 168.46 | 167.40 | 1.51 | 110,764.13 | 10,268,944 | 1.21 | 4,587,964 | 1.32 | 76.80 | 1.02 |
| 11 | 19-Mar | 163.00 | 166.62 | 162.62 | 165.96 | 165.13 | 1.82 | 109,120.35 | 11,002,564 | 1.29 | 5,739,892 | 1.65 | 94.78 | 1.28 |
| 12 | 18-Mar | 157.60 | 164.25 | 157.10 | 163.00 | 160.25 | 4.10 | 107,174.00 | 12,630,804 | 1.48 | 7,009,703 | 2.02 | 112.33 | 1.56 |
| 13 | 17-Mar | 157.89 | 159.20 | 156.41 | 156.58 | 157.42 | -0.87 | 102,952.91 | 9,745,451 | 1.15 | 6,057,582 | 1.74 | 95.36 | 1.35 |
| 14 | 13-Mar | 159.46 | 161.30 | 157.71 | 157.96 | 159.23 | -0.78 | 103,860.27 | 9,241,718 | 1.09 | 4,569,796 | 1.31 | 72.76 | 1.02 |
| 15 | 12-Mar | 157.40 | 161.65 | 157.30 | 159.20 | 159.40 | 1.54 | 104,675.59 | 12,855,790 | 1.51 | 4,866,682 | 1.40 | 77.57 | 1.08 |
| 16 | 11-Mar | 154.45 | 157.30 | 153.00 | 156.78 | 155.70 | 1.06 | 103,084.41 | 8,510,794 | 1.00 | 3,477,127 | 1.00 | 54.14 | 0.77 |
| 17 | 10-Mar | 158.00 | 160.25 | 154.20 | 155.14 | 156.50 | -1.90 | 102,006.10 | 12,901,373 | 1.52 | 6,777,555 | 1.95 | 106.07 | 1.51 |
| 18 | 07-Mar | 161.41 | 161.94 | 157.40 | 158.14 | 159.15 | -2.06 | 103,978.63 | 12,554,271 | 1.48 | 5,863,265 | 1.69 | 93.31 | 1.30 |
| 19 | 06-Mar | 160.70 | 162.62 | 159.01 | 161.46 | 161.22 | 1.58 | 106,161.56 | 9,112,943 | 1.07 | 4,096,216 | 1.18 | 66.04 | 0.91 |
| 20 | 05-Mar | 153.50 | 159.25 | 153.35 | 158.95 | 157.75 | 3.77 | 104,511.21 | 11,875,941 | 1.40 | 5,577,314 | 1.60 | 87.98 | 1.24 |
| 21 | 04-Mar | 153.00 | 153.90 | 150.52 | 153.17 | 152.41 | -0.57 | 100,710.80 | 11,758,879 | 1.38 | 5,297,693 | 1.52 | 80.74 | 1.18 |
| 22 | 03-Mar | 156.04 | 159.00 | 153.31 | 154.05 | 155.04 | -1.28 | 101,289.41 | 21,947,511 | 2.58 | 13,866,780 | 3.99 | 214.99 | 3.08 |
| 23 | 28-Feb | 158.99 | 158.99 | 153.65 | 156.04 | 155.21 | -2.09 | 102,597.85 | 24,910,367 | 2.93 | 15,365,800 | 4.42 | 238.49 | 3.42 |
| 24 | 27-Feb | 160.00 | 161.94 | 157.47 | 159.37 | 158.64 | -0.85 | 104,787.36 | 8,836,252 | 1.04 | 4,740,209 | 1.36 | 75.20 | 1.05 |
| 25 | 25-Feb | 164.00 | 165.56 | 160.50 | 160.74 | 162.41 | -2.33 | 105,688.15 | 6,520,927 | 0.77 | 2,894,310 | 0.83 | 47.01 | 0.64 |
| 26 | 24-Feb | 161.50 | 165.69 | 160.70 | 164.58 | 163.71 | 0.23 | 108,212.99 | 7,411,226 | 0.87 | 3,217,107 | 0.93 | 52.67 | 0.72 |
| 27 | 21-Feb | 166.90 | 168.49 | 163.09 | 164.21 | 165.62 | -1.75 | 107,969.71 | 10,215,346 | 1.20 | 5,053,162 | 1.45 | 83.69 | 1.12 |
| 28 | 20-Feb | 162.10 | 167.43 | 161.61 | 167.14 | 165.76 | 2.21 | 109,896.22 | 10,110,659 | 1.19 | 5,470,469 | 1.57 | 90.68 | 1.22 |
| 29 | 19-Feb | 162.21 | 164.76 | 161.65 | 163.53 | 163.22 | -0.33 | 107,522.60 | 9,842,304 | 1.16 | 4,565,250 | 1.31 | 74.51 | 1.02 |
| 30 | 18-Feb | 160.17 | 164.75 | 157.60 | 164.07 | 161.29 | 2.43 | 107,877.66 | 13,591,407 | 1.60 | 6,678,799 | 1.92 | 107.72 | 1.49 |
| 31 | 17-Feb | 160.31 | 161.42 | 157.76 | 160.17 | 159.45 | -1.31 | 105,313.37 | 14,124,277 | 1.66 | 7,201,582 | 2.07 | 114.83 | 1.60 |
| 32 | 14-Feb | 162.51 | 165.30 | 160.75 | 162.29 | 162.99 | -0.02 | 106,707.29 | 18,449,659 | 2.17 | 7,772,856 | 2.24 | 126.69 | 1.73 |
| 33 | 13-Feb | 159.35 | 164.79 | 159.35 | 162.33 | 162.82 | 1.61 | 106,733.59 | 12,193,757 | 1.43 | 5,891,313 | 1.69 | 95.92 | 1.31 |
| 34 | 12-Feb | 160.10 | 161.15 | 155.51 | 159.76 | 158.82 | -1.19 | 105,043.79 | 20,114,096 | 2.36 | 10,069,802 | 2.90 | 159.93 | 2.24 |
| 35 | 11-Feb | 167.10 | 167.73 | 160.73 | 161.69 | 162.05 | -3.81 | 106,312.79 | 19,520,499 | 2.29 | 10,953,483 | 3.15 | 177.50 | 2.44 |
| 36 | 10-Feb | 171.05 | 171.64 | 167.50 | 168.10 | 168.71 | -1.72 | 110,527.43 | 11,546,697 | 1.36 | 6,181,517 | 1.78 | 104.29 | 1.37 |
| 37 | 07-Feb | 171.00 | 173.40 | 170.10 | 171.05 | 171.40 | -4.13 | 112,467.08 | 12,418,542 | 1.46 | 4,956,396 | 1.43 | 84.95 | 1.10 |
| 38 | 06-Feb | 180.00 | 180.87 | 176.50 | 178.41 | 178.32 | -0.61 | 117,306.35 | 14,963,364 | 1.76 | 8,895,369 | 2.56 | 158.62 | 1.98 |
| 39 | 05-Feb | 180.11 | 180.94 | 178.35 | 179.50 | 179.32 | 0.84 | 118,023.04 | 12,940,845 | 1.52 | 7,213,514 | 2.07 | 129.35 | 1.60 |
| 40 | 04-Feb | 176.00 | 178.45 | 175.00 | 178.00 | 177.35 | 2.10 | 117,036.00 | 12,517,209 | 1.47 | 5,944,620 | 1.71 | 105.43 | 1.32 |
| 41 | 03-Feb | 176.00 | 177.18 | 173.07 | 174.34 | 175.12 | -0.72 | 114,630.29 | 17,456,702 | 2.05 | 8,826,706 | 2.54 | 154.57 | 1.96 |
| 42 | 01-Feb | 178.94 | 180.50 | 174.50 | 175.60 | 177.28 | -0.86 | 115,458.75 | 14,451,252 | 1.70 | 3,958,587 | 1.14 | 70.18 | 0.88 |
| 43 | 31-Jan | 169.25 | 178.87 | 167.15 | 177.12 | 175.06 | 5.99 | 116,458.16 | 36,650,691 | 4.31 | 11,393,905 | 3.28 | 199.46 | 2.53 |
| 44 | 30-Jan | 165.35 | 172.99 | 165.35 | 167.11 | 168.99 | 1.14 | 109,876.49 | 30,173,614 | 3.55 | 10,292,061 | 2.96 | 173.93 | 2.29 |
| 45 | 29-Jan | 166.35 | 168.20 | 164.41 | 165.22 | 166.17 | -0.55 | 108,633.80 | 16,409,375 | 1.93 | 9,357,339 | 2.69 | 155.49 | 2.08 |
| 46 | 28-Jan | 166.75 | 170.19 | 163.35 | 166.13 | 166.44 | -0.91 | 109,232.13 | 18,592,348 | 2.18 | 9,708,720 | 2.79 | 161.59 | 2.16 |
| 47 | 27-Jan | 173.00 | 174.10 | 166.70 | 167.65 | 169.37 | -4.66 | 110,231.55 | 22,215,768 | 2.61 | 15,418,842 | 4.43 | 261.15 | 3.43 |
| 48 | 24-Jan | 178.81 | 180.09 | 175.34 | 175.84 | 176.48 | -2.13 | 115,616.55 | 6,235,286 | 0.73 | 3,148,449 | 0.91 | 55.56 | 0.70 |
| 49 | 23-Jan | 175.20 | 180.29 | 175.20 | 179.66 | 178.83 | 1.78 | 118,128.24 | 7,865,833 | 0.92 | 3,862,574 | 1.11 | 69.07 | 0.86 |
| 50 | 22-Jan | 179.27 | 180.62 | 172.25 | 176.46 | 175.02 | -1.96 | 116,024.21 | 9,583,003 | 1.13 | 4,882,011 | 1.40 | 85.44 | 1.09 |
| 51 | 21-Jan | 181.81 | 183.60 | 179.30 | 179.91 | 180.95 | -1.20 | 118,292.62 | 6,654,450 | 0.78 | 2,860,795 | 0.82 | 51.77 | 0.64 |
| 52 | 20-Jan | 180.95 | 182.90 | 179.12 | 182.06 | 181.56 | 0.61 | 119,706.26 | 5,329,580 | 0.63 | 2,498,156 | 0.72 | 45.36 | 0.56 |
| 53 | 17-Jan | 179.60 | 182.79 | 179.44 | 180.95 | 180.80 | 0.24 | 118,976.43 | 5,519,645 | 0.65 | 2,492,027 | 0.72 | 45.06 | 0.55 |
| 54 | 16-Jan | 181.95 | 182.30 | 178.05 | 180.52 | 180.16 | 1.43 | 118,693.70 | 6,929,944 | 0.81 | 2,905,915 | 0.84 | 52.35 | 0.65 |
| 55 | 15-Jan | 177.15 | 179.99 | 175.77 | 177.94 | 178.33 | 1.11 | 116,997.32 | 11,373,283 | 1.34 | 6,912,520 | 1.99 | 123.27 | 1.54 |
| 56 | 14-Jan | 173.19 | 178.20 | 173.10 | 175.96 | 175.89 | 2.17 | 115,695.45 | 16,272,268 | 1.91 | 10,745,370 | 3.09 | 189.00 | 2.39 |
| 57 | 13-Jan | 175.18 | 178.76 | 171.65 | 172.15 | 174.61 | -4.32 | 113,190.34 | 12,564,130 | 1.48 | 7,342,065 | 2.11 | 128.20 | 1.63 |
| 58 | 10-Jan | 183.50 | 184.87 | 177.75 | 179.58 | 180.03 | -1.92 | 118,075.64 | 11,987,426 | 1.41 | 5,592,087 | 1.61 | 100.67 | 1.24 |
| 59 | 09-Jan | 190.40 | 190.87 | 182.33 | 183.02 | 185.69 | -4.13 | 120,337.47 | 14,447,702 | 1.70 | 8,244,097 | 2.37 | 153.08 | 1.83 |
| 60 | 08-Jan | 187.00 | 191.67 | 186.99 | 190.58 | 189.74 | 2.37 | 125,308.25 | 14,658,568 | 1.72 | 5,976,886 | 1.72 | 113.41 | 1.33 |
| 61 | 07-Jan | 186.31 | 189.28 | 183.96 | 186.06 | 186.80 | 0.75 | 122,336.30 | 14,521,936 | 1.71 | 7,994,149 | 2.30 | 149.33 | 1.78 |
| 62 | 06-Jan | 191.39 | 191.40 | 183.80 | 184.67 | 186.74 | -3.48 | 121,422.37 | 20,865,981 | 2.45 | 13,611,030 | 3.91 | 254.17 | 3.03 |
| 63 | 03-Jan | 191.69 | 193.76 | 189.74 | 191.09 | 191.31 | -0.01 | 125,643.58 | 16,593,190 | 1.95 | 8,843,816 | 2.54 | 169.19 | 1.97 |
| 64 | 02-Jan | 191.00 | 191.88 | 187.56 | 191.10 | 190.04 | 0.01 | 125,650.15 | 9,157,431 | 1.08 | 4,680,385 | 1.35 | 88.95 | 1.04 |
| 65 | 01-Jan | 191.03 | 191.60 | 189.03 | 191.09 | 190.52 | 0.06 | 125,643.58 | 3,721,986 | 0.44 | 1,142,481 | 0.33 | 21.77 | 0.25 |
| 66 | 31-Dec | 188.35 | 192.14 | 187.35 | 190.98 | 190.61 | 1.17 | 125,571.25 | 8,397,949 | 0.99 | 4,514,208 | 1.30 | 86.05 | 1.00 |
| 67 | 30-Dec | 193.00 | 193.82 | 187.50 | 188.74 | 189.49 | -1.99 | 124,098.43 | 24,223,648 | 2.85 | 15,916,797 | 4.58 | 301.61 | 3.54 |