| Macro-sector: Energy | Band: 20 | High52 Price: 469.7 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10 | Low52 Price: 260.05 | Barrier: -; Drift%: - |
| Basic Industry: Gas Transmission Marketing | Total Equity: 564,211,376 | Low52 Date: 04-Jun-2024 | SHP: 37.63 / 14.67 / 25.8 / 19.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.37 | ||||
| High/Low Price | Quarter: 387.0 / 261.45 | Month: 302.6 / 261.45 | Week: 302.6 / 286.0 | Day: 300.0 / 289.05 | Float67: 0.35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 298.00 | 298.00 | 287.05 | 289.85 | 290.46 | -2.85 | 16,353.67 | 391,063 | 1.12 | 166,717 | 1.14 | 4.84 | 0.15 |
| 2 | 03-Apr | 289.05 | 300.00 | 289.05 | 298.35 | 296.75 | 1.60 | 16,833.25 | 546,018 | 1.57 | 247,400 | 1.69 | 7.34 | 0.22 |
| 3 | 02-Apr | 294.00 | 294.45 | 286.75 | 293.65 | 291.57 | -0.14 | 16,568.07 | 347,676 | 1.00 | 146,550 | 1.00 | 4.27 | 0.13 |
| 4 | 01-Apr | 292.00 | 295.50 | 289.35 | 294.05 | 292.83 | 0.94 | 16,590.64 | 505,949 | 1.46 | 218,710 | 1.49 | 6.40 | 0.19 |
| 5 | 28-Mar | 295.50 | 299.75 | 289.55 | 291.30 | 293.18 | -1.95 | 16,435.48 | 764,458 | 2.20 | 378,216 | 2.58 | 11.09 | 0.34 |
| 6 | 27-Mar | 287.90 | 300.05 | 286.00 | 297.10 | 293.44 | 3.20 | 16,762.72 | 769,760 | 2.21 | 405,707 | 2.77 | 11.91 | 0.36 |
| 7 | 26-Mar | 288.95 | 292.75 | 286.75 | 287.90 | 288.79 | -0.36 | 16,243.65 | 688,847 | 1.98 | 372,895 | 2.54 | 10.77 | 0.33 |
| 8 | 25-Mar | 295.50 | 297.05 | 286.55 | 288.95 | 290.23 | -1.57 | 16,302.89 | 547,886 | 1.58 | 299,434 | 2.04 | 8.69 | 0.27 |
| 9 | 24-Mar | 296.05 | 302.60 | 292.00 | 293.55 | 296.23 | 1.68 | 16,562.42 | 1,514,925 | 4.36 | 650,866 | 4.44 | 19.28 | 0.58 |
| 10 | 21-Mar | 288.00 | 289.95 | 284.45 | 288.70 | 287.09 | 1.07 | 16,288.78 | 1,212,549 | 3.49 | 542,035 | 3.70 | 15.56 | 0.48 |
| 11 | 20-Mar | 279.40 | 289.50 | 278.30 | 285.65 | 285.73 | 3.07 | 16,116.70 | 1,552,674 | 4.47 | 550,680 | 3.76 | 15.73 | 0.49 |
| 12 | 19-Mar | 276.45 | 281.20 | 276.00 | 277.15 | 277.81 | 0.67 | 15,637.12 | 841,526 | 2.42 | 394,086 | 2.69 | 10.95 | 0.35 |
| 13 | 18-Mar | 275.80 | 277.75 | 272.00 | 275.30 | 275.09 | 0.82 | 15,532.74 | 999,623 | 2.88 | 502,842 | 3.43 | 13.83 | 0.45 |
| 14 | 17-Mar | 277.30 | 281.05 | 271.65 | 273.05 | 276.41 | 0.20 | 15,405.79 | 1,334,366 | 3.84 | 259,609 | 1.77 | 7.18 | 0.23 |
| 15 | 13-Mar | 277.00 | 277.95 | 270.85 | 272.50 | 273.14 | -0.60 | 15,374.76 | 1,448,108 | 4.17 | 828,951 | 5.66 | 22.64 | 0.74 |
| 16 | 12-Mar | 275.65 | 292.90 | 271.15 | 274.15 | 285.09 | -0.04 | 15,467.85 | 12,655,652 | 36.40 | 930,216 | 6.35 | 26.52 | 0.83 |
| 17 | 11-Mar | 279.20 | 280.65 | 273.15 | 274.25 | 275.59 | -1.97 | 15,473.50 | 716,336 | 2.06 | 409,427 | 2.79 | 11.28 | 0.36 |
| 18 | 10-Mar | 290.00 | 294.75 | 278.25 | 279.75 | 284.19 | -2.93 | 15,783.81 | 835,260 | 2.40 | 395,020 | 2.70 | 11.23 | 0.35 |
| 19 | 07-Mar | 292.50 | 295.90 | 287.10 | 288.20 | 290.16 | -1.86 | 16,260.57 | 639,386 | 1.84 | 350,535 | 2.39 | 10.17 | 0.31 |
| 20 | 06-Mar | 288.70 | 295.85 | 286.00 | 293.65 | 292.16 | 0.63 | 16,568.07 | 929,511 | 2.67 | 376,293 | 2.57 | 10.99 | 0.34 |
| 21 | 05-Mar | 272.00 | 297.90 | 272.00 | 291.80 | 288.48 | 7.36 | 16,463.69 | 1,954,884 | 5.62 | 319,440 | 2.18 | 9.22 | 0.28 |
| 22 | 04-Mar | 264.00 | 272.95 | 261.45 | 271.80 | 268.37 | 1.47 | 15,335.27 | 633,200 | 1.82 | 247,666 | 1.69 | 6.65 | 0.22 |
| 23 | 03-Mar | 274.75 | 280.95 | 262.50 | 267.85 | 267.53 | -1.62 | 15,112.40 | 817,760 | 2.35 | 359,392 | 2.45 | 9.61 | 0.32 |
| 24 | 28-Feb | 276.60 | 279.00 | 270.00 | 272.25 | 273.41 | -2.44 | 15,360.65 | 757,014 | 2.18 | 412,468 | 2.81 | 11.28 | 0.37 |
| 25 | 27-Feb | 280.95 | 282.95 | 278.00 | 279.05 | 279.28 | -0.18 | 15,744.32 | 776,020 | 2.23 | 450,353 | 3.07 | 12.58 | 0.40 |
| 26 | 25-Feb | 278.50 | 281.30 | 278.00 | 279.55 | 279.33 | 0.38 | 15,772.53 | 410,839 | 1.18 | 276,294 | 1.89 | 7.72 | 0.25 |
| 27 | 24-Feb | 285.85 | 285.90 | 275.60 | 278.50 | 278.51 | -2.78 | 15,713.29 | 950,953 | 2.74 | 483,197 | 3.30 | 13.46 | 0.43 |
| 28 | 21-Feb | 288.30 | 291.70 | 284.00 | 286.45 | 288.53 | -0.10 | 16,161.83 | 760,964 | 2.19 | 448,803 | 3.06 | 12.95 | 0.40 |
| 29 | 20-Feb | 285.50 | 287.75 | 281.20 | 286.75 | 285.81 | 0.44 | 16,178.76 | 864,997 | 2.49 | 671,844 | 4.58 | 19.20 | 0.60 |
| 30 | 19-Feb | 281.00 | 288.30 | 281.00 | 285.50 | 285.90 | 0.44 | 16,108.23 | 523,901 | 1.51 | 218,521 | 1.49 | 6.25 | 0.19 |
| 31 | 18-Feb | 285.85 | 285.95 | 278.75 | 284.25 | 282.68 | -0.19 | 16,037.71 | 614,294 | 1.77 | 391,277 | 2.67 | 11.06 | 0.35 |
| 32 | 17-Feb | 285.50 | 289.05 | 277.40 | 284.80 | 284.08 | 0.26 | 16,068.74 | 1,095,717 | 3.15 | 646,850 | 4.41 | 18.38 | 0.58 |
| 33 | 14-Feb | 294.05 | 298.60 | 282.05 | 284.05 | 287.25 | -3.40 | 16,026.42 | 1,011,001 | 2.91 | 560,693 | 3.83 | 16.11 | 0.50 |
| 34 | 13-Feb | 300.00 | 304.30 | 292.05 | 294.05 | 297.72 | -2.08 | 16,590.64 | 779,630 | 2.24 | 343,088 | 2.34 | 10.21 | 0.31 |
| 35 | 12-Feb | 306.60 | 309.95 | 294.75 | 300.30 | 301.37 | -2.53 | 16,943.27 | 723,941 | 2.08 | 293,045 | 2.00 | 8.83 | 0.26 |
| 36 | 11-Feb | 322.95 | 322.95 | 306.20 | 308.10 | 311.66 | -4.35 | 17,383.35 | 394,513 | 1.13 | 197,270 | 1.35 | 6.15 | 0.18 |
| 37 | 10-Feb | 327.60 | 335.60 | 319.30 | 322.10 | 324.11 | -3.49 | 18,173.25 | 944,687 | 2.72 | 527,235 | 3.60 | 17.09 | 0.47 |
| 38 | 07-Feb | 337.00 | 338.85 | 329.00 | 333.75 | 332.77 | -0.51 | 18,830.55 | 612,241 | 1.76 | 184,694 | 1.26 | 6.15 | 0.16 |
| 39 | 06-Feb | 340.00 | 344.40 | 332.50 | 335.45 | 336.56 | -2.16 | 18,926.47 | 486,918 | 1.40 | 229,438 | 1.57 | 7.72 | 0.20 |
| 40 | 05-Feb | 342.95 | 348.05 | 341.00 | 342.85 | 344.04 | -0.03 | 19,343.99 | 427,279 | 1.23 | 237,083 | 1.62 | 8.16 | 0.21 |
| 41 | 04-Feb | 337.40 | 345.00 | 335.70 | 342.95 | 340.91 | 1.09 | 19,349.63 | 417,876 | 1.20 | 241,045 | 1.64 | 8.22 | 0.21 |
| 42 | 03-Feb | 333.05 | 343.60 | 330.75 | 339.25 | 338.85 | 1.21 | 19,140.87 | 854,895 | 2.46 | 426,267 | 2.91 | 14.44 | 0.38 |
| 43 | 01-Feb | 345.80 | 347.75 | 332.75 | 335.20 | 337.93 | -3.04 | 18,912.37 | 681,269 | 1.96 | 365,224 | 2.49 | 12.34 | 0.33 |
| 44 | 31-Jan | 339.55 | 346.95 | 339.50 | 345.70 | 343.15 | 0.74 | 19,504.79 | 402,556 | 1.16 | 143,402 | 0.98 | 4.92 | 0.13 |
| 45 | 30-Jan | 345.10 | 346.95 | 338.30 | 343.15 | 343.32 | 0.90 | 19,360.91 | 1,082,768 | 3.11 | 645,725 | 4.41 | 22.17 | 0.58 |
| 46 | 29-Jan | 335.10 | 344.70 | 334.85 | 340.10 | 339.74 | 1.49 | 19,188.83 | 376,020 | 1.08 | 148,173 | 1.01 | 5.03 | 0.13 |
| 47 | 28-Jan | 343.00 | 343.90 | 334.25 | 335.10 | 337.27 | -2.42 | 18,906.72 | 517,791 | 1.49 | 224,651 | 1.53 | 7.58 | 0.20 |
| 48 | 27-Jan | 351.00 | 351.95 | 339.90 | 343.40 | 343.89 | -2.11 | 19,375.02 | 644,537 | 1.85 | 337,781 | 2.30 | 11.62 | 0.30 |
| 49 | 24-Jan | 357.00 | 361.00 | 347.10 | 350.80 | 354.87 | -2.34 | 19,792.54 | 323,590 | 0.93 | 127,564 | 0.87 | 4.53 | 0.11 |
| 50 | 23-Jan | 360.00 | 361.00 | 354.00 | 359.20 | 357.47 | -0.21 | 20,266.47 | 425,426 | 1.22 | 167,765 | 1.14 | 6.00 | 0.15 |
| 51 | 22-Jan | 366.00 | 372.60 | 358.50 | 359.95 | 364.37 | -0.85 | 20,308.79 | 1,923,127 | 5.53 | 623,195 | 4.25 | 22.71 | 0.56 |
| 52 | 21-Jan | 367.75 | 369.90 | 359.70 | 363.00 | 363.97 | -1.31 | 20,480.00 | 1,435,432 | 4.13 | 1,080,491 | 7.37 | 39.33 | 0.96 |
| 53 | 20-Jan | 363.00 | 371.25 | 361.75 | 367.75 | 367.84 | 1.02 | 20,748.87 | 1,221,100 | 3.51 | 480,232 | 3.28 | 17.66 | 0.43 |
| 54 | 17-Jan | 350.00 | 387.00 | 350.00 | 364.00 | 374.65 | 3.59 | 20,537.00 | 19,967,461 | 57.43 | 1,796,448 | 12.26 | 67.30 | 1.60 |
| 55 | 16-Jan | 354.40 | 358.00 | 348.00 | 350.95 | 351.36 | -0.47 | 19,801.00 | 240,097 | 0.69 | 94,860 | 0.65 | 3.33 | 0.08 |
| 56 | 15-Jan | 352.85 | 354.00 | 347.65 | 352.60 | 351.00 | 1.40 | 19,894.09 | 413,766 | 1.19 | 205,028 | 1.40 | 7.00 | 0.18 |
| 57 | 14-Jan | 335.15 | 349.80 | 335.15 | 347.65 | 346.44 | 2.82 | 19,614.81 | 270,309 | 0.78 | 101,252 | 0.69 | 3.51 | 0.09 |
| 58 | 13-Jan | 343.50 | 348.60 | 334.80 | 337.85 | 340.29 | -2.26 | 19,061.88 | 594,766 | 1.71 | 349,498 | 2.38 | 11.89 | 0.31 |
| 59 | 10-Jan | 352.15 | 355.10 | 344.20 | 345.50 | 347.14 | -1.40 | 19,493.50 | 338,305 | 0.97 | 161,527 | 1.10 | 5.61 | 0.14 |
| 60 | 09-Jan | 350.35 | 357.40 | 349.10 | 350.35 | 352.56 | -0.26 | 19,767.15 | 339,647 | 0.98 | 119,330 | 0.81 | 4.21 | 0.11 |
| 61 | 08-Jan | 358.05 | 361.95 | 350.30 | 351.25 | 354.07 | -2.05 | 19,817.92 | 449,785 | 1.29 | 250,839 | 1.71 | 8.88 | 0.22 |
| 62 | 07-Jan | 355.50 | 363.75 | 355.50 | 358.45 | 359.21 | -0.03 | 20,224.16 | 247,116 | 0.71 | 93,390 | 0.64 | 3.35 | 0.08 |
| 63 | 06-Jan | 363.50 | 370.85 | 355.50 | 358.55 | 360.16 | -2.37 | 20,229.80 | 618,394 | 1.78 | 339,084 | 2.31 | 12.21 | 0.30 |
| 64 | 03-Jan | 367.90 | 372.70 | 365.50 | 367.05 | 369.79 | -0.23 | 20,709.38 | 326,106 | 0.94 | 167,303 | 1.14 | 6.19 | 0.15 |
| 65 | 02-Jan | 365.10 | 368.55 | 362.00 | 367.90 | 366.04 | 0.79 | 20,757.34 | 447,033 | 1.29 | 201,139 | 1.37 | 7.36 | 0.18 |
| 66 | 01-Jan | 360.05 | 366.20 | 357.60 | 365.00 | 364.33 | 0.85 | 20,593.00 | 972,532 | 2.80 | 761,296 | 5.19 | 27.74 | 0.68 |
| 67 | 31-Dec | 355.00 | 364.00 | 350.00 | 361.90 | 356.46 | 1.81 | 20,418.81 | 768,166 | 2.21 | 268,767 | 1.83 | 9.58 | 0.24 |