| 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: 316.4; Drift%: 9.68 |
| 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 / 14.75 / 25.79 / 19.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.23 | ||||
| High/Low Price | Quarter: 387.0 / 261.45 | Month: 302.6 / 261.45 | Week: 357.8 / 327.15 | Day: 355.1 / 342.85 | Float67: 0.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 342.85 | 355.10 | 342.85 | 350.30 | 350.11 | 1.65 | 19,764.32 | 1,708,495 | 7.36 | 1,199,868 | 13.01 | 42.01 | 1.07 |
| 2 | 20-May | 352.50 | 360.60 | 342.20 | 344.60 | 349.56 | -1.92 | 19,442.72 | 521,208 | 2.25 | 118,185 | 1.28 | 4.13 | 0.11 |
| 3 | 19-May | 354.10 | 358.45 | 347.15 | 351.35 | 352.53 | 0.27 | 19,823.57 | 323,491 | 1.39 | 126,068 | 1.37 | 4.44 | 0.11 |
| 4 | 16-May | 348.00 | 357.80 | 346.10 | 350.40 | 351.83 | 0.65 | 19,769.97 | 423,437 | 1.82 | 172,695 | 1.87 | 6.08 | 0.15 |
| 5 | 15-May | 346.70 | 352.00 | 340.75 | 348.15 | 346.82 | 0.42 | 19,643.02 | 561,736 | 2.42 | 232,770 | 2.52 | 8.07 | 0.21 |
| 6 | 14-May | 350.00 | 350.05 | 340.00 | 346.70 | 345.34 | -0.16 | 19,561.21 | 830,584 | 3.58 | 423,853 | 4.60 | 14.64 | 0.38 |
| 7 | 13-May | 330.00 | 355.00 | 328.00 | 347.25 | 341.86 | 5.28 | 19,592.24 | 982,950 | 4.24 | 469,320 | 5.09 | 16.04 | 0.42 |
| 8 | 12-May | 328.00 | 332.10 | 327.15 | 329.85 | 329.15 | 2.60 | 18,610.51 | 267,265 | 1.15 | 118,307 | 1.28 | 3.89 | 0.11 |
| 9 | 09-May | 312.95 | 325.95 | 309.45 | 321.50 | 316.97 | 2.18 | 18,139.40 | 453,342 | 1.95 | 156,259 | 1.69 | 4.95 | 0.14 |
| 10 | 08-May | 322.70 | 327.35 | 311.00 | 314.65 | 319.50 | -2.49 | 17,752.91 | 289,870 | 1.25 | 120,395 | 1.31 | 3.85 | 0.11 |
| 11 | 07-May | 315.10 | 324.20 | 313.80 | 322.70 | 320.85 | 1.16 | 18,207.10 | 270,770 | 1.17 | 103,392 | 1.12 | 3.32 | 0.09 |
| 12 | 06-May | 330.60 | 334.20 | 318.20 | 319.00 | 323.88 | -3.41 | 17,998.00 | 232,024 | 1.00 | 92,220 | 1.00 | 2.99 | 0.08 |
| 13 | 05-May | 318.00 | 332.20 | 316.95 | 330.25 | 326.75 | 3.61 | 18,633.08 | 411,510 | 1.77 | 166,538 | 1.81 | 5.44 | 0.15 |
| 14 | 02-May | 323.20 | 323.45 | 316.40 | 318.75 | 318.86 | -1.92 | 17,984.24 | 358,925 | 1.55 | 176,092 | 1.91 | 5.61 | 0.16 |
| 15 | 30-Apr | 329.90 | 329.90 | 318.20 | 325.00 | 324.76 | -1.50 | 18,336.00 | 737,190 | 3.18 | 413,189 | 4.48 | 13.42 | 0.37 |
| 16 | 29-Apr | 318.50 | 334.60 | 318.40 | 329.95 | 327.38 | 3.63 | 18,616.15 | 921,371 | 3.97 | 296,919 | 3.22 | 9.72 | 0.26 |
| 17 | 28-Apr | 321.30 | 321.75 | 314.10 | 318.40 | 317.77 | -0.90 | 17,964.49 | 344,220 | 1.48 | 115,796 | 1.26 | 3.68 | 0.10 |
| 18 | 25-Apr | 316.10 | 323.55 | 310.20 | 321.30 | 319.25 | 0.93 | 18,128.11 | 798,076 | 3.44 | 259,280 | 2.81 | 8.28 | 0.23 |
| 19 | 24-Apr | 321.00 | 324.20 | 315.20 | 318.35 | 318.89 | -0.67 | 17,961.67 | 424,092 | 1.83 | 219,029 | 2.38 | 6.98 | 0.20 |
| 20 | 23-Apr | 318.95 | 321.50 | 314.30 | 320.50 | 318.39 | 0.93 | 18,082.97 | 324,806 | 1.40 | 120,717 | 1.31 | 3.84 | 0.11 |
| 21 | 22-Apr | 319.25 | 328.40 | 312.25 | 317.55 | 320.98 | -0.36 | 17,916.53 | 633,828 | 2.73 | 231,257 | 2.51 | 7.42 | 0.21 |
| 22 | 21-Apr | 314.20 | 321.45 | 311.10 | 318.70 | 317.68 | 1.63 | 17,981.42 | 414,398 | 1.79 | 167,787 | 1.82 | 5.33 | 0.15 |
| 23 | 17-Apr | 311.60 | 314.25 | 304.80 | 313.60 | 310.72 | 1.16 | 17,693.67 | 902,316 | 3.89 | 465,941 | 5.05 | 14.48 | 0.42 |
| 24 | 16-Apr | 314.00 | 316.05 | 308.70 | 310.00 | 311.05 | -1.37 | 17,490.00 | 439,084 | 1.89 | 187,475 | 2.03 | 5.83 | 0.17 |
| 25 | 15-Apr | 316.15 | 319.25 | 307.65 | 314.30 | 312.55 | 0.02 | 17,733.16 | 1,214,203 | 5.23 | 384,120 | 4.17 | 12.01 | 0.34 |
| 26 | 11-Apr | 300.40 | 317.55 | 294.00 | 314.25 | 309.34 | 6.74 | 17,730.34 | 1,659,579 | 7.15 | 566,461 | 6.14 | 17.52 | 0.50 |
| 27 | 09-Apr | 291.50 | 298.00 | 287.05 | 294.40 | 291.90 | 1.01 | 16,610.38 | 337,543 | 1.45 | 147,281 | 1.60 | 4.30 | 0.13 |
| 28 | 08-Apr | 289.00 | 292.75 | 286.45 | 291.45 | 290.10 | 1.87 | 16,443.94 | 328,121 | 1.41 | 101,714 | 1.10 | 2.95 | 0.09 |
| 29 | 07-Apr | 275.00 | 289.85 | 271.50 | 286.10 | 281.39 | -1.29 | 16,142.09 | 603,230 | 2.60 | 222,277 | 2.41 | 6.25 | 0.20 |
| 30 | 04-Apr | 298.00 | 298.00 | 287.05 | 289.85 | 290.46 | -2.85 | 16,353.67 | 391,063 | 1.69 | 166,717 | 1.81 | 4.84 | 0.15 |
| 31 | 03-Apr | 289.05 | 300.00 | 289.05 | 298.35 | 296.75 | 1.60 | 16,833.25 | 546,018 | 2.35 | 247,400 | 2.68 | 7.34 | 0.22 |
| 32 | 02-Apr | 294.00 | 294.45 | 286.75 | 293.65 | 291.57 | -0.14 | 16,568.07 | 347,676 | 1.50 | 146,550 | 1.59 | 4.27 | 0.13 |
| 33 | 01-Apr | 292.00 | 295.50 | 289.35 | 294.05 | 292.83 | 0.94 | 16,590.64 | 505,949 | 2.18 | 218,710 | 2.37 | 6.40 | 0.19 |
| 34 | 28-Mar | 295.50 | 299.75 | 289.55 | 291.30 | 293.18 | -1.95 | 16,435.48 | 764,458 | 3.29 | 378,216 | 4.10 | 11.09 | 0.34 |
| 35 | 27-Mar | 287.90 | 300.05 | 286.00 | 297.10 | 293.44 | 3.20 | 16,762.72 | 769,760 | 3.32 | 405,707 | 4.40 | 11.91 | 0.36 |
| 36 | 26-Mar | 288.95 | 292.75 | 286.75 | 287.90 | 288.79 | -0.36 | 16,243.65 | 688,847 | 2.97 | 372,895 | 4.04 | 10.77 | 0.33 |
| 37 | 25-Mar | 295.50 | 297.05 | 286.55 | 288.95 | 290.23 | -1.57 | 16,302.89 | 547,886 | 2.36 | 299,434 | 3.25 | 8.69 | 0.27 |
| 38 | 24-Mar | 296.05 | 302.60 | 292.00 | 293.55 | 296.23 | 1.68 | 16,562.42 | 1,514,925 | 6.53 | 650,866 | 7.06 | 19.28 | 0.58 |
| 39 | 21-Mar | 288.00 | 289.95 | 284.45 | 288.70 | 287.09 | 1.07 | 16,288.78 | 1,212,549 | 5.23 | 542,035 | 5.88 | 15.56 | 0.48 |
| 40 | 20-Mar | 279.40 | 289.50 | 278.30 | 285.65 | 285.73 | 3.07 | 16,116.70 | 1,552,674 | 6.69 | 550,680 | 5.97 | 15.73 | 0.49 |
| 41 | 19-Mar | 276.45 | 281.20 | 276.00 | 277.15 | 277.81 | 0.67 | 15,637.12 | 841,526 | 3.63 | 394,086 | 4.27 | 10.95 | 0.35 |
| 42 | 18-Mar | 275.80 | 277.75 | 272.00 | 275.30 | 275.09 | 0.82 | 15,532.74 | 999,623 | 4.31 | 502,842 | 5.45 | 13.83 | 0.45 |
| 43 | 17-Mar | 277.30 | 281.05 | 271.65 | 273.05 | 276.41 | 0.20 | 15,405.79 | 1,334,366 | 5.75 | 259,609 | 2.82 | 7.18 | 0.23 |
| 44 | 13-Mar | 277.00 | 277.95 | 270.85 | 272.50 | 273.14 | -0.60 | 15,374.76 | 1,448,108 | 6.24 | 828,951 | 8.99 | 22.64 | 0.74 |
| 45 | 12-Mar | 275.65 | 292.90 | 271.15 | 274.15 | 285.09 | -0.04 | 15,467.85 | 12,655,652 | 54.54 | 930,216 | 10.09 | 26.52 | 0.83 |
| 46 | 11-Mar | 279.20 | 280.65 | 273.15 | 274.25 | 275.59 | -1.97 | 15,473.50 | 716,336 | 3.09 | 409,427 | 4.44 | 11.28 | 0.36 |
| 47 | 10-Mar | 290.00 | 294.75 | 278.25 | 279.75 | 284.19 | -2.93 | 15,783.81 | 835,260 | 3.60 | 395,020 | 4.28 | 11.23 | 0.35 |
| 48 | 07-Mar | 292.50 | 295.90 | 287.10 | 288.20 | 290.16 | -1.86 | 16,260.57 | 639,386 | 2.76 | 350,535 | 3.80 | 10.17 | 0.31 |
| 49 | 06-Mar | 288.70 | 295.85 | 286.00 | 293.65 | 292.16 | 0.63 | 16,568.07 | 929,511 | 4.01 | 376,293 | 4.08 | 10.99 | 0.34 |
| 50 | 05-Mar | 272.00 | 297.90 | 272.00 | 291.80 | 288.48 | 7.36 | 16,463.69 | 1,954,884 | 8.43 | 319,440 | 3.46 | 9.22 | 0.28 |
| 51 | 04-Mar | 264.00 | 272.95 | 261.45 | 271.80 | 268.37 | 1.47 | 15,335.27 | 633,200 | 2.73 | 247,666 | 2.69 | 6.65 | 0.22 |
| 52 | 03-Mar | 274.75 | 280.95 | 262.50 | 267.85 | 267.53 | -1.62 | 15,112.40 | 817,760 | 3.52 | 359,392 | 3.90 | 9.61 | 0.32 |
| 53 | 28-Feb | 276.60 | 279.00 | 270.00 | 272.25 | 273.41 | -2.44 | 15,360.65 | 757,014 | 3.26 | 412,468 | 4.47 | 11.28 | 0.37 |
| 54 | 27-Feb | 280.95 | 282.95 | 278.00 | 279.05 | 279.28 | -0.18 | 15,744.32 | 776,020 | 3.34 | 450,353 | 4.88 | 12.58 | 0.40 |
| 55 | 25-Feb | 278.50 | 281.30 | 278.00 | 279.55 | 279.33 | 0.38 | 15,772.53 | 410,839 | 1.77 | 276,294 | 3.00 | 7.72 | 0.25 |
| 56 | 24-Feb | 285.85 | 285.90 | 275.60 | 278.50 | 278.51 | -2.78 | 15,713.29 | 950,953 | 4.10 | 483,197 | 5.24 | 13.46 | 0.43 |
| 57 | 21-Feb | 288.30 | 291.70 | 284.00 | 286.45 | 288.53 | -0.10 | 16,161.83 | 760,964 | 3.28 | 448,803 | 4.87 | 12.95 | 0.40 |
| 58 | 20-Feb | 285.50 | 287.75 | 281.20 | 286.75 | 285.81 | 0.44 | 16,178.76 | 864,997 | 3.73 | 671,844 | 7.29 | 19.20 | 0.60 |
| 59 | 19-Feb | 281.00 | 288.30 | 281.00 | 285.50 | 285.90 | 0.44 | 16,108.23 | 523,901 | 2.26 | 218,521 | 2.37 | 6.25 | 0.19 |
| 60 | 18-Feb | 285.85 | 285.95 | 278.75 | 284.25 | 282.68 | -0.19 | 16,037.71 | 614,294 | 2.65 | 391,277 | 4.24 | 11.06 | 0.35 |
| 61 | 17-Feb | 285.50 | 289.05 | 277.40 | 284.80 | 284.08 | 0.26 | 16,068.74 | 1,095,717 | 4.72 | 646,850 | 7.01 | 18.38 | 0.58 |
| 62 | 14-Feb | 294.05 | 298.60 | 282.05 | 284.05 | 287.25 | -3.40 | 16,026.42 | 1,011,001 | 4.36 | 560,693 | 6.08 | 16.11 | 0.50 |
| 63 | 13-Feb | 300.00 | 304.30 | 292.05 | 294.05 | 297.72 | -2.08 | 16,590.64 | 779,630 | 3.36 | 343,088 | 3.72 | 10.21 | 0.31 |
| 64 | 12-Feb | 306.60 | 309.95 | 294.75 | 300.30 | 301.37 | -2.53 | 16,943.27 | 723,941 | 3.12 | 293,045 | 3.18 | 8.83 | 0.26 |
| 65 | 11-Feb | 322.95 | 322.95 | 306.20 | 308.10 | 311.66 | -4.35 | 17,383.35 | 394,513 | 1.70 | 197,270 | 2.14 | 6.15 | 0.18 |
| 66 | 10-Feb | 327.60 | 335.60 | 319.30 | 322.10 | 324.11 | -3.49 | 18,173.25 | 944,687 | 4.07 | 527,235 | 5.72 | 17.09 | 0.47 |
| 67 | 07-Feb | 337.00 | 338.85 | 329.00 | 333.75 | 332.77 | -0.51 | 18,830.55 | 612,241 | 2.64 | 184,694 | 2.00 | 6.15 | 0.16 |