| Macro-sector: Energy | Band: 20 | High52 Price: 360.6 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 258.44 | Low52 Price: 226.35 | Barrier: 240.46; Drift%: -1.91 |
| Basic Industry: Gas Transmission Marketing | Total Equity: 564,211,376 | Low52 Date: 30-Mar-2026 | SHP: 37.63 / 15.49 / 25.08 / 19.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 387.0 / 261.45 | Month: 316.5 / 277.6 | Week: 308.55 / 300.0 | Day: 239.79 / 234.65 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 237.05 | 239.79 | 234.65 | 235.95 | 236.60 | -0.75 | 13,312.57 | 2,491,392 | 21.02 | 2,288,901 | 50.33 | 54.16 | 206 |
| 2 | 06-Apr | 242.19 | 242.19 | 234.76 | 237.73 | 237.41 | -0.35 | 13,413.00 | 707,695 | 5.97 | 315,920 | 6.95 | 7.50 | 28 |
| 3 | 02-Apr | 230.00 | 239.81 | 228.50 | 238.57 | 233.54 | 1.79 | 13,460.39 | 683,367 | 5.77 | 317,317 | 6.98 | 7.41 | 29 |
| 4 | 01-Apr | 239.00 | 240.46 | 231.78 | 234.38 | 236.36 | 2.06 | 13,223.99 | 740,267 | 6.25 | 229,014 | 5.04 | 5.41 | 21 |
| 5 | 30-Mar | 230.10 | 236.40 | 226.35 | 229.65 | 233.13 | -2.05 | 12,957.11 | 964,152 | 8.13 | 477,120 | 10.49 | 11.12 | 43 |
| 6 | 27-Mar | 238.25 | 242.80 | 232.50 | 234.45 | 236.83 | -1.59 | 13,227.94 | 1,146,233 | 9.67 | 533,236 | 11.73 | 12.63 | 48 |
| 7 | 25-Mar | 233.05 | 240.95 | 233.05 | 238.25 | 238.11 | 3.03 | 13,442.34 | 597,221 | 5.04 | 257,359 | 5.66 | 6.13 | 23 |
| 8 | 24-Mar | 240.45 | 243.00 | 230.10 | 231.25 | 234.10 | -1.72 | 13,047.39 | 677,602 | 5.72 | 221,907 | 4.88 | 5.19 | 20 |
| 9 | 23-Mar | 253.00 | 253.00 | 232.60 | 235.30 | 239.07 | -7.63 | 13,275.89 | 864,094 | 7.29 | 331,531 | 7.29 | 7.93 | 30 |
| 10 | 20-Mar | 257.70 | 260.15 | 251.75 | 254.75 | 255.61 | -0.78 | 14,373.28 | 608,839 | 5.14 | 157,955 | 3.47 | 4.04 | 14 |
| 11 | 19-Mar | 256.00 | 275.60 | 251.75 | 256.75 | 261.94 | -0.60 | 14,486.13 | 2,441,001 | 20.59 | 289,522 | 6.37 | 7.58 | 26 |
| 12 | 18-Mar | 263.40 | 265.85 | 257.25 | 258.30 | 259.72 | -2.60 | 14,573.58 | 1,359,995 | 11.47 | 750,751 | 16.51 | 19.50 | 68 |
| 13 | 17-Mar | 272.00 | 273.00 | 263.85 | 265.20 | 266.77 | -1.87 | 14,962.89 | 558,658 | 4.71 | 320,736 | 7.05 | 8.56 | 29 |
| 14 | 16-Mar | 272.05 | 275.45 | 264.15 | 270.25 | 267.65 | -0.50 | 15,247.81 | 493,467 | 4.16 | 191,958 | 4.22 | 5.14 | 17 |
| 15 | 13-Mar | 278.95 | 283.45 | 268.20 | 271.60 | 273.71 | -2.58 | 15,323.98 | 738,547 | 6.23 | 208,916 | 4.59 | 5.72 | 19 |
| 16 | 12-Mar | 285.00 | 311.40 | 277.10 | 278.80 | 295.05 | -2.23 | 15,730.21 | 5,944,164 | 50.15 | 596,496 | 13.12 | 17.60 | 54 |
| 17 | 11-Mar | 274.00 | 307.00 | 274.00 | 285.15 | 292.08 | 3.71 | 16,088.49 | 4,019,668 | 33.91 | 1,240,661 | 27.28 | 36.24 | 112 |
| 18 | 10-Mar | 270.50 | 278.50 | 270.50 | 274.95 | 276.04 | 1.25 | 15,512.99 | 611,425 | 5.16 | 304,311 | 6.69 | 8.40 | 27 |
| 19 | 09-Mar | 289.00 | 289.80 | 270.00 | 271.55 | 273.54 | -7.60 | 15,321.16 | 877,561 | 7.40 | 372,997 | 8.20 | 10.20 | 34 |
| 20 | 06-Mar | 290.10 | 296.75 | 288.35 | 293.90 | 293.50 | 1.33 | 16,582.17 | 690,988 | 5.83 | 398,374 | 8.76 | 11.69 | 36 |
| 21 | 05-Mar | 289.45 | 292.35 | 282.50 | 290.05 | 286.52 | 0.21 | 16,364.95 | 792,752 | 6.69 | 491,258 | 10.80 | 14.08 | 44 |
| 22 | 04-Mar | 294.00 | 295.80 | 280.75 | 289.45 | 286.94 | -3.24 | 16,331.10 | 1,118,200 | 9.43 | 601,523 | 13.23 | 17.26 | 54 |
| 23 | 02-Mar | 291.15 | 300.85 | 291.10 | 299.15 | 297.58 | -1.84 | 16,878.38 | 204,293 | 1.72 | 108,403 | 2.38 | 3.23 | 10 |
| 24 | 27-Feb | 304.80 | 307.20 | 302.00 | 304.75 | 305.03 | -0.18 | 17,194.34 | 829,479 | 7.00 | 528,670 | 11.62 | 16.13 | 48 |
| 25 | 26-Feb | 305.95 | 308.55 | 303.00 | 305.30 | 306.30 | 0.43 | 17,225.37 | 258,310 | 2.18 | 178,900 | 3.93 | 5.48 | 16 |
| 26 | 25-Feb | 303.00 | 305.95 | 302.45 | 304.00 | 304.24 | 0.30 | 17,152.00 | 187,694 | 1.58 | 114,707 | 2.52 | 3.49 | 10 |
| 27 | 24-Feb | 303.95 | 306.40 | 300.95 | 303.10 | 303.53 | -0.28 | 17,101.25 | 278,672 | 2.35 | 135,624 | 2.98 | 4.12 | 12 |
| 28 | 23-Feb | 302.00 | 305.00 | 300.00 | 303.95 | 302.58 | 1.18 | 17,149.20 | 186,528 | 1.57 | 98,519 | 2.17 | 2.98 | 9 |
| 29 | 20-Feb | 300.95 | 304.00 | 298.85 | 300.40 | 300.62 | 0.03 | 16,948.91 | 208,399 | 1.76 | 112,306 | 2.47 | 3.38 | 10 |
| 30 | 19-Feb | 306.00 | 306.00 | 300.00 | 300.30 | 301.53 | -1.31 | 16,943.27 | 118,535 | 1.00 | 65,179 | 1.43 | 1.97 | 6 |
| 31 | 18-Feb | 303.00 | 305.95 | 298.05 | 304.30 | 301.07 | 0.05 | 17,168.95 | 333,854 | 2.82 | 177,006 | 3.89 | 5.33 | 16 |
| 32 | 17-Feb | 307.00 | 308.75 | 303.30 | 304.15 | 305.35 | -1.36 | 17,160.49 | 169,019 | 1.43 | 96,976 | 2.13 | 2.96 | 9 |
| 33 | 16-Feb | 312.00 | 313.50 | 306.95 | 308.35 | 309.46 | -0.52 | 17,397.46 | 153,133 | 1.29 | 45,476 | 1.00 | 1.41 | 4 |
| 34 | 13-Feb | 308.00 | 311.60 | 305.35 | 309.95 | 309.02 | -0.11 | 17,487.73 | 163,099 | 1.38 | 59,239 | 1.30 | 1.83 | 5 |
| 35 | 12-Feb | 316.10 | 316.10 | 306.50 | 310.30 | 309.91 | -1.45 | 17,507.48 | 198,872 | 1.68 | 71,166 | 1.56 | 2.21 | 6 |
| 36 | 11-Feb | 313.35 | 315.30 | 311.00 | 314.85 | 313.77 | 0.48 | 17,764.20 | 217,418 | 1.83 | 134,192 | 2.95 | 4.21 | 12 |
| 37 | 10-Feb | 314.35 | 315.45 | 310.10 | 313.35 | 313.29 | 0.48 | 17,679.56 | 273,829 | 2.31 | 156,163 | 3.43 | 4.89 | 14 |
| 38 | 09-Feb | 308.50 | 314.00 | 307.15 | 311.85 | 311.27 | 1.83 | 17,594.93 | 730,350 | 6.16 | 449,571 | 9.89 | 13.99 | 40 |
| 39 | 06-Feb | 299.90 | 307.20 | 298.00 | 306.25 | 304.72 | 2.12 | 17,278.97 | 677,322 | 5.71 | 345,461 | 7.60 | 10.53 | 31 |
| 40 | 05-Feb | 299.65 | 300.90 | 296.55 | 299.90 | 299.53 | 0.08 | 16,920.70 | 150,377 | 1.27 | 80,942 | 1.78 | 2.42 | 7 |
| 41 | 04-Feb | 300.80 | 301.95 | 297.00 | 299.65 | 299.02 | -0.38 | 16,906.59 | 200,252 | 1.69 | 106,577 | 2.34 | 3.19 | 10 |
| 42 | 03-Feb | 303.40 | 307.80 | 298.25 | 300.80 | 301.86 | 0.40 | 16,971.48 | 314,763 | 2.66 | 138,956 | 3.06 | 4.19 | 13 |
| 43 | 02-Feb | 297.40 | 300.00 | 292.65 | 299.60 | 296.27 | 0.25 | 16,903.77 | 176,843 | 1.49 | 72,182 | 1.59 | 2.14 | 7 |
| 44 | 01-Feb | 300.00 | 304.60 | 297.10 | 298.85 | 300.98 | -1.89 | 16,861.46 | 290,307 | 2.45 | 186,962 | 4.11 | 5.63 | 17 |
| 45 | 30-Jan | 304.00 | 306.45 | 300.00 | 304.60 | 304.21 | -0.18 | 17,185.88 | 364,869 | 3.08 | 224,018 | 4.93 | 6.81 | 20 |
| 46 | 29-Jan | 299.90 | 308.95 | 299.90 | 305.15 | 304.74 | 1.72 | 17,216.91 | 635,784 | 5.36 | 326,199 | 7.17 | 9.94 | 29 |
| 47 | 28-Jan | 298.30 | 302.70 | 297.85 | 300.00 | 299.92 | 1.73 | 16,926.00 | 549,745 | 4.64 | 438,646 | 9.65 | 13.16 | 40 |
| 48 | 27-Jan | 294.80 | 299.45 | 286.50 | 294.90 | 291.23 | -1.11 | 16,638.59 | 552,507 | 4.66 | 263,787 | 5.80 | 7.68 | 24 |
| 49 | 23-Jan | 294.45 | 300.00 | 288.70 | 298.20 | 295.80 | -1.26 | 16,824.78 | 705,475 | 5.95 | 250,650 | 5.51 | 7.41 | 23 |
| 50 | 22-Jan | 301.10 | 304.00 | 299.65 | 302.00 | 301.54 | 1.55 | 17,039.00 | 327,531 | 2.76 | 203,796 | 4.48 | 6.15 | 18 |
| 51 | 21-Jan | 295.00 | 304.90 | 292.40 | 297.40 | 295.94 | 0.46 | 16,779.65 | 328,159 | 2.77 | 151,204 | 3.32 | 4.47 | 14 |
| 52 | 20-Jan | 305.95 | 306.75 | 290.60 | 296.05 | 299.39 | -2.13 | 16,703.48 | 768,736 | 6.49 | 304,783 | 6.70 | 9.12 | 27 |
| 53 | 19-Jan | 303.40 | 304.70 | 299.90 | 302.50 | 301.79 | -0.80 | 17,067.39 | 292,148 | 2.46 | 164,327 | 3.61 | 4.96 | 15 |
| 54 | 16-Jan | 305.80 | 311.15 | 304.10 | 304.95 | 306.65 | -0.20 | 17,205.63 | 642,421 | 5.42 | 445,899 | 9.80 | 13.67 | 40 |
| 55 | 14-Jan | 298.50 | 306.80 | 297.55 | 305.55 | 302.35 | 2.45 | 17,239.48 | 277,513 | 2.34 | 144,394 | 3.18 | 4.37 | 13 |
| 56 | 13-Jan | 306.95 | 314.00 | 297.05 | 298.25 | 300.18 | -2.66 | 16,827.60 | 1,928,152 | 16.27 | 1,441,488 | 31.70 | 43.27 | 130 |
| 57 | 12-Jan | 310.10 | 311.15 | 301.20 | 306.40 | 305.37 | -1.53 | 17,287.44 | 270,205 | 2.28 | 110,701 | 2.43 | 3.38 | 10 |
| 58 | 09-Jan | 312.50 | 314.95 | 308.10 | 311.15 | 310.91 | -1.25 | 17,555.44 | 318,128 | 2.68 | 151,721 | 3.34 | 4.72 | 14 |
| 59 | 08-Jan | 316.60 | 319.90 | 312.65 | 315.10 | 316.09 | -0.47 | 17,778.30 | 367,139 | 3.10 | 210,822 | 4.64 | 6.66 | 19 |
| 60 | 07-Jan | 318.00 | 318.50 | 312.00 | 316.60 | 315.29 | -0.85 | 17,862.93 | 235,799 | 1.99 | 75,419 | 1.66 | 2.38 | 7 |
| 61 | 06-Jan | 321.90 | 323.40 | 317.20 | 319.30 | 319.51 | -0.81 | 18,015.27 | 237,427 | 2.00 | 112,785 | 2.48 | 3.60 | 10 |
| 62 | 05-Jan | 311.00 | 323.30 | 311.00 | 321.90 | 320.47 | 0.61 | 18,161.96 | 556,772 | 4.70 | 261,618 | 5.75 | 8.38 | 24 |
| 63 | 02-Jan | 312.95 | 321.20 | 310.35 | 319.95 | 317.21 | 2.56 | 18,051.94 | 589,662 | 4.97 | 323,665 | 7.12 | 10.27 | 29 |
| 64 | 01-Jan | 308.00 | 314.65 | 306.00 | 311.95 | 311.37 | 1.86 | 17,600.57 | 492,447 | 4.15 | 212,341 | 4.67 | 6.61 | 19 |
| 65 | 31-Dec | 292.50 | 309.45 | 292.50 | 306.25 | 305.25 | 4.01 | 17,278.97 | 1,064,906 | 8.98 | 419,060 | 9.21 | 12.79 | 38 |
| 66 | 30-Dec | 294.50 | 296.90 | 292.50 | 294.45 | 294.97 | 0.48 | 16,613.20 | 832,824 | 7.03 | 593,511 | 13.05 | 17.51 | 53 |
| 67 | 29-Dec | 294.10 | 297.70 | 290.50 | 293.05 | 293.36 | -1.28 | 16,534.21 | 857,480 | 7.23 | 630,959 | 13.87 | 18.51 | 57 |