| Macro-sector: Energy | Band: 20 | High52 Price: 394.8 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 310.60 | Low52 Price: 261.45 | Barrier: -; Drift%: - |
| Basic Industry: Gas Transmission Marketing | Total Equity: 564,211,376 | Low52 Date: 04-Mar-2025 | SHP: 37.63 / 15.47 / 25.21 / 19.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 387.0 / 261.45 | Month: 330.0 / 287.55 | Week: 319.8 / 308.1 | Day: 300.7 / 296.1 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 300.70 | 300.70 | 296.10 | 298.10 | 298.31 | -0.88 | 16,819.14 | 376,250 | 12.28 | 183,570 | 12.13 | 5.48 | 17 |
| 2 | 11-Nov | 304.10 | 304.10 | 298.10 | 300.75 | 300.81 | -0.28 | 16,968.66 | 280,528 | 9.16 | 158,428 | 10.47 | 4.77 | 14 |
| 3 | 10-Nov | 300.00 | 304.85 | 298.25 | 301.60 | 301.95 | 0.70 | 17,016.62 | 235,839 | 7.70 | 70,632 | 4.67 | 2.13 | 6 |
| 4 | 07-Nov | 303.35 | 304.75 | 295.40 | 299.50 | 299.71 | -1.98 | 16,898.13 | 478,230 | 15.61 | 278,911 | 18.43 | 8.36 | 25 |
| 5 | 06-Nov | 306.95 | 308.60 | 301.10 | 305.55 | 304.21 | -0.44 | 17,239.48 | 412,453 | 13.46 | 229,579 | 15.17 | 6.98 | 21 |
| 6 | 04-Nov | 310.05 | 312.20 | 306.00 | 306.90 | 308.78 | -1.02 | 17,315.65 | 179,579 | 5.86 | 100,807 | 6.66 | 3.11 | 9 |
| 7 | 03-Nov | 309.00 | 311.95 | 308.90 | 310.05 | 310.07 | 0.13 | 17,493.37 | 124,806 | 4.07 | 72,257 | 4.77 | 2.24 | 7 |
| 8 | 31-Oct | 314.00 | 314.00 | 309.00 | 309.65 | 310.32 | -0.90 | 17,470.81 | 155,979 | 5.09 | 97,752 | 6.46 | 3.03 | 9 |
| 9 | 30-Oct | 315.50 | 315.55 | 309.60 | 312.45 | 311.82 | -0.48 | 17,628.78 | 185,653 | 6.06 | 116,215 | 7.68 | 3.62 | 11 |
| 10 | 29-Oct | 309.20 | 319.80 | 309.20 | 313.95 | 315.97 | 1.54 | 17,713.42 | 793,283 | 25.89 | 422,656 | 27.92 | 13.35 | 38 |
| 11 | 28-Oct | 311.45 | 313.15 | 308.10 | 309.20 | 309.96 | -0.72 | 17,445.42 | 115,732 | 3.78 | 67,891 | 4.49 | 2.10 | 6 |
| 12 | 27-Oct | 313.05 | 314.95 | 310.65 | 311.45 | 311.85 | -0.80 | 17,572.36 | 156,404 | 5.10 | 90,904 | 6.01 | 2.83 | 8 |
| 13 | 24-Oct | 315.80 | 316.55 | 310.65 | 313.95 | 314.04 | -0.02 | 17,713.42 | 791,153 | 25.82 | 660,755 | 43.65 | 20.75 | 60 |
| 14 | 23-Oct | 311.85 | 315.20 | 310.50 | 314.00 | 313.74 | 0.69 | 17,716.00 | 737,949 | 24.08 | 602,555 | 39.81 | 18.90 | 55 |
| 15 | 21-Oct | 309.05 | 312.50 | 309.05 | 311.85 | 311.24 | 0.22 | 17,594.93 | 30,641 | 1.00 | 15,136 | 1.00 | 0.47 | 1 |
| 16 | 20-Oct | 314.00 | 315.25 | 309.65 | 311.15 | 311.02 | -1.33 | 17,555.44 | 530,661 | 17.32 | 364,266 | 24.06 | 11.33 | 33 |
| 17 | 17-Oct | 317.00 | 318.00 | 313.20 | 315.35 | 315.31 | -0.19 | 17,792.41 | 271,520 | 8.86 | 181,454 | 11.99 | 5.72 | 16 |
| 18 | 16-Oct | 317.65 | 323.90 | 315.05 | 315.95 | 319.36 | -1.11 | 17,826.26 | 737,928 | 24.08 | 384,556 | 25.41 | 12.28 | 35 |
| 19 | 15-Oct | 315.00 | 321.00 | 312.50 | 319.50 | 317.72 | 0.61 | 18,026.55 | 476,172 | 15.54 | 291,265 | 19.24 | 9.25 | 26 |
| 20 | 14-Oct | 321.10 | 322.70 | 314.30 | 317.55 | 318.64 | -0.22 | 17,916.53 | 514,971 | 16.81 | 268,255 | 17.72 | 8.55 | 24 |
| 21 | 13-Oct | 318.20 | 319.80 | 315.40 | 318.25 | 317.87 | -0.66 | 17,956.03 | 439,354 | 14.34 | 275,788 | 18.22 | 8.77 | 25 |
| 22 | 10-Oct | 316.00 | 322.30 | 315.10 | 320.35 | 320.14 | 1.34 | 18,074.51 | 552,732 | 18.04 | 332,832 | 21.99 | 10.66 | 30 |
| 23 | 09-Oct | 315.80 | 320.30 | 312.00 | 316.10 | 315.92 | 0.00 | 17,834.72 | 704,429 | 22.99 | 430,650 | 28.45 | 13.61 | 39 |
| 24 | 08-Oct | 320.30 | 324.50 | 315.20 | 316.10 | 319.36 | -2.30 | 17,834.72 | 405,878 | 13.25 | 229,366 | 15.15 | 7.33 | 21 |
| 25 | 07-Oct | 322.95 | 325.75 | 319.80 | 323.55 | 323.96 | 0.79 | 18,255.06 | 516,211 | 16.85 | 337,564 | 22.30 | 10.94 | 31 |
| 26 | 06-Oct | 326.95 | 326.95 | 319.00 | 321.00 | 322.18 | -1.34 | 18,111.00 | 606,918 | 19.81 | 423,128 | 27.95 | 13.63 | 38 |
| 27 | 03-Oct | 318.25 | 328.10 | 314.75 | 325.35 | 321.54 | 2.23 | 18,356.62 | 462,121 | 15.08 | 263,750 | 17.42 | 8.48 | 24 |
| 28 | 01-Oct | 310.25 | 320.05 | 307.65 | 318.25 | 315.55 | 2.81 | 17,956.03 | 562,297 | 18.35 | 333,994 | 22.06 | 10.54 | 30 |
| 29 | 30-Sep | 306.00 | 311.00 | 304.55 | 309.55 | 308.40 | 2.04 | 17,465.16 | 315,532 | 10.30 | 152,486 | 10.07 | 4.70 | 14 |
| 30 | 29-Sep | 310.00 | 314.40 | 296.00 | 303.35 | 304.27 | -2.43 | 17,115.35 | 1,792,252 | 58.49 | 912,616 | 60.29 | 27.77 | 83 |
| 31 | 26-Sep | 313.90 | 313.90 | 307.60 | 310.90 | 310.16 | -1.32 | 17,541.33 | 198,399 | 6.47 | 65,682 | 4.34 | 2.04 | 6 |
| 32 | 25-Sep | 320.00 | 320.45 | 312.10 | 315.05 | 316.16 | -1.81 | 17,775.48 | 215,568 | 7.04 | 93,522 | 6.18 | 2.96 | 8 |
| 33 | 24-Sep | 323.45 | 323.75 | 315.25 | 320.85 | 318.71 | -0.39 | 18,102.72 | 392,976 | 12.82 | 110,325 | 7.29 | 3.52 | 10 |
| 34 | 23-Sep | 313.70 | 330.00 | 313.20 | 322.10 | 324.64 | 2.91 | 18,173.25 | 4,010,218 | 130.87 | 623,064 | 41.16 | 20.23 | 56 |
| 35 | 22-Sep | 314.35 | 315.15 | 310.00 | 313.00 | 312.63 | -0.43 | 17,659.00 | 359,948 | 11.75 | 217,765 | 14.39 | 6.81 | 20 |
| 36 | 19-Sep | 317.45 | 321.10 | 311.10 | 314.35 | 315.56 | -0.22 | 17,735.98 | 656,986 | 21.44 | 310,995 | 20.55 | 9.81 | 28 |
| 37 | 18-Sep | 319.70 | 320.20 | 312.65 | 315.05 | 315.68 | -1.19 | 17,775.48 | 319,267 | 10.42 | 143,347 | 9.47 | 4.53 | 13 |
| 38 | 17-Sep | 324.60 | 327.15 | 317.10 | 318.85 | 321.09 | -0.23 | 17,989.88 | 606,243 | 19.78 | 219,731 | 14.52 | 7.06 | 20 |
| 39 | 16-Sep | 310.80 | 322.00 | 308.50 | 319.60 | 317.07 | 3.58 | 18,032.20 | 1,670,766 | 54.53 | 754,651 | 49.85 | 23.93 | 68 |
| 40 | 15-Sep | 308.10 | 314.40 | 306.10 | 308.55 | 308.57 | 0.13 | 17,408.74 | 335,840 | 10.96 | 183,431 | 12.12 | 5.66 | 17 |
| 41 | 12-Sep | 307.95 | 311.00 | 303.15 | 308.15 | 307.28 | -0.60 | 17,386.17 | 943,981 | 30.81 | 412,820 | 27.27 | 12.69 | 37 |
| 42 | 11-Sep | 298.05 | 314.70 | 297.00 | 310.00 | 311.26 | 3.47 | 17,490.00 | 5,399,244 | 176.20 | 2,436,318 | 160.95 | 75.83 | 221 |
| 43 | 10-Sep | 301.00 | 301.85 | 290.80 | 299.60 | 299.40 | -1.11 | 16,903.77 | 473,449 | 15.45 | 245,964 | 16.25 | 7.36 | 22 |
| 44 | 09-Sep | 300.85 | 304.80 | 300.10 | 302.95 | 303.30 | 1.17 | 17,092.78 | 430,085 | 14.04 | 285,182 | 18.84 | 8.65 | 26 |
| 45 | 08-Sep | 302.30 | 303.80 | 299.00 | 299.45 | 299.96 | -0.15 | 16,895.31 | 213,054 | 6.95 | 139,978 | 9.25 | 4.20 | 13 |
| 46 | 05-Sep | 306.20 | 308.20 | 299.20 | 299.90 | 301.81 | -1.25 | 16,920.70 | 285,722 | 9.32 | 132,853 | 8.78 | 4.01 | 12 |
| 47 | 04-Sep | 308.00 | 308.00 | 302.75 | 303.70 | 304.06 | 0.56 | 17,135.10 | 205,434 | 6.70 | 125,684 | 8.30 | 3.82 | 11 |
| 48 | 03-Sep | 298.60 | 307.35 | 298.60 | 302.00 | 303.50 | 1.50 | 17,039.00 | 457,898 | 14.94 | 146,641 | 9.69 | 4.45 | 13 |
| 49 | 02-Sep | 296.40 | 302.00 | 294.20 | 297.55 | 297.51 | 1.36 | 16,788.11 | 963,695 | 31.45 | 636,364 | 42.04 | 18.93 | 58 |
| 50 | 01-Sep | 291.35 | 298.00 | 287.55 | 293.55 | 293.20 | 1.26 | 16,562.42 | 668,181 | 21.81 | 432,860 | 28.60 | 12.69 | 39 |
| 51 | 29-Aug | 290.55 | 293.00 | 289.10 | 289.90 | 290.29 | -0.28 | 16,356.49 | 333,482 | 10.88 | 240,458 | 15.89 | 6.98 | 22 |
| 52 | 28-Aug | 296.30 | 297.65 | 290.20 | 290.70 | 292.99 | -1.89 | 16,401.62 | 264,833 | 8.64 | 140,548 | 9.29 | 4.12 | 13 |
| 53 | 26-Aug | 299.40 | 301.20 | 295.05 | 296.30 | 299.08 | -1.05 | 16,717.58 | 1,267,462 | 41.36 | 1,032,793 | 68.23 | 30.89 | 94 |
| 54 | 25-Aug | 305.70 | 307.00 | 298.10 | 299.45 | 301.08 | -2.04 | 16,895.31 | 415,914 | 13.57 | 245,491 | 16.22 | 7.39 | 22 |
| 55 | 22-Aug | 306.55 | 308.25 | 302.95 | 305.70 | 306.24 | 0.21 | 17,247.94 | 804,986 | 26.27 | 634,908 | 41.94 | 19.44 | 58 |
| 56 | 21-Aug | 303.00 | 311.60 | 303.00 | 305.05 | 307.04 | 0.68 | 17,211.27 | 376,157 | 12.28 | 139,314 | 9.20 | 4.28 | 13 |
| 57 | 20-Aug | 306.85 | 307.65 | 301.70 | 303.00 | 303.04 | -1.25 | 17,095.00 | 2,487,139 | 81.17 | 2,282,569 | 150.79 | 69.17 | 207 |
| 58 | 19-Aug | 304.90 | 308.50 | 303.40 | 306.85 | 306.07 | 0.64 | 17,312.83 | 125,315 | 4.09 | 67,132 | 4.43 | 2.05 | 6 |
| 59 | 18-Aug | 303.10 | 306.00 | 301.15 | 304.90 | 303.80 | 1.11 | 17,202.80 | 158,580 | 5.18 | 71,272 | 4.71 | 2.17 | 6 |
| 60 | 14-Aug | 304.40 | 308.85 | 298.85 | 301.55 | 303.06 | -0.41 | 17,013.79 | 220,668 | 7.20 | 66,911 | 4.42 | 2.03 | 6 |
| 61 | 13-Aug | 305.45 | 314.70 | 301.40 | 302.80 | 306.48 | -0.31 | 17,084.32 | 730,311 | 23.83 | 414,983 | 27.42 | 12.72 | 38 |
| 62 | 12-Aug | 303.00 | 306.60 | 300.85 | 303.75 | 304.40 | 0.28 | 17,137.92 | 1,050,303 | 34.28 | 879,761 | 58.12 | 26.78 | 80 |
| 63 | 11-Aug | 304.45 | 309.65 | 300.35 | 302.90 | 303.74 | -0.53 | 17,089.96 | 342,263 | 11.17 | 179,582 | 11.86 | 5.45 | 16 |
| 64 | 08-Aug | 301.25 | 312.00 | 297.70 | 304.50 | 307.00 | 1.58 | 17,180.24 | 699,861 | 22.84 | 105,722 | 6.98 | 3.00 | 9 |
| 65 | 07-Aug | 301.50 | 304.60 | 296.40 | 299.75 | 299.86 | -1.28 | 16,912.24 | 248,107 | 8.10 | 140,970 | 9.31 | 4.23 | 13 |
| 66 | 06-Aug | 309.40 | 312.45 | 301.00 | 303.65 | 305.02 | -1.38 | 17,132.28 | 301,276 | 9.83 | 145,069 | 9.58 | 4.42 | 13 |
| 67 | 05-Aug | 307.00 | 311.40 | 304.30 | 307.90 | 307.65 | 0.85 | 17,372.07 | 201,636 | 6.58 | 99,215 | 6.55 | 3.05 | 9 |