| 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; VWAP21: 327.85 | Low52 Price: 261.45 | Barrier: -; Drift%: - |
| Basic Industry: Gas Transmission Marketing | Total Equity: 564,211,376 | Low52 Date: 04-Mar-2025 | SHP: 37.63 / 14.75 / 25.79 / 19.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 387.0 / 261.45 | Month: 360.6 / 309.45 | Week: 341.55 / 324.35 | Day: 331.5 / 325.9 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 328.50 | 331.50 | 325.90 | 327.45 | 327.68 | -0.05 | 18,475.10 | 789,222 | 5.42 | 691,901 | 10.58 | 22.67 | 62 |
| 2 | 10-Jul | 332.95 | 332.95 | 325.60 | 327.60 | 327.96 | -1.25 | 18,483.56 | 288,712 | 1.98 | 132,033 | 2.02 | 4.33 | 12 |
| 3 | 09-Jul | 331.00 | 333.50 | 328.05 | 331.75 | 331.22 | 0.38 | 18,717.71 | 169,751 | 1.17 | 80,999 | 1.24 | 2.68 | 7 |
| 4 | 08-Jul | 333.00 | 335.15 | 327.55 | 330.50 | 330.05 | -1.09 | 18,647.19 | 400,700 | 2.75 | 280,622 | 4.29 | 9.26 | 25 |
| 5 | 07-Jul | 336.50 | 337.35 | 329.15 | 334.15 | 333.96 | -0.25 | 18,853.12 | 188,139 | 1.29 | 65,398 | 1.00 | 2.18 | 6 |
| 6 | 04-Jul | 341.55 | 341.55 | 334.05 | 335.00 | 336.24 | -1.18 | 18,901.00 | 328,406 | 2.26 | 139,245 | 2.13 | 4.68 | 12 |
| 7 | 03-Jul | 336.15 | 340.90 | 335.50 | 339.00 | 338.88 | 1.18 | 19,126.00 | 1,990,150 | 13.67 | 1,652,724 | 25.27 | 56.01 | 148 |
| 8 | 02-Jul | 335.15 | 338.90 | 332.00 | 335.05 | 335.14 | -0.03 | 18,903.90 | 1,337,979 | 9.19 | 1,091,796 | 16.69 | 36.59 | 98 |
| 9 | 01-Jul | 329.55 | 337.80 | 328.05 | 335.15 | 334.25 | 1.70 | 18,909.54 | 764,856 | 5.25 | 187,366 | 2.86 | 6.26 | 17 |
| 10 | 30-Jun | 330.20 | 334.00 | 324.35 | 329.55 | 328.48 | -0.20 | 18,593.59 | 470,802 | 3.23 | 202,767 | 3.10 | 6.66 | 18 |
| 11 | 27-Jun | 321.00 | 343.30 | 321.00 | 330.20 | 336.38 | 3.24 | 18,630.26 | 4,935,147 | 33.89 | 586,630 | 8.97 | 19.73 | 52 |
| 12 | 26-Jun | 320.00 | 321.80 | 317.35 | 319.85 | 319.43 | -0.05 | 18,046.30 | 232,533 | 1.60 | 117,006 | 1.79 | 3.74 | 10 |
| 13 | 25-Jun | 319.20 | 324.60 | 319.15 | 320.00 | 320.53 | 0.25 | 18,054.00 | 298,545 | 2.05 | 168,036 | 2.57 | 5.39 | 15 |
| 14 | 24-Jun | 322.90 | 322.90 | 317.00 | 319.20 | 319.24 | 0.22 | 18,009.63 | 215,690 | 1.48 | 82,692 | 1.26 | 2.64 | 7 |
| 15 | 23-Jun | 314.00 | 319.70 | 312.05 | 318.50 | 315.85 | 0.54 | 17,970.13 | 341,648 | 2.35 | 162,713 | 2.49 | 5.14 | 15 |
| 16 | 20-Jun | 314.60 | 320.80 | 312.90 | 316.80 | 317.02 | 0.70 | 17,874.22 | 469,090 | 3.22 | 227,771 | 3.48 | 7.22 | 20 |
| 17 | 19-Jun | 326.00 | 326.90 | 312.00 | 314.60 | 318.03 | -3.39 | 17,750.09 | 293,750 | 2.02 | 136,437 | 2.09 | 4.34 | 12 |
| 18 | 18-Jun | 328.00 | 330.30 | 325.05 | 325.65 | 326.75 | -1.18 | 18,373.54 | 145,630 | 1.00 | 70,780 | 1.08 | 2.31 | 6 |
| 19 | 17-Jun | 330.00 | 332.00 | 327.35 | 329.55 | 329.61 | 0.06 | 18,593.59 | 172,599 | 1.19 | 92,966 | 1.42 | 3.06 | 8 |
| 20 | 16-Jun | 329.10 | 331.15 | 324.05 | 329.35 | 328.22 | -0.33 | 18,582.30 | 146,254 | 1.00 | 65,858 | 1.01 | 2.16 | 6 |
| 21 | 13-Jun | 328.00 | 331.85 | 325.40 | 330.45 | 329.88 | -0.30 | 18,644.36 | 262,922 | 1.81 | 155,890 | 2.38 | 5.14 | 14 |
| 22 | 12-Jun | 337.00 | 337.55 | 330.05 | 331.45 | 333.34 | -1.60 | 18,700.79 | 261,405 | 1.79 | 147,919 | 2.26 | 4.93 | 13 |
| 23 | 11-Jun | 337.25 | 338.85 | 333.90 | 336.85 | 336.46 | 0.36 | 19,005.46 | 350,927 | 2.41 | 203,116 | 3.11 | 6.83 | 18 |
| 24 | 10-Jun | 334.95 | 340.95 | 331.65 | 335.65 | 334.31 | 0.48 | 18,937.75 | 1,913,552 | 13.14 | 1,562,347 | 23.89 | 52.23 | 140 |
| 25 | 09-Jun | 330.60 | 335.50 | 329.30 | 334.05 | 333.84 | 1.53 | 18,847.48 | 943,227 | 6.48 | 763,925 | 11.68 | 25.50 | 68 |
| 26 | 06-Jun | 333.00 | 333.20 | 328.20 | 329.00 | 329.78 | -0.89 | 18,562.00 | 251,204 | 1.72 | 148,624 | 2.27 | 4.90 | 13 |
| 27 | 05-Jun | 336.60 | 338.30 | 329.00 | 331.95 | 331.57 | -1.03 | 18,729.00 | 613,427 | 4.21 | 428,869 | 6.56 | 14.22 | 38 |
| 28 | 04-Jun | 333.65 | 336.85 | 329.65 | 335.40 | 334.00 | 1.04 | 18,923.65 | 228,276 | 1.57 | 117,353 | 1.79 | 3.00 | 10 |
| 29 | 03-Jun | 330.40 | 334.55 | 328.15 | 331.95 | 331.96 | 0.97 | 18,729.00 | 297,338 | 2.04 | 163,334 | 2.50 | 5.42 | 15 |
| 30 | 02-Jun | 330.00 | 330.30 | 325.90 | 328.75 | 328.71 | -0.02 | 18,548.45 | 3,122,105 | 21.44 | 138,944 | 2.12 | 4.57 | 12 |
| 31 | 30-May | 329.60 | 331.35 | 326.55 | 328.80 | 328.96 | -0.05 | 18,551.27 | 190,836 | 1.31 | 86,892 | 1.33 | 2.86 | 8 |
| 32 | 29-May | 328.00 | 330.65 | 325.00 | 328.95 | 327.69 | 0.60 | 18,559.73 | 271,217 | 1.86 | 148,025 | 2.26 | 4.85 | 13 |
| 33 | 28-May | 329.50 | 331.65 | 325.00 | 327.00 | 327.62 | -0.67 | 18,449.00 | 226,810 | 1.56 | 100,860 | 1.54 | 3.30 | 9 |
| 34 | 27-May | 333.60 | 336.30 | 327.20 | 329.20 | 329.86 | -1.32 | 18,573.84 | 529,812 | 3.64 | 275,464 | 4.21 | 9.09 | 25 |
| 35 | 26-May | 338.65 | 342.80 | 332.20 | 333.60 | 335.98 | -1.49 | 18,822.09 | 371,431 | 2.55 | 156,534 | 2.39 | 5.26 | 14 |
| 36 | 23-May | 338.00 | 343.95 | 333.80 | 338.65 | 339.60 | -2.55 | 19,107.02 | 691,648 | 4.75 | 213,207 | 3.26 | 7.24 | 19 |
| 37 | 22-May | 351.00 | 351.05 | 341.05 | 347.50 | 345.36 | -0.80 | 19,606.35 | 291,288 | 2.00 | 87,078 | 1.33 | 3.01 | 8 |
| 38 | 21-May | 342.85 | 355.10 | 342.85 | 350.30 | 350.11 | 1.65 | 19,764.32 | 1,708,495 | 11.73 | 1,199,868 | 18.35 | 42.01 | 107 |
| 39 | 20-May | 352.50 | 360.60 | 342.20 | 344.60 | 349.56 | -1.92 | 19,442.72 | 521,208 | 3.58 | 118,185 | 1.81 | 4.13 | 11 |
| 40 | 19-May | 354.10 | 358.45 | 347.15 | 351.35 | 352.53 | 0.27 | 19,823.57 | 323,491 | 2.22 | 126,068 | 1.93 | 4.44 | 11 |
| 41 | 16-May | 348.00 | 357.80 | 346.10 | 350.40 | 351.83 | 0.65 | 19,769.97 | 423,437 | 2.91 | 172,695 | 2.64 | 6.08 | 15 |
| 42 | 15-May | 346.70 | 352.00 | 340.75 | 348.15 | 346.82 | 0.42 | 19,643.02 | 561,736 | 3.86 | 232,770 | 3.56 | 8.07 | 21 |
| 43 | 14-May | 350.00 | 350.05 | 340.00 | 346.70 | 345.34 | -0.16 | 19,561.21 | 830,584 | 5.70 | 423,853 | 6.48 | 14.64 | 38 |
| 44 | 13-May | 330.00 | 355.00 | 328.00 | 347.25 | 341.86 | 5.28 | 19,592.24 | 982,950 | 6.75 | 469,320 | 7.18 | 16.04 | 42 |
| 45 | 12-May | 328.00 | 332.10 | 327.15 | 329.85 | 329.15 | 2.60 | 18,610.51 | 267,265 | 1.84 | 118,307 | 1.81 | 3.89 | 11 |
| 46 | 09-May | 312.95 | 325.95 | 309.45 | 321.50 | 316.97 | 2.18 | 18,139.40 | 453,342 | 3.11 | 156,259 | 2.39 | 4.95 | 14 |
| 47 | 08-May | 322.70 | 327.35 | 311.00 | 314.65 | 319.50 | -2.49 | 17,752.91 | 289,870 | 1.99 | 120,395 | 1.84 | 3.85 | 11 |
| 48 | 07-May | 315.10 | 324.20 | 313.80 | 322.70 | 320.85 | 1.16 | 18,207.10 | 270,770 | 1.86 | 103,392 | 1.58 | 3.32 | 9 |
| 49 | 06-May | 330.60 | 334.20 | 318.20 | 319.00 | 323.88 | -3.41 | 17,998.00 | 232,024 | 1.59 | 92,220 | 1.41 | 2.99 | 8 |
| 50 | 05-May | 318.00 | 332.20 | 316.95 | 330.25 | 326.75 | 3.61 | 18,633.08 | 411,510 | 2.83 | 166,538 | 2.55 | 5.44 | 15 |
| 51 | 02-May | 323.20 | 323.45 | 316.40 | 318.75 | 318.86 | -1.92 | 17,984.24 | 358,925 | 2.46 | 176,092 | 2.69 | 5.61 | 16 |
| 52 | 30-Apr | 329.90 | 329.90 | 318.20 | 325.00 | 324.76 | -1.50 | 18,336.00 | 737,190 | 5.06 | 413,189 | 6.32 | 13.42 | 37 |
| 53 | 29-Apr | 318.50 | 334.60 | 318.40 | 329.95 | 327.38 | 3.63 | 18,616.15 | 921,371 | 6.33 | 296,919 | 4.54 | 9.72 | 26 |
| 54 | 28-Apr | 321.30 | 321.75 | 314.10 | 318.40 | 317.77 | -0.90 | 17,964.49 | 344,220 | 2.36 | 115,796 | 1.77 | 3.68 | 10 |
| 55 | 25-Apr | 316.10 | 323.55 | 310.20 | 321.30 | 319.25 | 0.93 | 18,128.11 | 798,076 | 5.48 | 259,280 | 3.96 | 8.28 | 23 |
| 56 | 24-Apr | 321.00 | 324.20 | 315.20 | 318.35 | 318.89 | -0.67 | 17,961.67 | 424,092 | 2.91 | 219,029 | 3.35 | 6.98 | 20 |
| 57 | 23-Apr | 318.95 | 321.50 | 314.30 | 320.50 | 318.39 | 0.93 | 18,082.97 | 324,806 | 2.23 | 120,717 | 1.85 | 3.84 | 11 |
| 58 | 22-Apr | 319.25 | 328.40 | 312.25 | 317.55 | 320.98 | -0.36 | 17,916.53 | 633,828 | 4.35 | 231,257 | 3.54 | 7.42 | 21 |
| 59 | 21-Apr | 314.20 | 321.45 | 311.10 | 318.70 | 317.68 | 1.63 | 17,981.42 | 414,398 | 2.85 | 167,787 | 2.57 | 5.33 | 15 |
| 60 | 17-Apr | 311.60 | 314.25 | 304.80 | 313.60 | 310.72 | 1.16 | 17,693.67 | 902,316 | 6.20 | 465,941 | 7.12 | 14.48 | 42 |
| 61 | 16-Apr | 314.00 | 316.05 | 308.70 | 310.00 | 311.05 | -1.37 | 17,490.00 | 439,084 | 3.02 | 187,475 | 2.87 | 5.83 | 17 |
| 62 | 15-Apr | 316.15 | 319.25 | 307.65 | 314.30 | 312.55 | 0.02 | 17,733.16 | 1,214,203 | 8.34 | 384,120 | 5.87 | 12.01 | 34 |
| 63 | 11-Apr | 300.40 | 317.55 | 294.00 | 314.25 | 309.34 | 6.74 | 17,730.34 | 1,659,579 | 11.40 | 566,461 | 8.66 | 17.52 | 50 |
| 64 | 09-Apr | 291.50 | 298.00 | 287.05 | 294.40 | 291.90 | 1.01 | 16,610.38 | 337,543 | 2.32 | 147,281 | 2.25 | 4.30 | 13 |
| 65 | 08-Apr | 289.00 | 292.75 | 286.45 | 291.45 | 290.10 | 1.87 | 16,443.94 | 328,121 | 2.25 | 101,714 | 1.56 | 2.95 | 9 |
| 66 | 07-Apr | 275.00 | 289.85 | 271.50 | 286.10 | 281.39 | -1.29 | 16,142.09 | 603,230 | 4.14 | 222,277 | 3.40 | 6.25 | 20 |
| 67 | 04-Apr | 298.00 | 298.00 | 287.05 | 289.85 | 290.46 | -2.85 | 16,353.67 | 391,063 | 2.69 | 166,717 | 2.55 | 4.84 | 15 |