| Macro-sector: Energy | Band: 20 | High52 Price: 526.15 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,250 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 2; VWAP21: 412.42 | Low52 Price: 360.25 | Barrier: 412.0; Drift%: -0.97 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 688,390,125 | Low52 Date: 03-Mar-2025 | SHP: 60.89 / 3.7 / 14.97 / 13.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 517.9 / 360.25 | Month: 452.0 / 419.05 | Week: 417.0 / 404.15 | Day: 409.0 / 402.0 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 405.55 | 409.00 | 402.00 | 408.05 | 406.24 | 0.95 | 28,089.76 | 240,383 | 10.05 | 139,740 | 9.65 | 5.68 | 15 |
| 2 | 11-Nov | 401.45 | 405.40 | 397.10 | 404.20 | 402.10 | 0.19 | 27,824.73 | 449,287 | 18.79 | 171,449 | 11.84 | 6.89 | 19 |
| 3 | 10-Nov | 400.95 | 404.90 | 398.15 | 403.45 | 399.99 | 1.05 | 27,773.10 | 969,917 | 40.57 | 839,638 | 57.98 | 33.58 | 92 |
| 4 | 07-Nov | 400.95 | 402.95 | 396.60 | 399.25 | 399.10 | -0.42 | 27,483.98 | 238,770 | 9.99 | 158,385 | 10.94 | 6.32 | 17 |
| 5 | 06-Nov | 407.10 | 407.10 | 398.15 | 400.95 | 400.92 | -1.53 | 27,601.00 | 1,117,357 | 46.74 | 956,557 | 66.06 | 38.35 | 105 |
| 6 | 04-Nov | 410.50 | 413.75 | 405.00 | 407.20 | 408.94 | -0.80 | 28,031.25 | 196,980 | 8.24 | 111,632 | 7.71 | 4.57 | 12 |
| 7 | 03-Nov | 410.00 | 412.00 | 407.30 | 410.50 | 410.22 | 0.76 | 28,258.41 | 119,660 | 5.01 | 67,749 | 4.68 | 2.78 | 7 |
| 8 | 31-Oct | 411.85 | 412.60 | 405.05 | 407.40 | 407.58 | -1.03 | 28,045.01 | 303,065 | 12.68 | 192,229 | 13.27 | 7.83 | 21 |
| 9 | 30-Oct | 413.00 | 413.65 | 406.50 | 411.65 | 409.64 | 0.21 | 28,337.58 | 260,116 | 10.88 | 112,352 | 7.76 | 4.60 | 12 |
| 10 | 29-Oct | 406.70 | 415.45 | 404.15 | 410.80 | 409.06 | 1.23 | 28,279.07 | 1,126,907 | 47.14 | 725,926 | 50.13 | 29.69 | 80 |
| 11 | 28-Oct | 412.60 | 414.90 | 405.25 | 405.80 | 408.94 | -1.65 | 27,934.87 | 251,315 | 10.51 | 163,059 | 11.26 | 6.67 | 18 |
| 12 | 27-Oct | 415.85 | 417.00 | 411.70 | 412.60 | 413.51 | -0.78 | 28,402.98 | 140,378 | 5.87 | 83,198 | 5.75 | 3.44 | 9 |
| 13 | 24-Oct | 413.95 | 417.00 | 412.50 | 415.85 | 415.64 | 0.46 | 28,626.70 | 463,196 | 19.37 | 317,312 | 21.91 | 13.19 | 35 |
| 14 | 23-Oct | 418.00 | 419.30 | 413.05 | 413.95 | 414.70 | -0.81 | 28,495.91 | 254,834 | 10.66 | 167,107 | 11.54 | 6.93 | 18 |
| 15 | 21-Oct | 417.20 | 419.00 | 415.05 | 417.35 | 417.16 | 1.10 | 28,729.96 | 23,907 | 1.00 | 14,480 | 1.00 | 0.60 | 2 |
| 16 | 20-Oct | 421.95 | 423.80 | 412.05 | 412.80 | 414.61 | -1.78 | 28,416.74 | 257,408 | 10.77 | 154,454 | 10.67 | 6.40 | 17 |
| 17 | 17-Oct | 419.90 | 421.75 | 418.05 | 420.30 | 419.60 | 0.10 | 28,933.04 | 191,148 | 8.00 | 126,760 | 8.75 | 5.32 | 14 |
| 18 | 16-Oct | 425.90 | 429.15 | 419.15 | 419.90 | 421.44 | -1.44 | 28,905.50 | 331,961 | 13.88 | 225,529 | 15.57 | 9.50 | 25 |
| 19 | 15-Oct | 427.15 | 432.00 | 420.35 | 426.05 | 424.51 | -0.07 | 29,328.86 | 530,789 | 22.20 | 303,044 | 20.93 | 12.86 | 33 |
| 20 | 14-Oct | 426.85 | 436.80 | 425.00 | 426.35 | 430.06 | -0.12 | 29,349.51 | 223,419 | 9.34 | 84,010 | 5.80 | 3.61 | 9 |
| 21 | 13-Oct | 428.00 | 431.05 | 424.55 | 426.85 | 426.77 | -0.65 | 29,383.93 | 414,381 | 17.33 | 281,874 | 19.47 | 12.03 | 31 |
| 22 | 10-Oct | 431.00 | 431.55 | 426.95 | 429.65 | 429.44 | 0.37 | 29,576.68 | 196,323 | 8.21 | 136,850 | 9.45 | 5.88 | 15 |
| 23 | 09-Oct | 429.80 | 435.00 | 426.00 | 428.05 | 429.72 | -0.41 | 29,466.54 | 193,219 | 8.08 | 96,221 | 6.64 | 4.13 | 11 |
| 24 | 08-Oct | 431.00 | 437.00 | 428.50 | 429.80 | 433.02 | -0.19 | 29,587.01 | 201,582 | 8.43 | 96,692 | 6.68 | 4.19 | 11 |
| 25 | 07-Oct | 434.70 | 435.90 | 429.45 | 430.60 | 430.98 | -0.29 | 29,642.08 | 599,122 | 25.06 | 439,949 | 30.38 | 18.96 | 48 |
| 26 | 06-Oct | 439.50 | 439.50 | 428.25 | 431.85 | 432.63 | -1.10 | 29,728.13 | 162,783 | 6.81 | 102,154 | 7.05 | 4.42 | 11 |
| 27 | 03-Oct | 435.10 | 437.80 | 430.70 | 436.65 | 434.47 | 0.36 | 30,058.55 | 220,753 | 9.23 | 109,358 | 7.55 | 4.75 | 12 |
| 28 | 01-Oct | 426.40 | 437.40 | 426.40 | 435.10 | 432.44 | 1.29 | 29,951.85 | 248,848 | 10.41 | 152,784 | 10.55 | 6.61 | 17 |
| 29 | 30-Sep | 425.30 | 433.30 | 424.30 | 429.55 | 428.65 | 1.00 | 29,569.80 | 221,676 | 9.27 | 118,962 | 8.22 | 5.10 | 13 |
| 30 | 29-Sep | 424.10 | 430.70 | 419.65 | 425.30 | 427.86 | 0.29 | 29,277.23 | 568,434 | 23.78 | 362,511 | 25.03 | 15.51 | 40 |
| 31 | 26-Sep | 431.95 | 433.10 | 423.20 | 424.05 | 425.84 | -1.83 | 29,191.18 | 209,047 | 8.74 | 139,755 | 9.65 | 5.95 | 15 |
| 32 | 25-Sep | 434.20 | 435.00 | 428.75 | 431.95 | 431.49 | -0.52 | 29,735.01 | 151,406 | 6.33 | 115,348 | 7.97 | 4.98 | 13 |
| 33 | 24-Sep | 432.95 | 435.55 | 429.05 | 434.20 | 432.20 | 0.29 | 29,889.90 | 242,421 | 10.14 | 173,965 | 12.01 | 7.52 | 19 |
| 34 | 23-Sep | 429.15 | 440.95 | 429.15 | 432.95 | 435.71 | 0.89 | 29,803.85 | 435,135 | 18.20 | 201,536 | 13.92 | 8.78 | 22 |
| 35 | 22-Sep | 435.00 | 438.50 | 428.75 | 429.15 | 431.78 | -1.33 | 29,542.26 | 325,796 | 13.63 | 232,161 | 16.03 | 10.02 | 25 |
| 36 | 19-Sep | 440.40 | 441.85 | 432.10 | 434.95 | 435.86 | -0.80 | 29,941.53 | 301,331 | 12.60 | 207,296 | 14.32 | 9.04 | 23 |
| 37 | 18-Sep | 443.40 | 443.40 | 437.00 | 438.45 | 438.85 | -0.68 | 30,182.47 | 119,994 | 5.02 | 53,890 | 3.72 | 2.36 | 6 |
| 38 | 17-Sep | 447.45 | 447.45 | 439.55 | 441.45 | 442.25 | -0.32 | 30,388.98 | 193,703 | 8.10 | 99,282 | 6.86 | 4.39 | 11 |
| 39 | 16-Sep | 438.00 | 447.10 | 434.05 | 442.85 | 442.62 | 2.06 | 30,485.36 | 388,926 | 16.27 | 132,901 | 9.18 | 5.88 | 15 |
| 40 | 15-Sep | 432.05 | 436.00 | 429.50 | 433.90 | 432.62 | 0.66 | 29,869.25 | 165,707 | 6.93 | 65,606 | 4.53 | 2.84 | 7 |
| 41 | 12-Sep | 438.00 | 440.00 | 430.10 | 431.05 | 432.34 | -1.55 | 29,673.06 | 283,835 | 11.87 | 149,108 | 10.30 | 6.45 | 16 |
| 42 | 11-Sep | 433.30 | 452.00 | 432.00 | 437.85 | 441.35 | 0.77 | 30,141.16 | 736,762 | 30.82 | 377,025 | 26.04 | 16.64 | 41 |
| 43 | 10-Sep | 431.35 | 435.95 | 430.05 | 434.50 | 433.14 | 1.25 | 29,910.55 | 159,153 | 6.66 | 77,047 | 5.32 | 3.34 | 8 |
| 44 | 09-Sep | 431.05 | 434.10 | 427.55 | 429.15 | 430.17 | -0.28 | 29,542.26 | 474,252 | 19.84 | 367,668 | 25.39 | 15.82 | 40 |
| 45 | 08-Sep | 433.00 | 437.95 | 429.75 | 430.35 | 431.54 | -0.83 | 29,624.87 | 164,389 | 6.88 | 116,100 | 8.02 | 5.01 | 13 |
| 46 | 05-Sep | 446.00 | 446.00 | 433.25 | 433.95 | 436.16 | -1.94 | 29,872.69 | 133,259 | 5.57 | 74,741 | 5.16 | 3.26 | 8 |
| 47 | 04-Sep | 441.40 | 450.35 | 440.05 | 442.55 | 444.58 | 0.05 | 30,464.70 | 201,261 | 8.42 | 73,937 | 5.11 | 3.29 | 8 |
| 48 | 03-Sep | 440.55 | 447.65 | 437.80 | 442.35 | 443.96 | 1.21 | 30,450.94 | 261,248 | 10.93 | 117,522 | 8.12 | 5.22 | 13 |
| 49 | 02-Sep | 446.00 | 449.10 | 435.10 | 437.05 | 441.79 | -1.09 | 30,086.09 | 506,270 | 21.18 | 248,154 | 17.14 | 10.96 | 27 |
| 50 | 01-Sep | 422.00 | 446.45 | 419.05 | 441.85 | 434.08 | 5.34 | 30,416.52 | 471,611 | 19.73 | 247,083 | 17.06 | 10.73 | 27 |
| 51 | 29-Aug | 419.10 | 423.60 | 416.25 | 419.45 | 419.86 | 0.08 | 28,874.52 | 181,463 | 7.59 | 92,127 | 6.36 | 3.87 | 10 |
| 52 | 28-Aug | 429.60 | 429.60 | 418.25 | 419.10 | 422.14 | -1.47 | 28,850.43 | 153,031 | 6.40 | 86,706 | 5.99 | 3.66 | 10 |
| 53 | 26-Aug | 433.60 | 434.00 | 423.10 | 425.35 | 428.96 | -1.49 | 29,280.67 | 596,531 | 24.95 | 482,357 | 33.31 | 20.69 | 53 |
| 54 | 25-Aug | 433.30 | 435.90 | 429.05 | 431.80 | 430.28 | -0.06 | 29,724.69 | 406,834 | 17.02 | 342,630 | 23.66 | 14.74 | 38 |
| 55 | 22-Aug | 435.10 | 437.70 | 430.50 | 432.05 | 432.60 | -0.71 | 29,741.90 | 93,675 | 3.92 | 41,340 | 2.85 | 1.79 | 5 |
| 56 | 21-Aug | 432.20 | 437.30 | 432.00 | 435.15 | 434.98 | 0.68 | 29,955.30 | 123,638 | 5.17 | 64,247 | 4.44 | 2.79 | 7 |
| 57 | 20-Aug | 434.75 | 436.80 | 429.05 | 432.20 | 431.80 | -0.60 | 29,752.22 | 110,813 | 4.63 | 44,093 | 3.04 | 1.90 | 5 |
| 58 | 19-Aug | 428.50 | 439.20 | 425.25 | 434.80 | 433.99 | 1.78 | 29,931.20 | 219,498 | 9.18 | 109,896 | 7.59 | 4.77 | 12 |
| 59 | 18-Aug | 426.20 | 428.60 | 422.65 | 427.20 | 425.39 | 1.17 | 29,408.03 | 103,038 | 4.31 | 60,504 | 4.18 | 2.57 | 7 |
| 60 | 14-Aug | 428.00 | 428.00 | 418.50 | 422.25 | 421.66 | -0.47 | 29,067.27 | 145,962 | 6.11 | 65,245 | 4.51 | 2.75 | 7 |
| 61 | 13-Aug | 422.60 | 430.50 | 422.60 | 424.25 | 425.96 | -0.25 | 29,204.95 | 126,445 | 5.29 | 45,851 | 3.17 | 1.95 | 5 |
| 62 | 12-Aug | 432.00 | 433.15 | 424.00 | 425.30 | 426.28 | -0.91 | 29,277.23 | 497,973 | 20.83 | 372,840 | 25.75 | 15.89 | 41 |
| 63 | 11-Aug | 430.05 | 444.70 | 427.55 | 429.20 | 434.24 | -0.20 | 29,545.70 | 391,663 | 16.38 | 118,759 | 8.20 | 5.16 | 13 |
| 64 | 08-Aug | 422.25 | 433.00 | 422.25 | 430.05 | 429.59 | 1.27 | 29,604.22 | 203,123 | 8.50 | 66,135 | 4.57 | 2.84 | 7 |
| 65 | 07-Aug | 421.50 | 426.60 | 417.00 | 424.65 | 422.76 | -1.00 | 29,232.49 | 165,382 | 6.92 | 51,888 | 3.58 | 2.19 | 6 |
| 66 | 06-Aug | 427.80 | 432.00 | 423.00 | 428.95 | 427.17 | 1.20 | 29,528.49 | 366,629 | 15.33 | 94,164 | 6.50 | 4.02 | 10 |
| 67 | 05-Aug | 423.00 | 427.95 | 420.00 | 423.85 | 423.13 | 0.67 | 29,177.42 | 167,147 | 6.99 | 62,792 | 4.34 | 2.66 | 7 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK