| Macro-sector: Energy | Band: 20 | High52 Price: 689.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,250 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 2; VWAP21: 431.17 | Low52 Price: 360.25 | Barrier: 452.35; Drift%: -7.93 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 688,390,125 | Low52 Date: 03-Mar-2025 | SHP: 60.89 / 3.86 / 15.0 / 13.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 15 | ||||
| High/Low Price | Quarter: 517.9 / 360.25 | Month: 508.7 / 438.3 | Week: 444.7 / 418.5 | Day: 429.6 / 418.25 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 429.60 | 429.60 | 418.25 | 419.10 | 422.14 | -1.47 | 28,850.43 | 153,031 | 1.63 | 86,706 | 2.10 | 3.66 | 10 |
| 2 | 26-Aug | 433.60 | 434.00 | 423.10 | 425.35 | 428.96 | -1.49 | 29,280.67 | 596,531 | 6.37 | 482,357 | 11.67 | 20.69 | 53 |
| 3 | 25-Aug | 433.30 | 435.90 | 429.05 | 431.80 | 430.28 | -0.06 | 29,724.69 | 406,834 | 4.34 | 342,630 | 8.29 | 14.74 | 38 |
| 4 | 22-Aug | 435.10 | 437.70 | 430.50 | 432.05 | 432.60 | -0.71 | 29,741.90 | 93,675 | 1.00 | 41,340 | 1.00 | 1.79 | 5 |
| 5 | 21-Aug | 432.20 | 437.30 | 432.00 | 435.15 | 434.98 | 0.68 | 29,955.30 | 123,638 | 1.32 | 64,247 | 1.55 | 2.79 | 7 |
| 6 | 20-Aug | 434.75 | 436.80 | 429.05 | 432.20 | 431.80 | -0.60 | 29,752.22 | 110,813 | 1.18 | 44,093 | 1.07 | 1.90 | 5 |
| 7 | 19-Aug | 428.50 | 439.20 | 425.25 | 434.80 | 433.99 | 1.78 | 29,931.20 | 219,498 | 2.34 | 109,896 | 2.66 | 4.77 | 12 |
| 8 | 18-Aug | 426.20 | 428.60 | 422.65 | 427.20 | 425.39 | 1.17 | 29,408.03 | 103,038 | 1.10 | 60,504 | 1.46 | 2.57 | 7 |
| 9 | 14-Aug | 428.00 | 428.00 | 418.50 | 422.25 | 421.66 | -0.47 | 29,067.27 | 145,962 | 1.56 | 65,245 | 1.58 | 2.75 | 7 |
| 10 | 13-Aug | 422.60 | 430.50 | 422.60 | 424.25 | 425.96 | -0.25 | 29,204.95 | 126,445 | 1.35 | 45,851 | 1.11 | 1.95 | 5 |
| 11 | 12-Aug | 432.00 | 433.15 | 424.00 | 425.30 | 426.28 | -0.91 | 29,277.23 | 497,973 | 5.32 | 372,840 | 9.02 | 15.89 | 41 |
| 12 | 11-Aug | 430.05 | 444.70 | 427.55 | 429.20 | 434.24 | -0.20 | 29,545.70 | 391,663 | 4.18 | 118,759 | 2.87 | 5.16 | 13 |
| 13 | 08-Aug | 422.25 | 433.00 | 422.25 | 430.05 | 429.59 | 1.27 | 29,604.22 | 203,123 | 2.17 | 66,135 | 1.60 | 2.84 | 7 |
| 14 | 07-Aug | 421.50 | 426.60 | 417.00 | 424.65 | 422.76 | -1.00 | 29,232.49 | 165,382 | 1.77 | 51,888 | 1.26 | 2.19 | 6 |
| 15 | 06-Aug | 427.80 | 432.00 | 423.00 | 428.95 | 427.17 | 1.20 | 29,528.49 | 366,629 | 3.91 | 94,164 | 2.28 | 4.02 | 10 |
| 16 | 05-Aug | 423.00 | 427.95 | 420.00 | 423.85 | 423.13 | 0.67 | 29,177.42 | 167,147 | 1.78 | 62,792 | 1.52 | 2.66 | 7 |
| 17 | 04-Aug | 431.90 | 431.90 | 419.00 | 421.05 | 421.93 | -1.52 | 28,984.67 | 243,725 | 2.60 | 109,675 | 2.65 | 4.63 | 12 |
| 18 | 01-Aug | 445.00 | 452.35 | 425.20 | 427.55 | 435.14 | -2.94 | 29,432.12 | 398,711 | 4.26 | 138,754 | 3.36 | 6.04 | 15 |
| 19 | 31-Jul | 447.00 | 452.00 | 438.30 | 440.50 | 443.70 | -1.78 | 30,323.59 | 296,352 | 3.16 | 163,899 | 3.96 | 7.27 | 18 |
| 20 | 30-Jul | 451.95 | 455.30 | 447.65 | 448.50 | 450.61 | -0.74 | 30,874.30 | 184,867 | 1.97 | 95,161 | 2.30 | 4.29 | 10 |
| 21 | 29-Jul | 452.30 | 457.40 | 450.05 | 451.85 | 452.35 | -0.24 | 31,104.91 | 110,526 | 1.18 | 61,243 | 1.48 | 2.77 | 7 |
| 22 | 28-Jul | 461.25 | 465.10 | 449.00 | 452.95 | 457.89 | -1.60 | 31,180.63 | 124,581 | 1.33 | 55,225 | 1.34 | 2.53 | 6 |
| 23 | 25-Jul | 474.05 | 474.30 | 454.30 | 460.30 | 459.85 | -3.00 | 31,686.60 | 535,524 | 5.72 | 371,698 | 8.99 | 17.09 | 41 |
| 24 | 24-Jul | 478.30 | 478.40 | 473.05 | 474.55 | 474.70 | -0.38 | 32,667.55 | 147,572 | 1.58 | 79,673 | 1.93 | 3.78 | 9 |
| 25 | 23-Jul | 471.80 | 484.80 | 471.80 | 476.35 | 477.98 | 0.96 | 32,791.46 | 537,766 | 5.74 | 199,689 | 4.83 | 9.54 | 22 |
| 26 | 22-Jul | 467.45 | 478.30 | 467.05 | 471.80 | 472.83 | 1.03 | 32,478.25 | 192,963 | 2.06 | 72,220 | 1.75 | 3.41 | 8 |
| 27 | 21-Jul | 471.15 | 472.65 | 464.35 | 467.00 | 466.68 | -0.88 | 32,147.00 | 150,946 | 1.61 | 58,977 | 1.43 | 2.75 | 6 |
| 28 | 18-Jul | 478.10 | 478.10 | 470.00 | 471.15 | 473.45 | -1.23 | 32,433.50 | 185,182 | 1.98 | 97,995 | 2.37 | 4.64 | 11 |
| 29 | 17-Jul | 475.50 | 479.00 | 473.20 | 477.00 | 475.41 | 0.50 | 32,836.00 | 220,101 | 2.35 | 135,873 | 3.29 | 6.46 | 15 |
| 30 | 16-Jul | 464.70 | 476.05 | 463.60 | 474.65 | 470.52 | 2.14 | 32,674.44 | 216,617 | 2.31 | 110,926 | 2.68 | 5.22 | 12 |
| 31 | 15-Jul | 463.80 | 469.95 | 461.60 | 464.70 | 464.10 | 0.33 | 31,989.49 | 175,772 | 1.88 | 84,650 | 2.05 | 3.93 | 9 |
| 32 | 14-Jul | 465.30 | 470.95 | 462.15 | 463.15 | 465.95 | -0.89 | 31,882.79 | 135,996 | 1.45 | 67,870 | 1.64 | 3.16 | 7 |
| 33 | 11-Jul | 470.00 | 475.90 | 465.00 | 467.30 | 469.41 | -1.27 | 32,168.47 | 119,697 | 1.28 | 65,336 | 1.58 | 3.07 | 7 |
| 34 | 10-Jul | 478.20 | 482.00 | 470.20 | 473.30 | 473.72 | -1.02 | 32,581.50 | 143,658 | 1.53 | 67,993 | 1.64 | 3.22 | 7 |
| 35 | 09-Jul | 475.00 | 482.70 | 472.70 | 478.20 | 479.63 | 0.82 | 32,918.82 | 537,536 | 5.74 | 402,586 | 9.74 | 19.31 | 44 |
| 36 | 08-Jul | 485.70 | 490.20 | 473.00 | 474.30 | 477.74 | -2.19 | 32,650.34 | 574,756 | 6.14 | 386,867 | 9.36 | 18.48 | 42 |
| 37 | 07-Jul | 489.50 | 495.50 | 482.75 | 484.90 | 488.20 | -0.89 | 33,380.04 | 205,905 | 2.20 | 88,610 | 2.14 | 4.33 | 10 |
| 38 | 04-Jul | 495.15 | 499.40 | 487.80 | 489.25 | 492.16 | -1.19 | 33,679.49 | 289,091 | 3.09 | 112,043 | 2.71 | 5.51 | 12 |
| 39 | 03-Jul | 501.10 | 508.70 | 492.00 | 495.15 | 501.62 | -0.85 | 34,085.64 | 1,184,543 | 12.65 | 654,761 | 15.84 | 32.84 | 71 |
| 40 | 02-Jul | 481.00 | 502.00 | 478.35 | 499.40 | 492.14 | 4.00 | 34,378.20 | 1,155,108 | 12.33 | 479,363 | 11.60 | 23.59 | 52 |
| 41 | 01-Jul | 474.80 | 482.00 | 471.75 | 480.20 | 476.38 | 1.14 | 33,056.49 | 539,560 | 5.76 | 347,296 | 8.40 | 16.54 | 38 |
| 42 | 30-Jun | 470.70 | 478.00 | 467.70 | 474.80 | 472.23 | 0.87 | 32,684.76 | 423,583 | 4.52 | 259,452 | 6.28 | 12.25 | 28 |
| 43 | 27-Jun | 461.25 | 488.40 | 461.10 | 470.70 | 476.54 | 2.05 | 32,402.52 | 2,222,653 | 23.73 | 1,051,221 | 25.43 | 50.09 | 115 |
| 44 | 26-Jun | 461.00 | 462.00 | 453.50 | 461.25 | 458.97 | 0.94 | 31,751.99 | 195,627 | 2.09 | 99,113 | 2.40 | 4.55 | 11 |
| 45 | 25-Jun | 450.95 | 461.00 | 450.95 | 456.95 | 457.11 | 1.62 | 31,455.99 | 379,854 | 4.05 | 208,424 | 5.04 | 9.53 | 23 |
| 46 | 24-Jun | 456.00 | 457.75 | 446.40 | 449.65 | 450.00 | -0.40 | 30,953.46 | 387,787 | 4.14 | 212,563 | 5.14 | 9.00 | 23 |
| 47 | 23-Jun | 445.05 | 454.75 | 445.05 | 451.45 | 451.07 | 0.49 | 31,077.37 | 197,359 | 2.11 | 87,497 | 2.12 | 3.95 | 10 |
| 48 | 20-Jun | 450.00 | 462.00 | 446.10 | 449.25 | 450.81 | -1.01 | 30,925.93 | 1,076,698 | 11.49 | 683,262 | 16.53 | 30.80 | 74 |
| 49 | 19-Jun | 463.80 | 472.25 | 446.05 | 453.85 | 457.52 | -2.17 | 31,242.59 | 485,620 | 5.18 | 272,418 | 6.59 | 12.46 | 30 |
| 50 | 18-Jun | 477.00 | 481.50 | 460.40 | 463.90 | 470.79 | -2.75 | 31,934.42 | 708,457 | 7.56 | 506,513 | 12.25 | 23.85 | 55 |
| 51 | 17-Jun | 475.00 | 483.10 | 472.05 | 477.00 | 477.54 | -0.27 | 32,836.00 | 186,652 | 1.99 | 96,113 | 2.32 | 4.59 | 10 |
| 52 | 16-Jun | 469.65 | 481.60 | 468.15 | 478.30 | 476.62 | 1.84 | 32,925.70 | 337,392 | 3.60 | 79,286 | 1.92 | 3.78 | 9 |
| 53 | 13-Jun | 469.00 | 471.75 | 465.00 | 469.65 | 468.83 | -1.58 | 32,330.24 | 167,660 | 1.79 | 66,368 | 1.61 | 3.11 | 7 |
| 54 | 12-Jun | 486.50 | 487.85 | 474.45 | 477.20 | 482.31 | -1.50 | 32,849.98 | 249,565 | 2.66 | 121,412 | 2.94 | 5.86 | 13 |
| 55 | 11-Jun | 482.60 | 489.20 | 480.90 | 484.45 | 483.89 | 0.78 | 33,349.06 | 403,867 | 4.31 | 266,418 | 6.44 | 12.89 | 29 |
| 56 | 10-Jun | 483.15 | 486.50 | 478.20 | 480.70 | 483.01 | -0.20 | 33,090.91 | 200,010 | 2.14 | 123,588 | 2.99 | 5.97 | 13 |
| 57 | 09-Jun | 480.00 | 484.10 | 477.00 | 481.65 | 481.68 | 0.34 | 33,156.31 | 339,692 | 3.63 | 247,100 | 5.98 | 11.90 | 27 |
| 58 | 06-Jun | 476.00 | 482.00 | 472.60 | 480.00 | 478.48 | 0.81 | 33,042.00 | 243,500 | 2.60 | 142,465 | 3.45 | 6.82 | 16 |
| 59 | 05-Jun | 473.85 | 477.50 | 471.25 | 476.15 | 474.92 | 0.49 | 32,777.70 | 288,541 | 3.08 | 166,306 | 4.02 | 7.90 | 18 |
| 60 | 04-Jun | 468.00 | 475.25 | 460.55 | 473.85 | 470.60 | 1.62 | 32,619.37 | 516,094 | 5.51 | 219,932 | 5.32 | 10.35 | 24 |
| 61 | 03-Jun | 462.35 | 467.15 | 458.90 | 466.30 | 464.44 | 0.85 | 32,099.63 | 261,254 | 2.79 | 148,766 | 3.60 | 6.91 | 16 |
| 62 | 02-Jun | 460.05 | 467.80 | 459.00 | 462.35 | 463.11 | 0.50 | 31,827.72 | 269,312 | 2.87 | 110,256 | 2.67 | 5.11 | 12 |
| 63 | 30-May | 463.00 | 464.00 | 459.10 | 460.05 | 460.51 | -0.49 | 31,669.39 | 98,252 | 1.05 | 58,195 | 1.41 | 2.68 | 6 |
| 64 | 29-May | 461.00 | 464.65 | 456.30 | 462.30 | 460.14 | 0.38 | 31,824.28 | 190,999 | 2.04 | 97,158 | 2.35 | 4.47 | 11 |
| 65 | 28-May | 463.00 | 464.60 | 458.05 | 460.55 | 460.55 | 0.14 | 31,703.81 | 119,867 | 1.28 | 44,738 | 1.08 | 2.06 | 5 |
| 66 | 27-May | 457.10 | 462.45 | 455.00 | 459.90 | 458.60 | -0.34 | 31,659.06 | 286,539 | 3.06 | 165,922 | 4.01 | 7.61 | 18 |
| 67 | 26-May | 463.00 | 468.00 | 459.20 | 461.45 | 463.24 | -0.13 | 31,765.76 | 212,349 | 2.27 | 100,685 | 2.44 | 4.66 | 11 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK