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: 478.35; Drift%: -2.36 |
Industry: Gas | Face Value: 2; VWAP21: 472.33 | Low52 Price: 360.25 | Barrier: -; Drift%: - |
Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 688,390,125 | Low52 Date: 03-Mar-2025 | SHP: 60.89 / 3.97 / 14.81 / 13.33 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 35 | ||||
High/Low Price | Quarter: 517.9 / 360.25 | Month: 495.0 / 432.0 | Week: 508.7 / 467.7 | Day: 475.9 / 465.0 | Sis67: 28 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 470.00 | 475.90 | 465.00 | 467.30 | 469.41 | -1.27 | 32,168.47 | 119,697 | 1.22 | 65,336 | 1.46 | 3.07 | 7 |
2 | 10-Jul | 478.20 | 482.00 | 470.20 | 473.30 | 473.72 | -1.02 | 32,581.50 | 143,658 | 1.46 | 67,993 | 1.52 | 3.22 | 7 |
3 | 09-Jul | 475.00 | 482.70 | 472.70 | 478.20 | 479.63 | 0.82 | 32,918.82 | 537,536 | 5.47 | 402,586 | 9.00 | 19.31 | 44 |
4 | 08-Jul | 485.70 | 490.20 | 473.00 | 474.30 | 477.74 | -2.19 | 32,650.34 | 574,756 | 5.85 | 386,867 | 8.65 | 18.48 | 42 |
5 | 07-Jul | 489.50 | 495.50 | 482.75 | 484.90 | 488.20 | -0.89 | 33,380.04 | 205,905 | 2.10 | 88,610 | 1.98 | 4.33 | 10 |
6 | 04-Jul | 495.15 | 499.40 | 487.80 | 489.25 | 492.16 | -1.19 | 33,679.49 | 289,091 | 2.94 | 112,043 | 2.50 | 5.51 | 12 |
7 | 03-Jul | 501.10 | 508.70 | 492.00 | 495.15 | 501.62 | -0.85 | 34,085.64 | 1,184,543 | 12.06 | 654,761 | 14.64 | 32.84 | 71 |
8 | 02-Jul | 481.00 | 502.00 | 478.35 | 499.40 | 492.14 | 4.00 | 34,378.20 | 1,155,108 | 11.76 | 479,363 | 10.71 | 23.59 | 52 |
9 | 01-Jul | 474.80 | 482.00 | 471.75 | 480.20 | 476.38 | 1.14 | 33,056.49 | 539,560 | 5.49 | 347,296 | 7.76 | 16.54 | 38 |
10 | 30-Jun | 470.70 | 478.00 | 467.70 | 474.80 | 472.23 | 0.87 | 32,684.76 | 423,583 | 4.31 | 259,452 | 5.80 | 12.25 | 28 |
11 | 27-Jun | 461.25 | 488.40 | 461.10 | 470.70 | 476.54 | 2.05 | 32,402.52 | 2,222,653 | 22.62 | 1,051,221 | 23.50 | 50.09 | 115 |
12 | 26-Jun | 461.00 | 462.00 | 453.50 | 461.25 | 458.97 | 0.94 | 31,751.99 | 195,627 | 1.99 | 99,113 | 2.22 | 4.55 | 11 |
13 | 25-Jun | 450.95 | 461.00 | 450.95 | 456.95 | 457.11 | 1.62 | 31,455.99 | 379,854 | 3.87 | 208,424 | 4.66 | 9.53 | 23 |
14 | 24-Jun | 456.00 | 457.75 | 446.40 | 449.65 | 450.00 | -0.40 | 30,953.46 | 387,787 | 3.95 | 212,563 | 4.75 | 9.00 | 23 |
15 | 23-Jun | 445.05 | 454.75 | 445.05 | 451.45 | 451.07 | 0.49 | 31,077.37 | 197,359 | 2.01 | 87,497 | 1.96 | 3.95 | 10 |
16 | 20-Jun | 450.00 | 462.00 | 446.10 | 449.25 | 450.81 | -1.01 | 30,925.93 | 1,076,698 | 10.96 | 683,262 | 15.27 | 30.80 | 74 |
17 | 19-Jun | 463.80 | 472.25 | 446.05 | 453.85 | 457.52 | -2.17 | 31,242.59 | 485,620 | 4.94 | 272,418 | 6.09 | 12.46 | 30 |
18 | 18-Jun | 477.00 | 481.50 | 460.40 | 463.90 | 470.79 | -2.75 | 31,934.42 | 708,457 | 7.21 | 506,513 | 11.32 | 23.85 | 55 |
19 | 17-Jun | 475.00 | 483.10 | 472.05 | 477.00 | 477.54 | -0.27 | 32,836.00 | 186,652 | 1.90 | 96,113 | 2.15 | 4.59 | 10 |
20 | 16-Jun | 469.65 | 481.60 | 468.15 | 478.30 | 476.62 | 1.84 | 32,925.70 | 337,392 | 3.43 | 79,286 | 1.77 | 3.78 | 9 |
21 | 13-Jun | 469.00 | 471.75 | 465.00 | 469.65 | 468.83 | -1.58 | 32,330.24 | 167,660 | 1.71 | 66,368 | 1.48 | 3.11 | 7 |
22 | 12-Jun | 486.50 | 487.85 | 474.45 | 477.20 | 482.31 | -1.50 | 32,849.98 | 249,565 | 2.54 | 121,412 | 2.71 | 5.86 | 13 |
23 | 11-Jun | 482.60 | 489.20 | 480.90 | 484.45 | 483.89 | 0.78 | 33,349.06 | 403,867 | 4.11 | 266,418 | 5.95 | 12.89 | 29 |
24 | 10-Jun | 483.15 | 486.50 | 478.20 | 480.70 | 483.01 | -0.20 | 33,090.91 | 200,010 | 2.04 | 123,588 | 2.76 | 5.97 | 13 |
25 | 09-Jun | 480.00 | 484.10 | 477.00 | 481.65 | 481.68 | 0.34 | 33,156.31 | 339,692 | 3.46 | 247,100 | 5.52 | 11.90 | 27 |
26 | 06-Jun | 476.00 | 482.00 | 472.60 | 480.00 | 478.48 | 0.81 | 33,042.00 | 243,500 | 2.48 | 142,465 | 3.18 | 6.82 | 16 |
27 | 05-Jun | 473.85 | 477.50 | 471.25 | 476.15 | 474.92 | 0.49 | 32,777.70 | 288,541 | 2.94 | 166,306 | 3.72 | 7.90 | 18 |
28 | 04-Jun | 468.00 | 475.25 | 460.55 | 473.85 | 470.60 | 1.62 | 32,619.37 | 516,094 | 5.25 | 219,932 | 4.92 | 10.35 | 24 |
29 | 03-Jun | 462.35 | 467.15 | 458.90 | 466.30 | 464.44 | 0.85 | 32,099.63 | 261,254 | 2.66 | 148,766 | 3.33 | 6.91 | 16 |
30 | 02-Jun | 460.05 | 467.80 | 459.00 | 462.35 | 463.11 | 0.50 | 31,827.72 | 269,312 | 2.74 | 110,256 | 2.46 | 5.11 | 12 |
31 | 30-May | 463.00 | 464.00 | 459.10 | 460.05 | 460.51 | -0.49 | 31,669.39 | 98,252 | 1.00 | 58,195 | 1.30 | 2.68 | 6 |
32 | 29-May | 461.00 | 464.65 | 456.30 | 462.30 | 460.14 | 0.38 | 31,824.28 | 190,999 | 1.94 | 97,158 | 2.17 | 4.47 | 11 |
33 | 28-May | 463.00 | 464.60 | 458.05 | 460.55 | 460.55 | 0.14 | 31,703.81 | 119,867 | 1.22 | 44,738 | 1.00 | 2.06 | 5 |
34 | 27-May | 457.10 | 462.45 | 455.00 | 459.90 | 458.60 | -0.34 | 31,659.06 | 286,539 | 2.92 | 165,922 | 3.71 | 7.61 | 18 |
35 | 26-May | 463.00 | 468.00 | 459.20 | 461.45 | 463.24 | -0.13 | 31,765.76 | 212,349 | 2.16 | 100,685 | 2.25 | 4.66 | 11 |
36 | 23-May | 462.05 | 465.95 | 458.75 | 462.05 | 462.82 | -0.19 | 31,807.07 | 356,629 | 3.63 | 216,414 | 4.84 | 10.02 | 24 |
37 | 22-May | 464.00 | 467.70 | 461.00 | 462.95 | 463.05 | -0.23 | 31,869.02 | 738,514 | 7.52 | 606,401 | 13.55 | 28.08 | 66 |
38 | 21-May | 460.05 | 467.70 | 458.70 | 464.00 | 462.35 | 1.16 | 31,941.00 | 416,571 | 4.24 | 136,337 | 3.05 | 6.30 | 15 |
39 | 20-May | 485.00 | 495.00 | 454.35 | 458.70 | 470.76 | -1.81 | 31,576.46 | 3,687,975 | 37.54 | 1,706,183 | 38.14 | 80.32 | 186 |
40 | 19-May | 469.45 | 475.00 | 465.25 | 467.15 | 469.56 | -0.49 | 32,158.14 | 248,240 | 2.53 | 128,397 | 2.87 | 6.03 | 14 |
41 | 16-May | 475.00 | 476.35 | 467.05 | 469.45 | 471.00 | -0.89 | 32,316.47 | 311,238 | 3.17 | 156,250 | 3.49 | 7.00 | 17 |
42 | 15-May | 474.00 | 475.95 | 466.20 | 473.65 | 473.34 | -0.56 | 32,605.60 | 608,823 | 6.20 | 421,730 | 9.43 | 19.96 | 46 |
43 | 14-May | 463.80 | 478.00 | 459.65 | 476.30 | 469.88 | 2.68 | 32,788.02 | 1,136,653 | 11.57 | 840,942 | 18.80 | 39.51 | 92 |
44 | 13-May | 463.00 | 469.95 | 457.00 | 463.85 | 464.51 | -0.02 | 31,930.98 | 270,281 | 2.75 | 145,705 | 3.26 | 6.77 | 16 |
45 | 12-May | 463.70 | 465.50 | 458.00 | 463.95 | 462.08 | 2.59 | 31,937.86 | 189,575 | 1.93 | 102,979 | 2.30 | 4.76 | 11 |
46 | 09-May | 432.00 | 459.00 | 432.00 | 452.25 | 445.59 | 0.91 | 31,132.44 | 700,907 | 7.13 | 542,583 | 12.13 | 24.18 | 59 |
47 | 08-May | 459.95 | 463.10 | 441.45 | 448.15 | 452.35 | -2.19 | 30,850.20 | 206,595 | 2.10 | 76,674 | 1.71 | 3.47 | 8 |
48 | 07-May | 448.40 | 461.00 | 445.60 | 458.20 | 454.06 | 0.60 | 31,542.04 | 197,411 | 2.01 | 62,824 | 1.40 | 2.85 | 7 |
49 | 06-May | 471.95 | 472.40 | 451.95 | 455.45 | 460.81 | -2.98 | 31,352.73 | 183,820 | 1.87 | 55,266 | 1.24 | 2.55 | 6 |
50 | 05-May | 452.20 | 472.90 | 449.80 | 469.45 | 459.81 | 3.77 | 32,316.47 | 798,514 | 8.13 | 577,394 | 12.91 | 26.55 | 63 |
51 | 02-May | 452.00 | 455.55 | 446.15 | 452.40 | 452.06 | -0.24 | 31,142.77 | 200,647 | 2.04 | 70,477 | 1.58 | 3.19 | 8 |
52 | 30-Apr | 468.45 | 469.70 | 445.25 | 453.50 | 459.56 | -3.19 | 31,218.49 | 653,302 | 6.65 | 444,327 | 9.93 | 20.42 | 48 |
53 | 29-Apr | 454.80 | 473.00 | 453.25 | 468.45 | 463.62 | 3.00 | 32,247.64 | 476,982 | 4.85 | 191,859 | 4.29 | 8.89 | 21 |
54 | 28-Apr | 450.00 | 456.80 | 444.80 | 454.80 | 451.67 | 0.80 | 31,307.98 | 204,187 | 2.08 | 75,028 | 1.68 | 3.39 | 8 |
55 | 25-Apr | 457.00 | 459.15 | 447.45 | 451.20 | 451.59 | -1.68 | 31,060.16 | 331,626 | 3.38 | 137,027 | 3.06 | 6.19 | 15 |
56 | 24-Apr | 448.00 | 460.00 | 447.95 | 458.90 | 456.32 | 1.67 | 31,590.22 | 476,814 | 4.85 | 255,794 | 5.72 | 11.67 | 28 |
57 | 23-Apr | 454.50 | 457.85 | 441.15 | 451.35 | 448.83 | -0.62 | 31,070.49 | 254,906 | 2.59 | 92,541 | 2.07 | 4.15 | 10 |
58 | 22-Apr | 450.00 | 461.70 | 444.15 | 454.15 | 456.70 | 0.91 | 31,263.24 | 504,544 | 5.14 | 245,546 | 5.49 | 11.21 | 27 |
59 | 21-Apr | 445.80 | 451.25 | 439.25 | 450.05 | 448.13 | 1.07 | 30,981.00 | 285,224 | 2.90 | 129,616 | 2.90 | 5.81 | 14 |
60 | 17-Apr | 425.00 | 446.85 | 425.00 | 445.30 | 440.17 | 3.74 | 30,654.01 | 814,179 | 8.29 | 354,248 | 7.92 | 15.59 | 39 |
61 | 16-Apr | 429.95 | 432.25 | 425.25 | 429.25 | 428.72 | -0.73 | 29,549.15 | 243,173 | 2.47 | 71,154 | 1.59 | 3.05 | 8 |
62 | 15-Apr | 435.55 | 436.00 | 427.00 | 432.40 | 430.72 | 0.96 | 29,765.99 | 428,857 | 4.36 | 158,177 | 3.54 | 6.81 | 17 |
63 | 11-Apr | 408.40 | 434.30 | 406.50 | 428.30 | 419.14 | 5.94 | 29,483.75 | 848,290 | 8.63 | 391,303 | 8.75 | 16.40 | 43 |
64 | 09-Apr | 401.00 | 407.60 | 393.70 | 404.30 | 400.40 | 1.20 | 27,831.61 | 247,821 | 2.52 | 78,505 | 1.75 | 3.14 | 9 |
65 | 08-Apr | 392.45 | 401.00 | 389.15 | 399.50 | 395.44 | 2.51 | 27,501.19 | 282,135 | 2.87 | 104,102 | 2.33 | 4.12 | 11 |
66 | 07-Apr | 383.95 | 393.00 | 371.95 | 389.70 | 383.46 | -1.79 | 26,826.56 | 380,211 | 3.87 | 148,260 | 3.31 | 5.69 | 16 |
67 | 04-Apr | 410.00 | 411.95 | 391.00 | 396.80 | 398.45 | -3.91 | 27,315.32 | 408,211 | 4.15 | 178,595 | 3.99 | 7.12 | 19 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK