| Macro-sector: Energy | Band: 20 | High52 Price: 508.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,250 | High52 Date: 03-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 2; VWAP21: 353.54 | Low52 Price: 301.5 | Barrier: 319.65; Drift%: -2.16 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 688,390,125 | Low52 Date: 02-Apr-2026 | SHP: 60.89 / 3.82 / 15.06 / 13.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 517.9 / 360.25 | Month: 421.75 / 379.2 | Week: 418.7 / 401.4 | Day: 317.3 / 307.8 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 317.00 | 317.30 | 307.80 | 312.90 | 311.27 | -1.40 | 21,539.73 | 1,259,575 | 13.23 | 488,857 | 12.18 | 15.22 | 54 |
| 2 | 06-Apr | 311.95 | 318.00 | 306.50 | 317.35 | 311.36 | 3.00 | 21,846.06 | 1,010,668 | 10.62 | 300,518 | 7.48 | 9.36 | 33 |
| 3 | 02-Apr | 310.80 | 311.40 | 301.50 | 308.10 | 305.57 | -1.00 | 21,209.30 | 1,287,172 | 13.52 | 395,600 | 9.85 | 12.09 | 43 |
| 4 | 01-Apr | 317.00 | 319.65 | 309.30 | 311.20 | 315.31 | 1.29 | 21,422.70 | 1,225,830 | 12.88 | 572,856 | 14.27 | 18.06 | 63 |
| 5 | 30-Mar | 316.00 | 320.00 | 303.95 | 307.25 | 313.38 | -3.27 | 21,150.79 | 2,390,508 | 25.11 | 1,262,334 | 31.44 | 39.56 | 139 |
| 6 | 27-Mar | 332.85 | 333.00 | 315.30 | 317.65 | 321.20 | -4.09 | 21,866.71 | 3,953,063 | 41.52 | 1,962,426 | 48.87 | 63.03 | 215 |
| 7 | 25-Mar | 331.00 | 340.40 | 329.00 | 331.20 | 334.27 | 0.78 | 22,799.48 | 2,726,953 | 28.64 | 1,052,867 | 26.22 | 35.19 | 116 |
| 8 | 24-Mar | 342.10 | 346.45 | 327.05 | 328.65 | 333.40 | -1.98 | 22,623.94 | 2,429,151 | 25.52 | 1,017,302 | 25.34 | 33.92 | 112 |
| 9 | 23-Mar | 352.40 | 352.40 | 329.55 | 335.30 | 337.44 | -5.44 | 23,081.72 | 1,026,140 | 10.78 | 283,112 | 7.05 | 9.55 | 31 |
| 10 | 20-Mar | 353.50 | 358.35 | 348.30 | 354.60 | 353.20 | 0.08 | 24,410.31 | 1,323,027 | 13.90 | 340,119 | 8.47 | 12.01 | 37 |
| 11 | 19-Mar | 355.00 | 387.20 | 346.75 | 354.30 | 366.34 | -1.31 | 24,389.66 | 9,904,221 | 104.04 | 854,493 | 21.28 | 31.30 | 94 |
| 12 | 18-Mar | 361.95 | 362.75 | 357.80 | 359.00 | 359.60 | -0.82 | 24,713.00 | 529,382 | 5.56 | 213,860 | 5.33 | 7.69 | 23 |
| 13 | 17-Mar | 366.00 | 367.00 | 357.45 | 361.95 | 362.29 | -0.90 | 24,916.28 | 557,908 | 5.86 | 141,955 | 3.54 | 5.14 | 16 |
| 14 | 16-Mar | 377.00 | 379.70 | 356.35 | 365.25 | 362.95 | -2.42 | 25,143.45 | 1,509,142 | 15.85 | 270,555 | 6.74 | 9.82 | 30 |
| 15 | 13-Mar | 390.30 | 397.75 | 371.40 | 374.30 | 382.80 | -3.63 | 25,766.44 | 2,709,183 | 28.46 | 383,115 | 9.54 | 14.67 | 42 |
| 16 | 12-Mar | 396.60 | 432.00 | 383.20 | 388.40 | 410.37 | -0.66 | 26,737.07 | 20,313,788 | 213.38 | 1,473,665 | 36.70 | 60.47 | 162 |
| 17 | 11-Mar | 375.00 | 420.00 | 374.00 | 391.00 | 402.10 | 4.22 | 26,916.00 | 8,156,646 | 85.68 | 780,830 | 19.45 | 31.40 | 86 |
| 18 | 10-Mar | 376.50 | 378.00 | 369.60 | 375.15 | 374.54 | 0.83 | 25,824.96 | 381,427 | 4.01 | 79,094 | 1.97 | 2.96 | 9 |
| 19 | 09-Mar | 395.00 | 395.05 | 370.05 | 372.05 | 376.40 | -5.96 | 25,611.55 | 590,804 | 6.21 | 196,309 | 4.89 | 7.39 | 22 |
| 20 | 06-Mar | 393.00 | 400.90 | 390.65 | 395.65 | 396.25 | -0.38 | 27,236.16 | 558,679 | 5.87 | 196,467 | 4.89 | 7.79 | 22 |
| 21 | 05-Mar | 404.00 | 406.10 | 388.55 | 397.15 | 394.28 | -4.90 | 27,339.41 | 2,724,490 | 28.62 | 257,255 | 6.41 | 10.14 | 28 |
| 22 | 04-Mar | 386.65 | 431.10 | 377.00 | 417.60 | 402.70 | 4.91 | 28,747.17 | 2,980,261 | 31.31 | 632,567 | 15.75 | 25.47 | 69 |
| 23 | 02-Mar | 398.15 | 400.50 | 390.55 | 398.05 | 397.26 | -2.30 | 27,401.37 | 156,650 | 1.65 | 75,892 | 1.89 | 3.01 | 8 |
| 24 | 27-Feb | 408.90 | 409.10 | 404.50 | 407.40 | 407.29 | -0.74 | 28,045.01 | 259,865 | 2.73 | 143,641 | 3.58 | 5.85 | 16 |
| 25 | 26-Feb | 408.50 | 414.00 | 406.00 | 410.45 | 410.92 | 1.11 | 28,254.97 | 453,543 | 4.76 | 308,127 | 7.67 | 12.66 | 34 |
| 26 | 25-Feb | 404.75 | 407.95 | 402.55 | 405.95 | 405.20 | 0.14 | 27,945.20 | 329,651 | 3.46 | 229,987 | 5.73 | 9.32 | 25 |
| 27 | 24-Feb | 408.90 | 418.70 | 402.15 | 405.40 | 409.49 | -0.86 | 27,907.34 | 617,266 | 6.48 | 232,509 | 5.79 | 9.52 | 26 |
| 28 | 23-Feb | 405.15 | 413.50 | 401.40 | 408.90 | 406.04 | 0.93 | 28,148.27 | 456,733 | 4.80 | 336,599 | 8.38 | 13.67 | 37 |
| 29 | 20-Feb | 407.00 | 408.00 | 401.20 | 405.15 | 405.33 | -0.69 | 27,890.13 | 296,815 | 3.12 | 194,565 | 4.85 | 7.89 | 21 |
| 30 | 19-Feb | 411.60 | 416.80 | 407.00 | 407.95 | 410.51 | -0.89 | 28,082.88 | 102,493 | 1.08 | 63,212 | 1.57 | 2.59 | 7 |
| 31 | 18-Feb | 415.45 | 417.05 | 406.00 | 411.60 | 411.54 | -0.77 | 28,334.14 | 515,768 | 5.42 | 340,882 | 8.49 | 14.03 | 37 |
| 32 | 17-Feb | 417.70 | 420.90 | 413.25 | 414.80 | 416.06 | -0.69 | 28,554.42 | 95,198 | 1.00 | 45,351 | 1.13 | 1.89 | 5 |
| 33 | 16-Feb | 424.40 | 429.80 | 412.85 | 417.70 | 420.99 | -1.58 | 28,754.06 | 132,549 | 1.39 | 43,062 | 1.07 | 1.81 | 5 |
| 34 | 13-Feb | 425.00 | 426.05 | 416.20 | 424.40 | 423.06 | -0.22 | 29,215.28 | 195,691 | 2.06 | 102,903 | 2.56 | 4.35 | 11 |
| 35 | 12-Feb | 430.10 | 430.10 | 421.20 | 425.35 | 424.81 | -1.12 | 29,280.67 | 167,617 | 1.76 | 84,486 | 2.10 | 3.59 | 9 |
| 36 | 11-Feb | 426.55 | 431.60 | 423.65 | 430.15 | 429.05 | 0.93 | 29,611.10 | 185,235 | 1.95 | 84,556 | 2.11 | 3.63 | 9 |
| 37 | 10-Feb | 426.55 | 430.00 | 422.10 | 426.20 | 426.28 | 0.39 | 29,339.19 | 229,696 | 2.41 | 102,052 | 2.54 | 4.35 | 11 |
| 38 | 09-Feb | 426.00 | 433.80 | 422.45 | 424.55 | 425.96 | -0.21 | 29,225.60 | 316,068 | 3.32 | 159,139 | 3.96 | 6.78 | 17 |
| 39 | 06-Feb | 420.10 | 435.30 | 419.60 | 425.45 | 427.03 | 0.97 | 29,287.56 | 620,073 | 6.51 | 107,745 | 2.68 | 4.60 | 12 |
| 40 | 05-Feb | 415.85 | 422.30 | 412.75 | 421.35 | 418.46 | 1.43 | 29,005.32 | 184,307 | 1.94 | 104,626 | 2.61 | 4.38 | 11 |
| 41 | 04-Feb | 419.50 | 419.50 | 411.10 | 415.40 | 414.51 | -0.98 | 28,595.73 | 221,892 | 2.33 | 116,520 | 2.90 | 4.83 | 13 |
| 42 | 03-Feb | 423.25 | 424.00 | 406.75 | 419.50 | 418.01 | 0.95 | 28,877.97 | 790,414 | 8.30 | 591,363 | 14.73 | 24.72 | 64 |
| 43 | 02-Feb | 410.90 | 418.70 | 406.05 | 415.55 | 410.83 | 1.66 | 28,606.05 | 173,801 | 1.83 | 93,165 | 2.32 | 3.83 | 10 |
| 44 | 01-Feb | 426.95 | 427.05 | 400.80 | 408.75 | 415.24 | -3.90 | 28,137.95 | 123,908 | 1.30 | 40,151 | 1.00 | 1.67 | 4 |
| 45 | 30-Jan | 420.40 | 427.00 | 415.40 | 425.35 | 424.12 | 1.20 | 29,280.67 | 533,979 | 5.61 | 304,385 | 7.58 | 12.91 | 33 |
| 46 | 29-Jan | 412.65 | 425.00 | 411.00 | 420.30 | 420.35 | 2.37 | 28,933.04 | 561,456 | 5.90 | 230,064 | 5.73 | 9.67 | 25 |
| 47 | 28-Jan | 402.80 | 412.90 | 401.10 | 410.55 | 407.22 | 1.92 | 28,261.86 | 251,083 | 2.64 | 142,531 | 3.55 | 5.80 | 15 |
| 48 | 27-Jan | 404.95 | 405.70 | 392.00 | 402.80 | 399.53 | -0.53 | 27,728.35 | 273,159 | 2.87 | 138,429 | 3.45 | 5.53 | 15 |
| 49 | 23-Jan | 410.00 | 410.05 | 398.50 | 404.95 | 404.30 | -0.44 | 27,876.36 | 288,929 | 3.04 | 136,755 | 3.41 | 5.53 | 15 |
| 50 | 22-Jan | 403.60 | 408.75 | 401.90 | 406.75 | 406.13 | 1.87 | 28,000.27 | 206,788 | 2.17 | 68,183 | 1.70 | 2.77 | 7 |
| 51 | 21-Jan | 389.70 | 405.65 | 389.00 | 399.30 | 399.60 | 1.20 | 27,487.42 | 425,242 | 4.47 | 146,972 | 3.66 | 5.87 | 16 |
| 52 | 20-Jan | 406.55 | 410.45 | 391.50 | 394.55 | 400.49 | -2.95 | 27,160.43 | 813,020 | 8.54 | 175,647 | 4.37 | 7.03 | 19 |
| 53 | 19-Jan | 410.15 | 410.20 | 403.40 | 406.55 | 406.76 | -0.89 | 27,986.50 | 121,450 | 1.28 | 41,042 | 1.02 | 1.67 | 4 |
| 54 | 16-Jan | 414.95 | 417.85 | 409.10 | 410.20 | 413.33 | -1.04 | 28,237.76 | 138,433 | 1.45 | 66,439 | 1.65 | 2.75 | 7 |
| 55 | 14-Jan | 408.00 | 415.75 | 405.80 | 414.50 | 409.47 | 1.43 | 28,533.77 | 515,804 | 5.42 | 287,743 | 7.17 | 11.78 | 31 |
| 56 | 13-Jan | 418.85 | 431.95 | 404.00 | 408.65 | 412.99 | -1.97 | 28,131.06 | 593,320 | 6.23 | 220,221 | 5.48 | 9.09 | 24 |
| 57 | 12-Jan | 424.00 | 425.05 | 409.20 | 416.85 | 415.56 | -1.88 | 28,695.54 | 323,162 | 3.39 | 158,004 | 3.94 | 6.57 | 17 |
| 58 | 09-Jan | 425.10 | 429.00 | 422.15 | 424.85 | 425.38 | -0.74 | 29,246.25 | 434,055 | 4.56 | 254,421 | 6.34 | 10.82 | 28 |
| 59 | 08-Jan | 433.00 | 437.15 | 426.60 | 428.00 | 430.79 | -1.19 | 29,463.00 | 181,950 | 1.91 | 81,979 | 2.04 | 3.53 | 9 |
| 60 | 07-Jan | 437.75 | 437.75 | 427.00 | 433.15 | 431.39 | -1.05 | 29,817.62 | 248,088 | 2.61 | 99,058 | 2.47 | 4.27 | 11 |
| 61 | 06-Jan | 441.15 | 443.75 | 432.15 | 437.75 | 437.22 | -0.74 | 30,134.28 | 383,535 | 4.03 | 183,929 | 4.58 | 8.04 | 20 |
| 62 | 05-Jan | 435.80 | 443.20 | 431.00 | 441.00 | 439.37 | 1.08 | 30,358.00 | 509,826 | 5.36 | 280,024 | 6.97 | 12.30 | 30 |
| 63 | 02-Jan | 420.00 | 438.00 | 417.30 | 436.30 | 431.73 | 3.70 | 30,034.46 | 1,187,655 | 12.48 | 582,287 | 14.50 | 25.14 | 63 |
| 64 | 01-Jan | 415.00 | 421.60 | 412.90 | 420.75 | 418.64 | 2.07 | 28,964.01 | 580,364 | 6.10 | 223,772 | 5.57 | 9.37 | 24 |
| 65 | 31-Dec | 394.50 | 421.75 | 391.90 | 412.20 | 413.83 | 5.30 | 28,375.44 | 2,597,593 | 27.29 | 548,998 | 13.67 | 22.72 | 59 |
| 66 | 30-Dec | 389.70 | 393.55 | 386.15 | 391.45 | 390.61 | 0.45 | 26,947.03 | 322,657 | 3.39 | 207,030 | 5.16 | 8.09 | 22 |
| 67 | 29-Dec | 392.50 | 395.25 | 389.05 | 389.70 | 391.71 | -1.09 | 26,826.56 | 147,276 | 1.55 | 85,070 | 2.12 | 3.33 | 9 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK