| 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: 446.15; Drift%: 3.85 |
| Industry: Gas | Face Value: 2 | 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 | Float14: 0.39 | ||||
| High/Low Price | Quarter: 517.9 / 360.25 | Month: 421.8 / 360.25 | Week: 478.0 / 457.0 | Day: 467.7 / 458.7 | Float67: 0.37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 460.05 | 467.70 | 458.70 | 464.00 | 462.35 | 1.16 | 31,941.00 | 416,571 | 2.41 | 136,337 | 2.49 | 6.30 | 0.15 |
| 2 | 20-May | 485.00 | 495.00 | 454.35 | 458.70 | 470.76 | -1.81 | 31,576.46 | 3,687,975 | 21.30 | 1,706,183 | 31.14 | 80.32 | 1.86 |
| 3 | 19-May | 469.45 | 475.00 | 465.25 | 467.15 | 469.56 | -0.49 | 32,158.14 | 248,240 | 1.43 | 128,397 | 2.34 | 6.03 | 0.14 |
| 4 | 16-May | 475.00 | 476.35 | 467.05 | 469.45 | 471.00 | -0.89 | 32,316.47 | 311,238 | 1.80 | 156,250 | 2.85 | 7.00 | 0.17 |
| 5 | 15-May | 474.00 | 475.95 | 466.20 | 473.65 | 473.34 | -0.56 | 32,605.60 | 608,823 | 3.52 | 421,730 | 7.70 | 19.96 | 0.46 |
| 6 | 14-May | 463.80 | 478.00 | 459.65 | 476.30 | 469.88 | 2.68 | 32,788.02 | 1,136,653 | 6.56 | 840,942 | 15.35 | 39.51 | 0.92 |
| 7 | 13-May | 463.00 | 469.95 | 457.00 | 463.85 | 464.51 | -0.02 | 31,930.98 | 270,281 | 1.56 | 145,705 | 2.66 | 6.77 | 0.16 |
| 8 | 12-May | 463.70 | 465.50 | 458.00 | 463.95 | 462.08 | 2.59 | 31,937.86 | 189,575 | 1.09 | 102,979 | 1.88 | 4.76 | 0.11 |
| 9 | 09-May | 432.00 | 459.00 | 432.00 | 452.25 | 445.59 | 0.91 | 31,132.44 | 700,907 | 4.05 | 542,583 | 9.90 | 24.18 | 0.59 |
| 10 | 08-May | 459.95 | 463.10 | 441.45 | 448.15 | 452.35 | -2.19 | 30,850.20 | 206,595 | 1.19 | 76,674 | 1.40 | 3.47 | 0.08 |
| 11 | 07-May | 448.40 | 461.00 | 445.60 | 458.20 | 454.06 | 0.60 | 31,542.04 | 197,411 | 1.14 | 62,824 | 1.15 | 2.85 | 0.07 |
| 12 | 06-May | 471.95 | 472.40 | 451.95 | 455.45 | 460.81 | -2.98 | 31,352.73 | 183,820 | 1.06 | 55,266 | 1.01 | 2.55 | 0.06 |
| 13 | 05-May | 452.20 | 472.90 | 449.80 | 469.45 | 459.81 | 3.77 | 32,316.47 | 798,514 | 4.61 | 577,394 | 10.54 | 26.55 | 0.63 |
| 14 | 02-May | 452.00 | 455.55 | 446.15 | 452.40 | 452.06 | -0.24 | 31,142.77 | 200,647 | 1.16 | 70,477 | 1.29 | 3.19 | 0.08 |
| 15 | 30-Apr | 468.45 | 469.70 | 445.25 | 453.50 | 459.56 | -3.19 | 31,218.49 | 653,302 | 3.77 | 444,327 | 8.11 | 20.42 | 0.48 |
| 16 | 29-Apr | 454.80 | 473.00 | 453.25 | 468.45 | 463.62 | 3.00 | 32,247.64 | 476,982 | 2.75 | 191,859 | 3.50 | 8.89 | 0.21 |
| 17 | 28-Apr | 450.00 | 456.80 | 444.80 | 454.80 | 451.67 | 0.80 | 31,307.98 | 204,187 | 1.18 | 75,028 | 1.37 | 3.39 | 0.08 |
| 18 | 25-Apr | 457.00 | 459.15 | 447.45 | 451.20 | 451.59 | -1.68 | 31,060.16 | 331,626 | 1.91 | 137,027 | 2.50 | 6.19 | 0.15 |
| 19 | 24-Apr | 448.00 | 460.00 | 447.95 | 458.90 | 456.32 | 1.67 | 31,590.22 | 476,814 | 2.75 | 255,794 | 4.67 | 11.67 | 0.28 |
| 20 | 23-Apr | 454.50 | 457.85 | 441.15 | 451.35 | 448.83 | -0.62 | 31,070.49 | 254,906 | 1.47 | 92,541 | 1.69 | 4.15 | 0.10 |
| 21 | 22-Apr | 450.00 | 461.70 | 444.15 | 454.15 | 456.70 | 0.91 | 31,263.24 | 504,544 | 2.91 | 245,546 | 4.48 | 11.21 | 0.27 |
| 22 | 21-Apr | 445.80 | 451.25 | 439.25 | 450.05 | 448.13 | 1.07 | 30,981.00 | 285,224 | 1.65 | 129,616 | 2.37 | 5.81 | 0.14 |
| 23 | 17-Apr | 425.00 | 446.85 | 425.00 | 445.30 | 440.17 | 3.74 | 30,654.01 | 814,179 | 4.70 | 354,248 | 6.47 | 15.59 | 0.39 |
| 24 | 16-Apr | 429.95 | 432.25 | 425.25 | 429.25 | 428.72 | -0.73 | 29,549.15 | 243,173 | 1.40 | 71,154 | 1.30 | 3.05 | 0.08 |
| 25 | 15-Apr | 435.55 | 436.00 | 427.00 | 432.40 | 430.72 | 0.96 | 29,765.99 | 428,857 | 2.48 | 158,177 | 2.89 | 6.81 | 0.17 |
| 26 | 11-Apr | 408.40 | 434.30 | 406.50 | 428.30 | 419.14 | 5.94 | 29,483.75 | 848,290 | 4.90 | 391,303 | 7.14 | 16.40 | 0.43 |
| 27 | 09-Apr | 401.00 | 407.60 | 393.70 | 404.30 | 400.40 | 1.20 | 27,831.61 | 247,821 | 1.43 | 78,505 | 1.43 | 3.14 | 0.09 |
| 28 | 08-Apr | 392.45 | 401.00 | 389.15 | 399.50 | 395.44 | 2.51 | 27,501.19 | 282,135 | 1.63 | 104,102 | 1.90 | 4.12 | 0.11 |
| 29 | 07-Apr | 383.95 | 393.00 | 371.95 | 389.70 | 383.46 | -1.79 | 26,826.56 | 380,211 | 2.20 | 148,260 | 2.71 | 5.69 | 0.16 |
| 30 | 04-Apr | 410.00 | 411.95 | 391.00 | 396.80 | 398.45 | -3.91 | 27,315.32 | 408,211 | 2.36 | 178,595 | 3.26 | 7.12 | 0.19 |
| 31 | 03-Apr | 405.90 | 415.20 | 405.00 | 412.95 | 411.27 | 1.30 | 28,427.07 | 300,198 | 1.73 | 138,722 | 2.53 | 5.71 | 0.15 |
| 32 | 02-Apr | 408.00 | 411.35 | 402.50 | 407.65 | 406.96 | -0.52 | 28,062.22 | 173,180 | 1.00 | 71,229 | 1.30 | 2.90 | 0.08 |
| 33 | 01-Apr | 412.00 | 417.85 | 408.00 | 409.80 | 412.46 | -0.62 | 28,210.23 | 198,126 | 1.14 | 54,789 | 1.00 | 2.26 | 0.06 |
| 34 | 28-Mar | 415.40 | 421.30 | 407.05 | 412.35 | 413.34 | 0.48 | 28,385.77 | 573,340 | 3.31 | 250,092 | 4.56 | 10.34 | 0.27 |
| 35 | 27-Mar | 401.00 | 414.00 | 399.40 | 410.40 | 407.47 | 1.41 | 28,251.53 | 575,196 | 3.32 | 264,505 | 4.83 | 10.78 | 0.29 |
| 36 | 26-Mar | 410.65 | 410.90 | 403.00 | 404.70 | 406.46 | -1.45 | 27,859.15 | 312,039 | 1.80 | 140,459 | 2.56 | 5.71 | 0.15 |
| 37 | 25-Mar | 418.00 | 420.00 | 406.20 | 410.65 | 410.60 | -1.29 | 28,268.74 | 331,397 | 1.91 | 138,695 | 2.53 | 5.69 | 0.15 |
| 38 | 24-Mar | 415.00 | 421.80 | 412.50 | 416.00 | 416.41 | 0.67 | 28,637.00 | 421,384 | 2.43 | 164,729 | 3.01 | 6.86 | 0.18 |
| 39 | 21-Mar | 402.50 | 415.50 | 400.40 | 413.25 | 409.95 | 2.68 | 28,447.72 | 687,219 | 3.97 | 375,537 | 6.85 | 15.40 | 0.41 |
| 40 | 20-Mar | 393.00 | 405.90 | 391.35 | 402.45 | 401.94 | 2.33 | 27,704.26 | 716,882 | 4.14 | 228,072 | 4.16 | 9.17 | 0.25 |
| 41 | 19-Mar | 382.85 | 398.00 | 382.85 | 393.30 | 391.91 | 2.73 | 27,074.38 | 520,176 | 3.00 | 229,330 | 4.19 | 8.99 | 0.25 |
| 42 | 18-Mar | 380.00 | 384.00 | 377.25 | 382.85 | 381.22 | 1.30 | 26,355.02 | 351,403 | 2.03 | 114,650 | 2.09 | 4.37 | 0.12 |
| 43 | 17-Mar | 389.00 | 391.20 | 376.00 | 377.95 | 381.79 | -2.48 | 26,017.70 | 473,738 | 2.74 | 172,667 | 3.15 | 6.59 | 0.19 |
| 44 | 13-Mar | 390.00 | 394.65 | 385.10 | 387.55 | 388.56 | 0.52 | 26,678.56 | 598,565 | 3.46 | 252,075 | 4.60 | 9.79 | 0.27 |
| 45 | 12-Mar | 384.00 | 399.90 | 382.50 | 385.55 | 390.90 | 0.93 | 26,540.88 | 1,600,419 | 9.24 | 510,018 | 9.31 | 19.94 | 0.55 |
| 46 | 11-Mar | 380.00 | 384.95 | 377.30 | 382.00 | 381.69 | -0.47 | 26,296.00 | 218,624 | 1.26 | 99,238 | 1.81 | 3.79 | 0.11 |
| 47 | 10-Mar | 390.00 | 393.05 | 380.00 | 383.80 | 386.55 | -1.34 | 26,420.41 | 538,434 | 3.11 | 243,727 | 4.45 | 9.42 | 0.27 |
| 48 | 07-Mar | 392.75 | 395.60 | 387.10 | 389.00 | 389.99 | -1.17 | 26,778.00 | 1,189,250 | 6.87 | 827,885 | 15.11 | 32.29 | 0.90 |
| 49 | 06-Mar | 390.00 | 396.90 | 389.00 | 393.60 | 392.61 | 2.03 | 27,095.04 | 686,047 | 3.96 | 315,497 | 5.76 | 12.39 | 0.34 |
| 50 | 05-Mar | 371.95 | 389.00 | 370.00 | 385.75 | 379.86 | 4.20 | 26,554.65 | 727,097 | 4.20 | 396,114 | 7.23 | 15.05 | 0.43 |
| 51 | 04-Mar | 369.60 | 372.95 | 364.50 | 370.20 | 369.69 | -0.48 | 25,484.20 | 1,656,208 | 9.56 | 1,222,551 | 22.31 | 45.20 | 1.33 |
| 52 | 03-Mar | 370.35 | 375.00 | 360.25 | 372.00 | 366.87 | 0.45 | 25,608.00 | 556,798 | 3.22 | 188,266 | 3.44 | 6.91 | 0.20 |
| 53 | 28-Feb | 384.00 | 384.00 | 367.00 | 370.35 | 372.80 | -2.50 | 25,494.53 | 1,043,321 | 6.02 | 628,518 | 11.47 | 23.43 | 0.68 |
| 54 | 27-Feb | 389.00 | 401.90 | 374.00 | 379.85 | 380.10 | -3.69 | 26,148.50 | 1,862,562 | 10.76 | 1,207,692 | 22.04 | 45.90 | 1.31 |
| 55 | 25-Feb | 405.05 | 407.45 | 385.25 | 394.40 | 392.86 | -3.01 | 27,150.11 | 2,351,215 | 13.58 | 886,703 | 16.18 | 34.84 | 0.96 |
| 56 | 24-Feb | 404.05 | 410.80 | 396.05 | 406.65 | 404.57 | 0.33 | 27,993.38 | 498,664 | 2.88 | 133,650 | 2.44 | 5.41 | 0.15 |
| 57 | 21-Feb | 400.55 | 411.95 | 400.55 | 405.30 | 406.70 | 1.19 | 27,900.45 | 647,575 | 3.74 | 160,014 | 2.92 | 6.51 | 0.17 |
| 58 | 20-Feb | 395.00 | 401.20 | 391.70 | 400.55 | 398.08 | 1.37 | 27,573.47 | 416,975 | 2.41 | 174,543 | 3.19 | 6.95 | 0.19 |
| 59 | 19-Feb | 391.00 | 397.60 | 389.05 | 395.15 | 394.37 | 0.61 | 27,201.74 | 388,787 | 2.24 | 143,873 | 2.63 | 5.67 | 0.16 |
| 60 | 18-Feb | 390.00 | 393.75 | 386.55 | 392.75 | 390.33 | 0.33 | 27,036.52 | 350,821 | 2.03 | 151,507 | 2.77 | 5.91 | 0.16 |
| 61 | 17-Feb | 391.55 | 395.50 | 385.10 | 391.45 | 390.65 | -0.52 | 26,947.03 | 373,420 | 2.16 | 111,557 | 2.04 | 4.36 | 0.12 |
| 62 | 14-Feb | 407.50 | 407.95 | 388.80 | 393.50 | 395.52 | -2.32 | 27,088.15 | 810,303 | 4.68 | 375,897 | 6.86 | 14.87 | 0.41 |
| 63 | 13-Feb | 405.20 | 416.90 | 400.15 | 402.85 | 405.35 | -0.59 | 27,731.80 | 1,182,590 | 6.83 | 688,596 | 12.57 | 27.91 | 0.75 |
| 64 | 12-Feb | 424.95 | 424.95 | 404.45 | 405.25 | 409.56 | -3.80 | 27,897.01 | 4,187,348 | 24.18 | 3,109,099 | 56.75 | 127.34 | 3.38 |
| 65 | 11-Feb | 439.65 | 441.85 | 420.00 | 421.25 | 429.05 | -5.05 | 28,998.43 | 527,302 | 3.04 | 141,436 | 2.58 | 6.07 | 0.15 |
| 66 | 10-Feb | 456.30 | 461.25 | 440.95 | 443.65 | 447.05 | -3.72 | 30,540.43 | 436,568 | 2.52 | 124,377 | 2.27 | 5.56 | 0.14 |
| 67 | 07-Feb | 470.50 | 476.40 | 456.30 | 460.80 | 466.41 | -2.02 | 31,721.02 | 771,038 | 4.45 | 361,627 | 6.60 | 16.87 | 0.39 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK