| 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 | 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 / 4.53 / 14.21 / 13.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.20 | ||||
| High/Low Price | Quarter: 517.9 / 360.25 | Month: 421.8 / 360.25 | Week: 421.8 / 399.4 | Day: 415.2 / 405.0 | Float67: 0.38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 06-Feb | 469.95 | 477.85 | 462.35 | 470.30 | 468.93 | -1.65 | 32,374.99 | 1,347,287 | 7.78 | 361,806 | 6.60 | 16.97 | 0.39 |
| 39 | 05-Feb | 470.95 | 482.75 | 467.60 | 478.20 | 477.61 | 2.28 | 32,918.82 | 467,615 | 2.70 | 99,929 | 1.82 | 4.77 | 0.11 |
| 40 | 04-Feb | 464.85 | 468.80 | 457.30 | 467.55 | 461.77 | 1.33 | 32,185.68 | 774,445 | 4.47 | 551,546 | 10.07 | 25.47 | 0.60 |
| 41 | 03-Feb | 451.30 | 464.75 | 446.30 | 461.40 | 458.43 | 0.41 | 31,762.32 | 829,890 | 4.79 | 131,652 | 2.40 | 6.04 | 0.14 |
| 42 | 01-Feb | 487.00 | 489.00 | 454.55 | 459.50 | 470.75 | -5.45 | 31,631.53 | 757,824 | 4.38 | 185,703 | 3.39 | 8.74 | 0.20 |
| 43 | 31-Jan | 476.55 | 486.85 | 475.10 | 486.00 | 483.39 | 1.50 | 33,455.00 | 244,754 | 1.41 | 69,037 | 1.26 | 3.34 | 0.08 |
| 44 | 30-Jan | 474.15 | 485.45 | 468.25 | 478.80 | 478.72 | 1.94 | 32,960.12 | 595,599 | 3.44 | 167,032 | 3.05 | 8.00 | 0.18 |
| 45 | 29-Jan | 467.60 | 479.50 | 464.40 | 469.70 | 471.49 | 0.66 | 32,333.68 | 533,680 | 3.08 | 131,888 | 2.41 | 6.22 | 0.14 |
| 46 | 28-Jan | 485.00 | 487.80 | 465.25 | 466.60 | 476.12 | -3.59 | 32,120.28 | 1,242,033 | 7.17 | 690,046 | 12.59 | 32.85 | 0.75 |
| 47 | 27-Jan | 494.00 | 495.00 | 482.00 | 483.95 | 487.79 | -2.18 | 33,314.64 | 775,963 | 4.48 | 406,171 | 7.41 | 19.81 | 0.44 |
| 48 | 24-Jan | 503.00 | 506.00 | 493.00 | 494.75 | 498.00 | -1.69 | 34,058.10 | 507,778 | 2.93 | 235,127 | 4.29 | 11.00 | 0.26 |
| 49 | 23-Jan | 494.90 | 504.50 | 490.70 | 503.25 | 499.28 | 1.63 | 34,643.23 | 647,763 | 3.74 | 397,590 | 7.26 | 19.85 | 0.43 |
| 50 | 22-Jan | 497.25 | 501.30 | 488.60 | 495.05 | 493.46 | -0.85 | 34,078.75 | 273,850 | 1.58 | 96,630 | 1.76 | 4.77 | 0.11 |
| 51 | 21-Jan | 500.05 | 504.30 | 493.90 | 499.25 | 498.30 | -0.13 | 34,367.88 | 475,893 | 2.75 | 252,418 | 4.61 | 12.58 | 0.27 |
| 52 | 20-Jan | 500.00 | 501.75 | 492.75 | 499.90 | 497.39 | -0.02 | 34,412.62 | 180,637 | 1.04 | 32,861 | 0.60 | 1.63 | 0.04 |
| 53 | 17-Jan | 489.20 | 505.50 | 486.20 | 500.00 | 500.58 | 2.16 | 34,419.00 | 1,516,376 | 8.76 | 770,540 | 14.06 | 38.57 | 0.84 |
| 54 | 16-Jan | 491.15 | 495.00 | 486.00 | 489.20 | 489.75 | -0.35 | 33,676.04 | 757,423 | 4.37 | 498,955 | 9.11 | 24.44 | 0.54 |
| 55 | 15-Jan | 487.05 | 492.00 | 484.00 | 490.90 | 488.80 | 0.78 | 33,793.07 | 521,721 | 3.01 | 91,634 | 1.67 | 4.48 | 0.10 |
| 56 | 14-Jan | 470.00 | 489.85 | 469.90 | 487.05 | 484.20 | 3.29 | 33,528.04 | 462,700 | 2.67 | 123,915 | 2.26 | 6.00 | 0.13 |
| 57 | 13-Jan | 486.00 | 487.35 | 466.05 | 471.05 | 474.43 | -3.18 | 32,426.62 | 1,406,997 | 8.12 | 846,060 | 15.44 | 40.14 | 0.92 |
| 58 | 10-Jan | 498.80 | 499.80 | 484.85 | 486.05 | 489.04 | -2.62 | 33,459.20 | 436,665 | 2.52 | 185,499 | 3.39 | 9.07 | 0.20 |
| 59 | 09-Jan | 502.00 | 506.85 | 494.85 | 498.80 | 500.64 | -0.41 | 34,336.90 | 589,257 | 3.40 | 188,574 | 3.44 | 9.44 | 0.21 |
| 60 | 08-Jan | 506.05 | 510.20 | 498.50 | 500.85 | 503.31 | -1.41 | 34,478.02 | 515,984 | 2.98 | 221,543 | 4.04 | 11.15 | 0.24 |
| 61 | 07-Jan | 509.00 | 515.45 | 505.50 | 507.90 | 510.52 | -0.22 | 34,963.33 | 364,105 | 2.10 | 164,247 | 3.00 | 8.39 | 0.18 |
| 62 | 06-Jan | 514.15 | 515.85 | 503.30 | 509.00 | 508.25 | -1.01 | 35,039.00 | 631,681 | 3.65 | 335,170 | 6.12 | 17.04 | 0.36 |
| 63 | 03-Jan | 503.05 | 517.90 | 503.05 | 514.15 | 514.40 | 1.15 | 35,393.58 | 436,461 | 2.52 | 119,948 | 2.19 | 6.17 | 0.13 |
| 64 | 02-Jan | 505.10 | 512.45 | 501.25 | 508.25 | 506.74 | 0.85 | 34,987.43 | 469,710 | 2.71 | 75,453 | 1.38 | 3.82 | 0.08 |
| 65 | 01-Jan | 502.25 | 505.00 | 494.10 | 503.95 | 500.20 | 1.04 | 34,691.42 | 298,004 | 1.72 | 65,723 | 1.20 | 3.29 | 0.07 |
| 66 | 31-Dec | 487.00 | 500.00 | 479.15 | 498.70 | 492.59 | 0.12 | 34,330.02 | 951,612 | 5.49 | 184,397 | 3.37 | 9.08 | 0.20 |
| 67 | 30-Dec | 496.30 | 507.00 | 494.75 | 498.10 | 498.46 | -0.94 | 34,288.71 | 1,243,588 | 7.18 | 682,336 | 12.45 | 34.01 | 0.74 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK