Stockint.com

Loading a wholistic market research tool


Stock History for: GUJGASLTD, Gujarat Gas Limited, INE844O01030, Listing: 15-Sep-2015

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