| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 229.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,375 | High52 Date: 08-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 2; VWAP21: 211.83 | Low52 Price: 153.05 | Barrier: -; Drift%: - |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,400,001,600 | Low52 Date: 21-Nov-2024 | SHP: 45.0 / 17.21 / 24.08 / 8.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 77 | ||||
| High/Low Price | Quarter: 453.4 / 175.91 | Month: 222.0 / 200.8 | Week: 215.39 / 208.89 | Day: 212.19 / 207.0 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 209.32 | 212.19 | 207.00 | 210.23 | 209.67 | 0.93 | 29,432.23 | 3,150,966 | 19.37 | 1,311,317 | 13.47 | 27.49 | 108 |
| 2 | 11-Nov | 209.00 | 218.38 | 207.58 | 208.29 | 211.94 | -0.33 | 29,160.63 | 5,913,745 | 36.35 | 1,579,210 | 16.22 | 33.47 | 123 |
| 3 | 10-Nov | 212.48 | 213.20 | 208.20 | 208.99 | 210.35 | -1.42 | 29,258.63 | 1,562,680 | 9.60 | 811,301 | 8.33 | 17.07 | 63 |
| 4 | 07-Nov | 211.80 | 213.28 | 209.02 | 212.00 | 211.15 | 0.45 | 29,680.00 | 843,889 | 5.19 | 321,047 | 3.30 | 6.78 | 25 |
| 5 | 06-Nov | 214.00 | 214.83 | 209.87 | 211.06 | 211.61 | -1.76 | 29,548.43 | 1,094,359 | 6.73 | 584,581 | 6.00 | 12.37 | 45 |
| 6 | 04-Nov | 215.99 | 219.10 | 213.55 | 214.85 | 216.16 | -0.14 | 30,079.03 | 3,323,338 | 20.43 | 1,654,690 | 16.99 | 35.77 | 129 |
| 7 | 03-Nov | 209.50 | 215.80 | 209.00 | 215.15 | 213.60 | 1.51 | 30,121.03 | 2,322,896 | 14.28 | 1,299,941 | 13.35 | 27.77 | 101 |
| 8 | 31-Oct | 212.00 | 213.33 | 211.02 | 211.94 | 212.23 | 0.00 | 29,671.63 | 931,994 | 5.73 | 495,543 | 5.09 | 10.52 | 39 |
| 9 | 30-Oct | 212.27 | 212.50 | 209.00 | 211.93 | 210.83 | -0.18 | 29,670.23 | 1,036,737 | 6.37 | 333,286 | 3.42 | 7.03 | 26 |
| 10 | 29-Oct | 210.35 | 215.39 | 209.09 | 212.31 | 212.98 | 0.93 | 29,723.43 | 1,626,179 | 10.00 | 442,597 | 4.55 | 9.43 | 34 |
| 11 | 28-Oct | 213.47 | 213.89 | 208.89 | 210.35 | 211.18 | -1.46 | 29,449.03 | 2,413,492 | 14.83 | 1,388,896 | 14.26 | 29.33 | 108 |
| 12 | 27-Oct | 211.16 | 214.75 | 210.31 | 213.47 | 213.08 | 1.09 | 29,885.83 | 1,557,159 | 9.57 | 678,043 | 6.96 | 14.45 | 53 |
| 13 | 24-Oct | 214.76 | 215.72 | 210.00 | 211.16 | 211.67 | -1.68 | 29,562.43 | 2,053,667 | 12.62 | 1,117,617 | 11.48 | 23.66 | 87 |
| 14 | 23-Oct | 207.91 | 216.59 | 207.27 | 214.76 | 213.28 | 3.54 | 30,066.43 | 3,801,767 | 23.37 | 1,757,285 | 18.05 | 37.48 | 137 |
| 15 | 21-Oct | 208.50 | 208.50 | 207.00 | 207.42 | 207.57 | 0.11 | 29,038.83 | 162,695 | 1.00 | 97,365 | 1.00 | 2.02 | 8 |
| 16 | 20-Oct | 208.23 | 208.90 | 206.31 | 207.19 | 207.22 | -0.50 | 29,006.63 | 1,196,299 | 7.35 | 556,721 | 5.72 | 11.54 | 43 |
| 17 | 17-Oct | 213.67 | 216.38 | 207.59 | 208.23 | 209.98 | -2.55 | 29,152.23 | 2,292,635 | 14.09 | 967,684 | 9.94 | 20.32 | 75 |
| 18 | 16-Oct | 213.84 | 214.50 | 211.18 | 213.67 | 213.10 | 0.82 | 29,913.83 | 2,079,906 | 12.78 | 1,207,093 | 12.40 | 25.72 | 94 |
| 19 | 15-Oct | 211.85 | 213.20 | 209.81 | 211.94 | 211.76 | 0.11 | 29,671.63 | 2,230,929 | 13.71 | 1,177,873 | 12.10 | 24.94 | 92 |
| 20 | 14-Oct | 217.99 | 218.92 | 210.30 | 211.70 | 213.56 | -2.14 | 29,638.03 | 1,175,277 | 7.22 | 426,770 | 4.38 | 9.11 | 33 |
| 21 | 13-Oct | 215.00 | 217.45 | 213.14 | 216.32 | 215.57 | 0.06 | 30,284.83 | 1,220,571 | 7.50 | 438,849 | 4.51 | 9.46 | 34 |
| 22 | 10-Oct | 218.35 | 218.58 | 215.21 | 216.18 | 216.51 | -1.07 | 30,265.23 | 1,204,131 | 7.40 | 434,800 | 4.47 | 9.41 | 34 |
| 23 | 09-Oct | 218.70 | 220.89 | 217.35 | 218.52 | 219.03 | 0.55 | 30,592.83 | 2,695,300 | 16.57 | 1,071,398 | 11.00 | 23.47 | 83 |
| 24 | 08-Oct | 222.00 | 223.50 | 215.31 | 217.33 | 219.45 | -1.27 | 30,426.23 | 6,925,864 | 42.57 | 1,843,845 | 18.94 | 40.46 | 143 |
| 25 | 07-Oct | 208.09 | 222.20 | 208.09 | 220.12 | 218.46 | 5.80 | 30,816.84 | 24,751,654 | 152.13 | 8,496,554 | 87.26 | 185.62 | 660 |
| 26 | 06-Oct | 209.70 | 210.61 | 206.50 | 208.06 | 207.73 | -0.46 | 29,128.43 | 1,564,755 | 9.62 | 844,588 | 8.67 | 17.54 | 66 |
| 27 | 03-Oct | 208.00 | 209.87 | 205.00 | 209.03 | 206.97 | 0.00 | 29,264.23 | 2,317,920 | 14.25 | 1,105,563 | 11.35 | 22.88 | 86 |
| 28 | 01-Oct | 208.00 | 211.67 | 207.43 | 209.02 | 209.24 | 0.23 | 29,262.83 | 1,830,451 | 11.25 | 875,179 | 8.99 | 18.31 | 68 |
| 29 | 30-Sep | 206.73 | 210.00 | 205.10 | 208.54 | 207.90 | 0.88 | 29,195.63 | 2,248,009 | 13.82 | 1,043,929 | 10.72 | 21.70 | 81 |
| 30 | 29-Sep | 203.00 | 208.39 | 202.55 | 206.73 | 206.62 | 2.21 | 28,942.23 | 1,537,132 | 9.45 | 651,036 | 6.69 | 13.45 | 51 |
| 31 | 26-Sep | 205.00 | 205.10 | 200.80 | 202.26 | 202.63 | -1.31 | 28,316.43 | 1,938,840 | 11.92 | 1,059,498 | 10.88 | 21.47 | 82 |
| 32 | 25-Sep | 207.57 | 208.49 | 204.39 | 204.95 | 206.03 | -1.26 | 28,693.03 | 1,025,400 | 6.30 | 502,128 | 5.16 | 10.35 | 39 |
| 33 | 24-Sep | 208.13 | 209.18 | 206.14 | 207.57 | 207.73 | -0.54 | 29,059.83 | 1,520,999 | 9.35 | 675,799 | 6.94 | 14.04 | 53 |
| 34 | 23-Sep | 211.50 | 212.85 | 208.13 | 208.69 | 209.69 | -1.36 | 29,216.63 | 799,958 | 4.92 | 361,542 | 3.71 | 7.58 | 28 |
| 35 | 22-Sep | 215.13 | 216.00 | 210.60 | 211.56 | 213.26 | -1.66 | 29,618.43 | 1,027,715 | 6.32 | 404,729 | 4.16 | 8.63 | 31 |
| 36 | 19-Sep | 215.50 | 216.70 | 214.43 | 215.13 | 215.47 | -0.21 | 30,118.23 | 3,985,981 | 24.50 | 2,847,964 | 29.25 | 61.37 | 221 |
| 37 | 18-Sep | 216.50 | 217.00 | 214.25 | 215.58 | 215.51 | 0.24 | 30,181.23 | 598,345 | 3.68 | 247,643 | 2.54 | 5.34 | 19 |
| 38 | 17-Sep | 216.50 | 217.40 | 214.04 | 215.06 | 215.55 | -0.30 | 30,108.43 | 1,119,586 | 6.88 | 771,241 | 7.92 | 16.62 | 60 |
| 39 | 16-Sep | 215.00 | 216.99 | 214.76 | 215.71 | 215.66 | 0.42 | 30,199.43 | 854,409 | 5.25 | 303,487 | 3.12 | 6.55 | 24 |
| 40 | 15-Sep | 214.50 | 215.40 | 212.91 | 214.81 | 214.34 | 0.01 | 30,073.43 | 1,112,122 | 6.84 | 442,985 | 4.55 | 9.49 | 34 |
| 41 | 12-Sep | 216.00 | 217.48 | 213.97 | 214.79 | 215.15 | 0.18 | 30,070.63 | 2,150,030 | 13.22 | 1,391,972 | 14.30 | 29.95 | 108 |
| 42 | 11-Sep | 211.54 | 216.37 | 211.54 | 214.41 | 214.25 | 1.46 | 30,017.43 | 4,294,558 | 26.40 | 2,374,585 | 24.39 | 50.88 | 185 |
| 43 | 10-Sep | 210.00 | 212.00 | 209.40 | 211.33 | 210.76 | 0.98 | 29,586.23 | 1,380,686 | 8.49 | 699,337 | 7.18 | 14.74 | 54 |
| 44 | 09-Sep | 213.33 | 213.91 | 208.76 | 209.28 | 210.62 | -1.90 | 29,299.23 | 1,643,656 | 10.10 | 745,613 | 7.66 | 15.70 | 58 |
| 45 | 08-Sep | 213.59 | 215.70 | 211.84 | 213.33 | 213.87 | 0.14 | 29,866.23 | 1,317,565 | 8.10 | 567,063 | 5.82 | 12.13 | 44 |
| 46 | 05-Sep | 218.99 | 218.99 | 211.38 | 213.03 | 213.86 | -1.92 | 29,824.23 | 1,470,158 | 9.04 | 456,299 | 4.69 | 9.76 | 35 |
| 47 | 04-Sep | 219.12 | 222.00 | 216.43 | 217.20 | 218.32 | -0.88 | 30,408.03 | 1,067,212 | 6.56 | 445,232 | 4.57 | 9.72 | 35 |
| 48 | 03-Sep | 216.87 | 220.27 | 216.80 | 219.12 | 218.92 | 1.04 | 30,676.84 | 1,760,111 | 10.82 | 942,066 | 9.68 | 20.62 | 73 |
| 49 | 02-Sep | 213.25 | 218.25 | 211.91 | 216.87 | 215.71 | 2.82 | 30,361.83 | 4,119,853 | 25.32 | 1,360,668 | 13.97 | 29.35 | 106 |
| 50 | 01-Sep | 207.50 | 211.21 | 206.07 | 210.93 | 209.63 | 2.03 | 29,530.23 | 1,127,626 | 6.93 | 506,991 | 5.21 | 10.63 | 39 |
| 51 | 29-Aug | 206.60 | 208.40 | 204.65 | 206.74 | 206.73 | 0.03 | 28,943.63 | 2,478,859 | 15.24 | 1,455,795 | 14.95 | 30.10 | 113 |
| 52 | 28-Aug | 207.00 | 208.46 | 205.84 | 206.68 | 207.28 | -0.43 | 28,935.23 | 2,210,268 | 13.59 | 1,150,502 | 11.82 | 23.85 | 89 |
| 53 | 26-Aug | 211.00 | 211.95 | 207.00 | 207.58 | 209.47 | -1.56 | 29,061.23 | 1,623,306 | 9.98 | 451,953 | 4.64 | 9.47 | 35 |
| 54 | 25-Aug | 207.00 | 212.82 | 206.64 | 210.86 | 210.59 | 1.76 | 29,520.43 | 3,712,727 | 22.82 | 1,496,997 | 15.37 | 31.53 | 116 |
| 55 | 22-Aug | 206.09 | 208.60 | 205.30 | 207.21 | 207.21 | 0.24 | 29,009.43 | 1,464,162 | 9.00 | 644,637 | 6.62 | 13.36 | 50 |
| 56 | 21-Aug | 205.20 | 208.10 | 205.00 | 206.72 | 206.91 | 0.73 | 28,940.83 | 2,432,531 | 14.95 | 723,603 | 7.43 | 14.97 | 56 |
| 57 | 20-Aug | 204.55 | 206.56 | 203.40 | 205.23 | 204.99 | 0.34 | 28,732.23 | 3,471,005 | 21.33 | 1,706,326 | 17.52 | 34.98 | 133 |
| 58 | 19-Aug | 205.00 | 205.70 | 203.10 | 204.54 | 204.63 | -0.22 | 28,635.63 | 882,419 | 5.42 | 352,937 | 3.62 | 7.22 | 27 |
| 59 | 18-Aug | 205.14 | 206.50 | 202.40 | 205.00 | 204.65 | 0.45 | 28,700.00 | 1,772,831 | 10.90 | 885,978 | 9.10 | 18.13 | 69 |
| 60 | 14-Aug | 206.31 | 207.33 | 203.35 | 204.09 | 204.79 | -1.08 | 28,572.63 | 858,541 | 5.28 | 399,534 | 4.10 | 8.18 | 31 |
| 61 | 13-Aug | 206.00 | 209.20 | 204.60 | 206.31 | 206.49 | 0.14 | 28,883.43 | 1,747,587 | 10.74 | 851,724 | 8.75 | 17.59 | 66 |
| 62 | 12-Aug | 203.70 | 208.83 | 202.63 | 206.03 | 206.72 | 1.68 | 28,844.23 | 2,808,234 | 17.26 | 932,454 | 9.58 | 19.28 | 72 |
| 63 | 11-Aug | 202.17 | 203.59 | 200.28 | 202.63 | 202.12 | 0.23 | 28,368.23 | 1,404,201 | 8.63 | 520,533 | 5.35 | 10.52 | 41 |
| 64 | 08-Aug | 204.90 | 206.26 | 201.80 | 202.17 | 203.50 | -1.60 | 28,303.83 | 995,233 | 6.12 | 380,907 | 3.91 | 7.75 | 30 |
| 65 | 07-Aug | 202.50 | 206.24 | 200.73 | 205.46 | 204.31 | 0.68 | 28,764.43 | 2,428,635 | 14.93 | 1,258,233 | 12.92 | 25.71 | 98 |
| 66 | 06-Aug | 206.00 | 207.10 | 203.23 | 204.07 | 205.28 | -1.35 | 28,569.83 | 1,322,613 | 8.13 | 634,145 | 6.51 | 13.02 | 50 |
| 67 | 05-Aug | 207.00 | 207.60 | 204.13 | 206.87 | 206.06 | 0.33 | 28,961.83 | 1,789,793 | 11.00 | 835,234 | 8.58 | 17.21 | 65 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK