| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 285.18 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,375 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 2; VWAP21: 205.64 | 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 / 16.82 / 23.99 / 9.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 453.4 / 175.91 | Month: 229.0 / 199.2 | Week: 209.2 / 200.28 | Day: 208.46 / 205.84 | Sis67: 111 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 207.00 | 208.46 | 205.84 | 206.68 | 207.28 | -0.43 | 28,935.23 | 2,210,268 | 2.57 | 1,150,502 | 4.18 | 23.85 | 89 |
| 2 | 26-Aug | 211.00 | 211.95 | 207.00 | 207.58 | 209.47 | -1.56 | 29,061.23 | 1,623,306 | 1.89 | 451,953 | 1.64 | 9.47 | 35 |
| 3 | 25-Aug | 207.00 | 212.82 | 206.64 | 210.86 | 210.59 | 1.76 | 29,520.43 | 3,712,727 | 4.32 | 1,496,997 | 5.44 | 31.53 | 116 |
| 4 | 22-Aug | 206.09 | 208.60 | 205.30 | 207.21 | 207.21 | 0.24 | 29,009.43 | 1,464,162 | 1.71 | 644,637 | 2.34 | 13.36 | 50 |
| 5 | 21-Aug | 205.20 | 208.10 | 205.00 | 206.72 | 206.91 | 0.73 | 28,940.83 | 2,432,531 | 2.83 | 723,603 | 2.63 | 14.97 | 56 |
| 6 | 20-Aug | 204.55 | 206.56 | 203.40 | 205.23 | 204.99 | 0.34 | 28,732.23 | 3,471,005 | 4.04 | 1,706,326 | 6.20 | 34.98 | 133 |
| 7 | 19-Aug | 205.00 | 205.70 | 203.10 | 204.54 | 204.63 | -0.22 | 28,635.63 | 882,419 | 1.03 | 352,937 | 1.28 | 7.22 | 27 |
| 8 | 18-Aug | 205.14 | 206.50 | 202.40 | 205.00 | 204.65 | 0.45 | 28,700.00 | 1,772,831 | 2.06 | 885,978 | 3.22 | 18.13 | 69 |
| 9 | 14-Aug | 206.31 | 207.33 | 203.35 | 204.09 | 204.79 | -1.08 | 28,572.63 | 858,541 | 1.00 | 399,534 | 1.45 | 8.18 | 31 |
| 10 | 13-Aug | 206.00 | 209.20 | 204.60 | 206.31 | 206.49 | 0.14 | 28,883.43 | 1,747,587 | 2.04 | 851,724 | 3.10 | 17.59 | 66 |
| 11 | 12-Aug | 203.70 | 208.83 | 202.63 | 206.03 | 206.72 | 1.68 | 28,844.23 | 2,808,234 | 3.27 | 932,454 | 3.39 | 19.28 | 72 |
| 12 | 11-Aug | 202.17 | 203.59 | 200.28 | 202.63 | 202.12 | 0.23 | 28,368.23 | 1,404,201 | 1.64 | 520,533 | 1.89 | 10.52 | 41 |
| 13 | 08-Aug | 204.90 | 206.26 | 201.80 | 202.17 | 203.50 | -1.60 | 28,303.83 | 995,233 | 1.16 | 380,907 | 1.39 | 7.75 | 30 |
| 14 | 07-Aug | 202.50 | 206.24 | 200.73 | 205.46 | 204.31 | 0.68 | 28,764.43 | 2,428,635 | 2.83 | 1,258,233 | 4.58 | 25.71 | 98 |
| 15 | 06-Aug | 206.00 | 207.10 | 203.23 | 204.07 | 205.28 | -1.35 | 28,569.83 | 1,322,613 | 1.54 | 634,145 | 2.31 | 13.02 | 50 |
| 16 | 05-Aug | 207.00 | 207.60 | 204.13 | 206.87 | 206.06 | 0.33 | 28,961.83 | 1,789,793 | 2.08 | 835,234 | 3.04 | 17.21 | 65 |
| 17 | 04-Aug | 202.11 | 207.00 | 200.69 | 206.19 | 204.63 | 2.31 | 28,866.63 | 2,812,084 | 3.28 | 1,079,907 | 3.93 | 22.10 | 84 |
| 18 | 01-Aug | 205.04 | 211.41 | 200.75 | 201.54 | 203.44 | -1.71 | 28,215.63 | 2,962,044 | 3.45 | 826,426 | 3.01 | 16.81 | 65 |
| 19 | 31-Jul | 199.98 | 208.79 | 199.20 | 205.05 | 205.64 | 0.93 | 28,707.03 | 7,964,273 | 9.28 | 2,050,909 | 7.46 | 42.17 | 160 |
| 20 | 30-Jul | 205.99 | 206.55 | 202.01 | 203.17 | 203.85 | -1.35 | 28,443.83 | 2,653,338 | 3.09 | 873,387 | 3.18 | 17.80 | 68 |
| 21 | 29-Jul | 204.92 | 208.26 | 202.70 | 205.95 | 205.95 | 0.96 | 28,833.03 | 4,155,694 | 4.84 | 1,592,471 | 5.79 | 32.80 | 124 |
| 22 | 28-Jul | 201.03 | 206.47 | 201.03 | 204.00 | 204.06 | 1.48 | 28,560.00 | 4,672,067 | 5.44 | 1,859,768 | 6.76 | 37.95 | 145 |
| 23 | 25-Jul | 207.23 | 208.94 | 200.05 | 201.02 | 203.21 | -3.00 | 28,142.83 | 2,973,899 | 3.46 | 1,249,447 | 4.54 | 25.39 | 98 |
| 24 | 24-Jul | 210.85 | 211.45 | 205.01 | 207.23 | 207.12 | -1.50 | 29,012.23 | 5,788,136 | 6.74 | 2,450,401 | 8.91 | 50.75 | 191 |
| 25 | 23-Jul | 214.07 | 215.49 | 209.36 | 210.39 | 211.26 | -1.17 | 29,454.63 | 4,676,390 | 5.45 | 2,479,543 | 9.02 | 52.38 | 194 |
| 26 | 22-Jul | 214.50 | 217.43 | 211.83 | 212.88 | 214.21 | -0.08 | 29,803.23 | 4,030,269 | 4.69 | 1,890,517 | 6.87 | 40.50 | 148 |
| 27 | 21-Jul | 215.00 | 215.42 | 211.39 | 213.06 | 213.08 | -0.93 | 29,828.43 | 1,628,405 | 1.90 | 630,241 | 2.29 | 13.43 | 49 |
| 28 | 18-Jul | 218.96 | 220.14 | 213.83 | 215.07 | 215.58 | -1.82 | 30,109.83 | 2,362,228 | 2.75 | 1,080,824 | 3.93 | 23.30 | 84 |
| 29 | 17-Jul | 220.00 | 221.15 | 218.50 | 219.06 | 219.67 | -0.32 | 30,668.44 | 3,070,007 | 3.58 | 1,769,398 | 6.43 | 38.87 | 138 |
| 30 | 16-Jul | 220.80 | 222.21 | 218.95 | 219.76 | 220.08 | -0.23 | 30,766.44 | 2,575,239 | 3.00 | 1,289,005 | 4.69 | 28.37 | 101 |
| 31 | 15-Jul | 216.99 | 220.89 | 215.60 | 220.27 | 219.00 | 1.38 | 30,837.84 | 1,975,256 | 2.30 | 818,221 | 2.98 | 17.00 | 64 |
| 32 | 14-Jul | 219.00 | 219.99 | 216.10 | 217.27 | 217.44 | -0.51 | 30,417.83 | 1,743,595 | 2.03 | 756,380 | 2.75 | 16.45 | 59 |
| 33 | 11-Jul | 220.00 | 222.15 | 217.15 | 218.38 | 219.14 | -1.02 | 30,573.23 | 1,864,121 | 2.17 | 592,250 | 2.15 | 12.98 | 46 |
| 34 | 10-Jul | 223.34 | 224.00 | 219.22 | 220.62 | 221.00 | -0.72 | 30,886.84 | 1,705,810 | 1.99 | 566,855 | 2.06 | 12.00 | 44 |
| 35 | 09-Jul | 228.45 | 228.55 | 221.67 | 222.23 | 223.82 | -2.52 | 31,112.24 | 2,085,443 | 2.43 | 825,057 | 3.00 | 18.47 | 64 |
| 36 | 08-Jul | 226.84 | 229.00 | 224.65 | 227.98 | 227.31 | 0.50 | 31,917.24 | 3,039,260 | 3.54 | 1,447,268 | 5.26 | 32.90 | 113 |
| 37 | 07-Jul | 227.00 | 228.50 | 224.40 | 226.84 | 226.61 | 0.33 | 31,757.64 | 2,948,895 | 3.43 | 709,326 | 2.58 | 16.07 | 55 |
| 38 | 04-Jul | 217.11 | 229.00 | 217.11 | 226.10 | 225.20 | 3.02 | 31,654.04 | 12,834,315 | 14.95 | 3,439,513 | 12.51 | 77.46 | 269 |
| 39 | 03-Jul | 221.65 | 222.54 | 218.87 | 219.47 | 220.50 | -0.57 | 30,725.84 | 2,343,929 | 2.73 | 954,762 | 3.47 | 21.05 | 75 |
| 40 | 02-Jul | 216.70 | 221.84 | 215.71 | 220.72 | 219.69 | 2.14 | 30,900.84 | 6,291,092 | 7.33 | 2,039,395 | 7.42 | 44.80 | 159 |
| 41 | 01-Jul | 218.80 | 218.80 | 214.41 | 216.09 | 216.32 | -0.82 | 30,252.63 | 2,797,448 | 3.26 | 1,216,937 | 4.43 | 26.32 | 95 |
| 42 | 30-Jun | 218.00 | 219.42 | 213.50 | 217.87 | 216.37 | 1.75 | 30,501.83 | 6,555,935 | 7.64 | 2,118,005 | 7.70 | 45.83 | 165 |
| 43 | 27-Jun | 209.34 | 216.70 | 208.43 | 214.13 | 213.90 | 2.78 | 29,978.23 | 11,384,244 | 13.26 | 5,761,467 | 20.95 | 123.24 | 450 |
| 44 | 26-Jun | 209.20 | 210.12 | 206.63 | 208.33 | 208.19 | -0.39 | 29,166.23 | 1,765,142 | 2.06 | 754,200 | 2.74 | 15.70 | 59 |
| 45 | 25-Jun | 207.99 | 210.31 | 207.36 | 209.14 | 209.06 | 1.36 | 29,279.63 | 1,947,862 | 2.27 | 726,656 | 2.64 | 15.19 | 57 |
| 46 | 24-Jun | 210.00 | 211.91 | 206.01 | 206.33 | 208.79 | 0.16 | 28,886.23 | 3,123,577 | 3.64 | 1,130,581 | 4.11 | 23.61 | 88 |
| 47 | 23-Jun | 205.40 | 210.25 | 203.00 | 206.00 | 207.12 | 0.16 | 28,840.00 | 12,238,919 | 14.26 | 5,093,329 | 18.52 | 105.49 | 398 |
| 48 | 20-Jun | 202.00 | 207.05 | 201.90 | 205.67 | 205.54 | 1.69 | 28,793.83 | 4,198,077 | 4.89 | 1,941,726 | 7.06 | 39.91 | 152 |
| 49 | 19-Jun | 205.80 | 206.58 | 201.51 | 202.26 | 203.55 | -1.63 | 28,316.43 | 1,456,780 | 1.70 | 347,433 | 1.26 | 7.07 | 27 |
| 50 | 18-Jun | 207.00 | 209.30 | 204.57 | 205.62 | 206.39 | -1.57 | 28,786.83 | 2,125,621 | 2.48 | 448,874 | 1.63 | 9.26 | 35 |
| 51 | 17-Jun | 211.90 | 213.42 | 208.00 | 208.91 | 210.72 | -1.61 | 29,247.43 | 6,374,744 | 7.43 | 1,917,742 | 6.97 | 40.41 | 150 |
| 52 | 16-Jun | 198.79 | 213.80 | 198.13 | 212.33 | 208.56 | 6.76 | 29,726.23 | 27,724,110 | 32.29 | 3,588,918 | 13.05 | 74.85 | 280 |
| 53 | 13-Jun | 199.00 | 199.55 | 193.12 | 198.88 | 196.60 | -2.10 | 27,843.23 | 8,777,357 | 10.22 | 2,886,110 | 10.49 | 56.74 | 225 |
| 54 | 12-Jun | 211.70 | 212.89 | 202.55 | 203.14 | 205.95 | -3.60 | 28,439.63 | 4,616,428 | 5.38 | 2,372,342 | 8.63 | 48.86 | 185 |
| 55 | 11-Jun | 213.67 | 217.30 | 210.10 | 210.72 | 213.42 | -1.38 | 29,500.83 | 3,020,696 | 3.52 | 1,045,527 | 3.80 | 22.31 | 82 |
| 56 | 10-Jun | 215.50 | 218.35 | 212.50 | 213.67 | 214.87 | -0.37 | 29,913.83 | 7,161,395 | 8.34 | 4,871,111 | 17.71 | 104.67 | 380 |
| 57 | 09-Jun | 211.00 | 215.43 | 210.60 | 214.47 | 213.84 | 1.84 | 30,025.83 | 3,295,398 | 3.84 | 1,215,493 | 4.42 | 25.99 | 95 |
| 58 | 06-Jun | 208.23 | 211.99 | 207.73 | 210.60 | 209.64 | 1.14 | 29,484.03 | 1,997,447 | 2.33 | 1,037,860 | 3.77 | 21.76 | 81 |
| 59 | 05-Jun | 208.80 | 210.12 | 204.50 | 208.23 | 207.27 | -0.27 | 29,152.23 | 3,648,519 | 4.25 | 1,016,240 | 3.70 | 21.06 | 79 |
| 60 | 04-Jun | 206.94 | 209.69 | 205.21 | 208.80 | 208.15 | 1.69 | 29,232.03 | 3,223,905 | 3.76 | 1,080,802 | 3.93 | 22.50 | 84 |
| 61 | 03-Jun | 207.99 | 209.53 | 202.10 | 205.32 | 206.34 | -0.97 | 28,744.83 | 2,171,985 | 2.53 | 676,894 | 2.46 | 13.97 | 53 |
| 62 | 02-Jun | 207.85 | 217.37 | 205.80 | 207.34 | 212.09 | 0.33 | 29,027.63 | 9,369,603 | 10.91 | 1,728,212 | 6.28 | 36.65 | 135 |
| 63 | 30-May | 214.00 | 214.31 | 206.10 | 206.66 | 208.33 | -3.61 | 28,932.43 | 3,543,421 | 4.13 | 1,601,722 | 5.82 | 33.37 | 125 |
| 64 | 29-May | 213.60 | 216.43 | 210.41 | 214.39 | 213.89 | 0.48 | 30,014.63 | 4,315,103 | 5.03 | 1,204,513 | 4.38 | 25.76 | 94 |
| 65 | 28-May | 208.17 | 214.20 | 205.04 | 213.36 | 212.41 | 3.41 | 29,870.43 | 6,415,652 | 7.47 | 2,506,905 | 9.12 | 53.25 | 196 |
| 66 | 27-May | 205.15 | 206.82 | 203.50 | 206.33 | 205.54 | -0.04 | 28,886.23 | 1,390,319 | 1.62 | 460,302 | 1.67 | 9.46 | 36 |
| 67 | 26-May | 207.00 | 209.00 | 205.00 | 206.41 | 206.23 | 0.28 | 28,897.43 | 876,045 | 1.02 | 275,011 | 1.00 | 5.67 | 21 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK