| 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: 205.04; Drift%: -0.38 |
| Industry: Gas | Face Value: 2 | 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 / 14.67 / 26.18 / 9.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.91 | ||||
| High/Low Price | Quarter: 453.4 / 175.91 | Month: 208.88 / 175.91 | Week: 210.9 / 202.1 | Day: 207.56 / 201.51 | Float67: 1.28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 207.56 | 207.56 | 201.51 | 204.27 | 204.10 | -1.59 | 28,597.83 | 1,709,370 | 1.39 | 605,455 | 1.58 | 12.36 | 0.47 |
| 2 | 21-May | 206.00 | 208.00 | 204.30 | 207.56 | 206.66 | 1.04 | 29,058.43 | 1,231,974 | 1.00 | 384,063 | 1.00 | 7.94 | 0.30 |
| 3 | 20-May | 213.11 | 216.19 | 205.00 | 205.42 | 210.21 | -2.90 | 28,758.83 | 3,592,899 | 2.92 | 1,238,655 | 3.23 | 26.04 | 0.97 |
| 4 | 19-May | 209.20 | 214.18 | 207.50 | 211.55 | 211.89 | 1.12 | 29,617.03 | 3,638,441 | 2.95 | 1,044,540 | 2.72 | 22.13 | 0.77 |
| 5 | 16-May | 206.00 | 210.90 | 205.04 | 209.20 | 208.95 | 2.11 | 29,288.03 | 3,908,058 | 3.17 | 1,372,001 | 3.57 | 28.67 | 1.02 |
| 6 | 15-May | 205.99 | 206.50 | 202.20 | 204.87 | 204.01 | -0.42 | 28,681.83 | 1,632,017 | 1.32 | 524,740 | 1.37 | 10.71 | 0.39 |
| 7 | 14-May | 203.34 | 206.99 | 202.60 | 205.73 | 205.68 | 1.18 | 28,802.23 | 1,595,123 | 1.29 | 692,554 | 1.80 | 14.24 | 0.51 |
| 8 | 13-May | 205.50 | 205.73 | 202.10 | 203.34 | 203.56 | -0.95 | 28,467.63 | 1,453,000 | 1.18 | 778,459 | 2.03 | 15.85 | 0.58 |
| 9 | 12-May | 204.98 | 206.97 | 202.26 | 205.28 | 204.42 | 2.79 | 28,739.23 | 1,959,282 | 1.59 | 754,336 | 1.96 | 15.42 | 0.56 |
| 10 | 09-May | 194.40 | 201.01 | 194.40 | 199.71 | 198.72 | 0.24 | 27,959.43 | 2,715,601 | 2.20 | 1,036,443 | 2.70 | 20.60 | 0.77 |
| 11 | 08-May | 206.00 | 208.00 | 194.98 | 199.23 | 202.05 | -3.09 | 27,892.23 | 2,201,902 | 1.79 | 1,000,102 | 2.60 | 20.21 | 0.74 |
| 12 | 07-May | 202.50 | 207.19 | 200.34 | 205.58 | 205.14 | 0.43 | 28,781.23 | 2,844,584 | 2.31 | 970,326 | 2.53 | 19.91 | 0.72 |
| 13 | 06-May | 207.35 | 210.00 | 202.56 | 204.69 | 205.63 | -0.80 | 28,656.63 | 7,345,692 | 5.96 | 2,203,802 | 5.74 | 45.32 | 1.63 |
| 14 | 05-May | 194.10 | 207.00 | 193.90 | 206.34 | 202.29 | 6.95 | 28,887.63 | 14,706,914 | 11.94 | 4,510,365 | 11.74 | 91.24 | 3.34 |
| 15 | 02-May | 193.00 | 198.80 | 192.60 | 192.94 | 195.55 | 0.18 | 27,011.63 | 8,498,288 | 6.90 | 2,965,428 | 7.72 | 57.99 | 2.20 |
| 16 | 30-Apr | 185.34 | 196.40 | 184.00 | 192.59 | 192.84 | 4.08 | 26,962.63 | 22,318,492 | 18.12 | 8,072,267 | 21.02 | 155.67 | 5.98 |
| 17 | 29-Apr | 187.00 | 192.40 | 184.63 | 185.04 | 188.03 | -0.15 | 25,905.63 | 6,024,707 | 4.89 | 1,474,822 | 3.84 | 27.73 | 1.09 |
| 18 | 28-Apr | 180.59 | 186.40 | 178.50 | 185.32 | 183.56 | 4.00 | 25,944.83 | 9,698,036 | 7.87 | 1,422,775 | 3.70 | 26.12 | 1.05 |
| 19 | 25-Apr | 185.99 | 187.29 | 177.50 | 178.20 | 180.34 | -3.88 | 24,948.03 | 3,527,583 | 2.86 | 1,273,525 | 3.32 | 22.97 | 0.94 |
| 20 | 24-Apr | 186.00 | 187.72 | 184.80 | 185.40 | 186.03 | -0.06 | 25,956.03 | 3,090,948 | 2.51 | 1,291,284 | 3.36 | 24.02 | 0.96 |
| 21 | 23-Apr | 188.87 | 189.71 | 182.80 | 185.51 | 185.25 | -1.40 | 25,971.43 | 4,630,489 | 3.76 | 1,812,332 | 4.72 | 33.57 | 1.34 |
| 22 | 22-Apr | 183.49 | 190.45 | 182.00 | 188.15 | 186.57 | 3.06 | 26,341.03 | 6,527,555 | 5.30 | 2,224,457 | 5.79 | 41.50 | 1.65 |
| 23 | 21-Apr | 179.89 | 182.99 | 178.66 | 182.57 | 181.50 | 3.18 | 25,559.83 | 5,824,941 | 4.73 | 2,436,780 | 6.34 | 44.23 | 1.81 |
| 24 | 17-Apr | 177.95 | 178.25 | 175.11 | 176.95 | 176.86 | 0.24 | 24,773.03 | 3,894,397 | 3.16 | 1,327,589 | 3.46 | 23.48 | 0.98 |
| 25 | 16-Apr | 174.75 | 177.00 | 172.00 | 176.53 | 175.07 | -1.36 | 24,714.23 | 10,195,223 | 8.28 | 2,147,078 | 5.59 | 37.59 | 1.59 |
| 26 | 15-Apr | 175.84 | 179.84 | 175.84 | 178.97 | 178.43 | 2.41 | 25,055.83 | 4,478,858 | 3.64 | 1,881,355 | 4.90 | 33.57 | 1.39 |
| 27 | 11-Apr | 180.55 | 180.55 | 172.84 | 174.76 | 175.28 | -0.07 | 24,466.43 | 6,913,671 | 5.61 | 3,054,124 | 7.95 | 53.53 | 2.26 |
| 28 | 09-Apr | 181.00 | 181.45 | 172.15 | 174.88 | 174.96 | -2.93 | 24,483.23 | 6,295,410 | 5.11 | 1,753,142 | 4.56 | 30.67 | 1.30 |
| 29 | 08-Apr | 192.00 | 193.67 | 178.36 | 180.16 | 183.87 | -4.08 | 25,222.43 | 9,213,181 | 7.48 | 2,175,118 | 5.66 | 39.99 | 1.61 |
| 30 | 07-Apr | 183.00 | 191.59 | 182.06 | 187.82 | 187.57 | -5.17 | 26,294.83 | 5,342,913 | 4.34 | 2,404,827 | 6.26 | 45.11 | 1.78 |
| 31 | 04-Apr | 206.90 | 207.21 | 196.00 | 198.06 | 200.51 | -4.71 | 27,728.43 | 4,189,696 | 3.40 | 2,069,430 | 5.39 | 41.49 | 1.53 |
| 32 | 03-Apr | 201.71 | 209.65 | 200.01 | 207.84 | 205.81 | 2.41 | 29,097.63 | 2,962,942 | 2.41 | 1,259,434 | 3.28 | 25.92 | 0.93 |
| 33 | 02-Apr | 202.70 | 203.99 | 197.55 | 202.94 | 201.45 | 0.76 | 28,411.63 | 2,494,891 | 2.03 | 1,127,085 | 2.93 | 22.71 | 0.84 |
| 34 | 01-Apr | 201.00 | 204.88 | 200.15 | 201.41 | 202.09 | -0.84 | 28,197.43 | 3,996,981 | 3.24 | 1,199,207 | 3.12 | 24.23 | 0.89 |
| 35 | 28-Mar | 197.99 | 204.36 | 193.85 | 203.12 | 201.98 | 3.90 | 28,436.83 | 6,862,377 | 5.57 | 1,773,838 | 4.62 | 35.83 | 1.31 |
| 36 | 27-Mar | 195.00 | 199.45 | 193.47 | 195.50 | 196.35 | 0.23 | 27,370.03 | 3,302,639 | 2.68 | 1,128,254 | 2.94 | 22.15 | 0.84 |
| 37 | 26-Mar | 199.70 | 201.12 | 194.49 | 195.06 | 196.78 | -2.18 | 27,308.43 | 2,126,431 | 1.73 | 837,515 | 2.18 | 16.48 | 0.62 |
| 38 | 25-Mar | 205.00 | 205.00 | 198.01 | 199.40 | 200.64 | -2.00 | 27,916.03 | 3,052,789 | 2.48 | 1,314,766 | 3.42 | 26.38 | 0.97 |
| 39 | 24-Mar | 202.50 | 208.88 | 201.75 | 203.47 | 204.90 | 2.69 | 28,485.83 | 5,402,881 | 4.39 | 1,115,899 | 2.91 | 22.86 | 0.83 |
| 40 | 21-Mar | 197.79 | 200.40 | 194.00 | 198.14 | 197.18 | 0.27 | 27,739.63 | 6,396,200 | 5.19 | 3,764,627 | 9.80 | 74.23 | 2.79 |
| 41 | 20-Mar | 199.40 | 201.64 | 195.00 | 197.60 | 199.14 | 2.23 | 27,664.03 | 5,390,824 | 4.38 | 1,207,331 | 3.14 | 24.04 | 0.89 |
| 42 | 19-Mar | 191.50 | 194.36 | 190.61 | 193.29 | 193.00 | 1.45 | 27,060.63 | 2,148,744 | 1.74 | 1,085,022 | 2.83 | 20.00 | 0.80 |
| 43 | 18-Mar | 188.85 | 191.30 | 187.71 | 190.53 | 189.26 | 1.56 | 26,674.23 | 1,822,842 | 1.48 | 683,002 | 1.78 | 12.93 | 0.51 |
| 44 | 17-Mar | 184.90 | 189.76 | 183.82 | 187.61 | 186.74 | 1.48 | 26,265.43 | 2,305,551 | 1.87 | 1,028,911 | 2.68 | 19.21 | 0.76 |
| 45 | 13-Mar | 189.95 | 189.95 | 184.50 | 184.88 | 186.08 | -1.83 | 25,883.23 | 1,995,244 | 1.62 | 962,924 | 2.51 | 17.92 | 0.71 |
| 46 | 12-Mar | 188.03 | 190.00 | 183.46 | 188.32 | 186.61 | 0.62 | 26,364.83 | 2,533,846 | 2.06 | 1,163,419 | 3.03 | 21.71 | 0.86 |
| 47 | 11-Mar | 181.51 | 187.60 | 181.40 | 187.16 | 184.98 | 2.26 | 26,202.43 | 1,733,905 | 1.41 | 718,692 | 1.87 | 13.29 | 0.53 |
| 48 | 10-Mar | 188.00 | 190.73 | 182.16 | 183.02 | 186.06 | -2.90 | 25,622.83 | 1,765,266 | 1.43 | 633,484 | 1.65 | 11.79 | 0.47 |
| 49 | 07-Mar | 189.00 | 191.50 | 186.00 | 188.49 | 188.17 | 0.21 | 26,388.63 | 5,119,736 | 4.16 | 2,843,934 | 7.40 | 53.51 | 2.11 |
| 50 | 06-Mar | 184.51 | 190.00 | 183.63 | 188.09 | 187.28 | 3.16 | 26,332.63 | 7,870,658 | 6.39 | 4,734,863 | 12.33 | 88.67 | 3.51 |
| 51 | 05-Mar | 181.50 | 185.80 | 179.41 | 182.32 | 182.24 | 0.96 | 25,524.83 | 10,584,000 | 8.59 | 5,798,495 | 15.10 | 105.67 | 4.30 |
| 52 | 04-Mar | 181.00 | 181.93 | 175.91 | 180.59 | 179.63 | -1.06 | 25,282.63 | 4,579,269 | 3.72 | 1,486,140 | 3.87 | 26.70 | 1.10 |
| 53 | 03-Mar | 188.10 | 190.60 | 181.23 | 182.53 | 184.13 | -3.67 | 25,554.23 | 9,249,524 | 7.51 | 4,531,430 | 11.80 | 83.44 | 3.36 |
| 54 | 28-Feb | 193.70 | 195.57 | 187.57 | 189.48 | 190.17 | -3.32 | 26,527.23 | 2,740,916 | 2.22 | 1,052,089 | 2.74 | 20.01 | 0.78 |
| 55 | 27-Feb | 198.60 | 199.00 | 192.54 | 195.99 | 195.34 | -1.11 | 27,438.63 | 3,713,018 | 3.01 | 1,698,916 | 4.42 | 33.19 | 1.26 |
| 56 | 25-Feb | 197.67 | 199.60 | 195.07 | 198.18 | 197.52 | 0.26 | 27,745.23 | 2,219,346 | 1.80 | 798,214 | 2.08 | 15.77 | 0.59 |
| 57 | 24-Feb | 196.00 | 200.44 | 195.05 | 197.67 | 198.00 | -1.85 | 27,673.83 | 5,579,329 | 4.53 | 2,670,398 | 6.95 | 52.00 | 1.98 |
| 58 | 21-Feb | 202.61 | 206.61 | 200.51 | 201.40 | 202.87 | -1.09 | 28,196.03 | 3,227,692 | 2.62 | 876,845 | 2.28 | 17.79 | 0.65 |
| 59 | 20-Feb | 193.95 | 204.96 | 192.50 | 203.61 | 201.50 | 5.01 | 28,505.43 | 6,177,432 | 5.01 | 1,625,978 | 4.23 | 32.76 | 1.20 |
| 60 | 19-Feb | 189.80 | 194.69 | 189.53 | 193.90 | 193.18 | 0.81 | 27,146.03 | 1,055,318 | 0.86 | 274,491 | 0.71 | 5.30 | 0.20 |
| 61 | 18-Feb | 190.25 | 193.44 | 186.29 | 192.34 | 189.17 | 1.10 | 26,927.63 | 3,424,714 | 2.78 | 1,551,162 | 4.04 | 29.34 | 1.15 |
| 62 | 17-Feb | 186.21 | 191.00 | 181.50 | 190.25 | 188.31 | 2.47 | 26,635.03 | 3,480,699 | 2.83 | 1,462,389 | 3.81 | 27.54 | 1.09 |
| 63 | 14-Feb | 192.78 | 193.53 | 183.28 | 185.67 | 187.01 | -2.80 | 25,993.83 | 2,613,682 | 2.12 | 843,958 | 2.20 | 15.78 | 0.63 |
| 64 | 13-Feb | 190.60 | 196.50 | 190.40 | 191.01 | 193.31 | 0.22 | 26,741.43 | 3,205,862 | 2.60 | 1,540,807 | 4.01 | 29.79 | 1.15 |
| 65 | 12-Feb | 191.80 | 191.80 | 185.90 | 190.60 | 189.61 | -0.91 | 26,684.03 | 4,012,219 | 3.26 | 1,759,478 | 4.58 | 33.36 | 1.32 |
| 66 | 11-Feb | 195.49 | 195.49 | 189.35 | 192.35 | 191.81 | -1.70 | 26,929.03 | 3,649,738 | 2.96 | 1,673,911 | 4.36 | 32.11 | 1.25 |
| 67 | 10-Feb | 200.00 | 201.00 | 194.60 | 195.68 | 196.59 | -1.62 | 27,395.23 | 1,879,497 | 1.53 | 354,556 | 0.92 | 6.97 | 0.27 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK