| 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: 215.71; Drift%: 1.22 |
| Industry: Gas | Face Value: 2; VWAP21: 214.02 | 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 | SiS14: 124 | ||||
| High/Low Price | Quarter: 453.4 / 175.91 | Month: 216.43 / 192.6 | Week: 229.0 / 213.5 | Day: 222.15 / 217.15 | Sis67: 133 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 220.00 | 222.15 | 217.15 | 218.38 | 219.14 | -1.02 | 30,573.23 | 1,864,121 | 2.13 | 592,250 | 2.15 | 12.98 | 46 |
| 2 | 10-Jul | 223.34 | 224.00 | 219.22 | 220.62 | 221.00 | -0.72 | 30,886.84 | 1,705,810 | 1.95 | 566,855 | 2.06 | 12.00 | 44 |
| 3 | 09-Jul | 228.45 | 228.55 | 221.67 | 222.23 | 223.82 | -2.52 | 31,112.24 | 2,085,443 | 2.38 | 825,057 | 3.00 | 18.47 | 64 |
| 4 | 08-Jul | 226.84 | 229.00 | 224.65 | 227.98 | 227.31 | 0.50 | 31,917.24 | 3,039,260 | 3.47 | 1,447,268 | 5.26 | 32.90 | 113 |
| 5 | 07-Jul | 227.00 | 228.50 | 224.40 | 226.84 | 226.61 | 0.33 | 31,757.64 | 2,948,895 | 3.37 | 709,326 | 2.58 | 16.07 | 55 |
| 6 | 04-Jul | 217.11 | 229.00 | 217.11 | 226.10 | 225.20 | 3.02 | 31,654.04 | 12,834,315 | 14.65 | 3,439,513 | 12.51 | 77.46 | 269 |
| 7 | 03-Jul | 221.65 | 222.54 | 218.87 | 219.47 | 220.50 | -0.57 | 30,725.84 | 2,343,929 | 2.68 | 954,762 | 3.47 | 21.05 | 75 |
| 8 | 02-Jul | 216.70 | 221.84 | 215.71 | 220.72 | 219.69 | 2.14 | 30,900.84 | 6,291,092 | 7.18 | 2,039,395 | 7.42 | 44.80 | 159 |
| 9 | 01-Jul | 218.80 | 218.80 | 214.41 | 216.09 | 216.32 | -0.82 | 30,252.63 | 2,797,448 | 3.19 | 1,216,937 | 4.43 | 26.32 | 95 |
| 10 | 30-Jun | 218.00 | 219.42 | 213.50 | 217.87 | 216.37 | 1.75 | 30,501.83 | 6,555,935 | 7.48 | 2,118,005 | 7.70 | 45.83 | 165 |
| 11 | 27-Jun | 209.34 | 216.70 | 208.43 | 214.13 | 213.90 | 2.78 | 29,978.23 | 11,384,244 | 13.00 | 5,761,467 | 20.95 | 123.24 | 450 |
| 12 | 26-Jun | 209.20 | 210.12 | 206.63 | 208.33 | 208.19 | -0.39 | 29,166.23 | 1,765,142 | 2.01 | 754,200 | 2.74 | 15.70 | 59 |
| 13 | 25-Jun | 207.99 | 210.31 | 207.36 | 209.14 | 209.06 | 1.36 | 29,279.63 | 1,947,862 | 2.22 | 726,656 | 2.64 | 15.19 | 57 |
| 14 | 24-Jun | 210.00 | 211.91 | 206.01 | 206.33 | 208.79 | 0.16 | 28,886.23 | 3,123,577 | 3.57 | 1,130,581 | 4.11 | 23.61 | 88 |
| 15 | 23-Jun | 205.40 | 210.25 | 203.00 | 206.00 | 207.12 | 0.16 | 28,840.00 | 12,238,919 | 13.97 | 5,093,329 | 18.52 | 105.49 | 398 |
| 16 | 20-Jun | 202.00 | 207.05 | 201.90 | 205.67 | 205.54 | 1.69 | 28,793.83 | 4,198,077 | 4.79 | 1,941,726 | 7.06 | 39.91 | 152 |
| 17 | 19-Jun | 205.80 | 206.58 | 201.51 | 202.26 | 203.55 | -1.63 | 28,316.43 | 1,456,780 | 1.66 | 347,433 | 1.26 | 7.07 | 27 |
| 18 | 18-Jun | 207.00 | 209.30 | 204.57 | 205.62 | 206.39 | -1.57 | 28,786.83 | 2,125,621 | 2.43 | 448,874 | 1.63 | 9.26 | 35 |
| 19 | 17-Jun | 211.90 | 213.42 | 208.00 | 208.91 | 210.72 | -1.61 | 29,247.43 | 6,374,744 | 7.28 | 1,917,742 | 6.97 | 40.41 | 150 |
| 20 | 16-Jun | 198.79 | 213.80 | 198.13 | 212.33 | 208.56 | 6.76 | 29,726.23 | 27,724,110 | 31.65 | 3,588,918 | 13.05 | 74.85 | 280 |
| 21 | 13-Jun | 199.00 | 199.55 | 193.12 | 198.88 | 196.60 | -2.10 | 27,843.23 | 8,777,357 | 10.02 | 2,886,110 | 10.49 | 56.74 | 225 |
| 22 | 12-Jun | 211.70 | 212.89 | 202.55 | 203.14 | 205.95 | -3.60 | 28,439.63 | 4,616,428 | 5.27 | 2,372,342 | 8.63 | 48.86 | 185 |
| 23 | 11-Jun | 213.67 | 217.30 | 210.10 | 210.72 | 213.42 | -1.38 | 29,500.83 | 3,020,696 | 3.45 | 1,045,527 | 3.80 | 22.31 | 82 |
| 24 | 10-Jun | 215.50 | 218.35 | 212.50 | 213.67 | 214.87 | -0.37 | 29,913.83 | 7,161,395 | 8.17 | 4,871,111 | 17.71 | 104.67 | 380 |
| 25 | 09-Jun | 211.00 | 215.43 | 210.60 | 214.47 | 213.84 | 1.84 | 30,025.83 | 3,295,398 | 3.76 | 1,215,493 | 4.42 | 25.99 | 95 |
| 26 | 06-Jun | 208.23 | 211.99 | 207.73 | 210.60 | 209.64 | 1.14 | 29,484.03 | 1,997,447 | 2.28 | 1,037,860 | 3.77 | 21.76 | 81 |
| 27 | 05-Jun | 208.80 | 210.12 | 204.50 | 208.23 | 207.27 | -0.27 | 29,152.23 | 3,648,519 | 4.16 | 1,016,240 | 3.70 | 21.06 | 79 |
| 28 | 04-Jun | 206.94 | 209.69 | 205.21 | 208.80 | 208.15 | 1.69 | 29,232.03 | 3,223,905 | 3.68 | 1,080,802 | 3.93 | 22.50 | 84 |
| 29 | 03-Jun | 207.99 | 209.53 | 202.10 | 205.32 | 206.34 | -0.97 | 28,744.83 | 2,171,985 | 2.48 | 676,894 | 2.46 | 13.97 | 53 |
| 30 | 02-Jun | 207.85 | 217.37 | 205.80 | 207.34 | 212.09 | 0.33 | 29,027.63 | 9,369,603 | 10.70 | 1,728,212 | 6.28 | 36.65 | 135 |
| 31 | 30-May | 214.00 | 214.31 | 206.10 | 206.66 | 208.33 | -3.61 | 28,932.43 | 3,543,421 | 4.04 | 1,601,722 | 5.82 | 33.37 | 125 |
| 32 | 29-May | 213.60 | 216.43 | 210.41 | 214.39 | 213.89 | 0.48 | 30,014.63 | 4,315,103 | 4.93 | 1,204,513 | 4.38 | 25.76 | 94 |
| 33 | 28-May | 208.17 | 214.20 | 205.04 | 213.36 | 212.41 | 3.41 | 29,870.43 | 6,415,652 | 7.32 | 2,506,905 | 9.12 | 53.25 | 196 |
| 34 | 27-May | 205.15 | 206.82 | 203.50 | 206.33 | 205.54 | -0.04 | 28,886.23 | 1,390,319 | 1.59 | 460,302 | 1.67 | 9.46 | 36 |
| 35 | 26-May | 207.00 | 209.00 | 205.00 | 206.41 | 206.23 | 0.28 | 28,897.43 | 876,045 | 1.00 | 275,011 | 1.00 | 5.67 | 21 |
| 36 | 23-May | 204.27 | 207.55 | 201.60 | 205.83 | 205.52 | 0.76 | 28,816.23 | 1,389,091 | 1.59 | 411,836 | 1.50 | 8.46 | 32 |
| 37 | 22-May | 207.56 | 207.56 | 201.51 | 204.27 | 204.10 | -1.59 | 28,597.83 | 1,709,370 | 1.95 | 605,455 | 2.20 | 12.36 | 47 |
| 38 | 21-May | 206.00 | 208.00 | 204.30 | 207.56 | 206.66 | 1.04 | 29,058.43 | 1,231,974 | 1.41 | 384,063 | 1.40 | 7.94 | 30 |
| 39 | 20-May | 213.11 | 216.19 | 205.00 | 205.42 | 210.21 | -2.90 | 28,758.83 | 3,592,899 | 4.10 | 1,238,655 | 4.50 | 26.04 | 97 |
| 40 | 19-May | 209.20 | 214.18 | 207.50 | 211.55 | 211.89 | 1.12 | 29,617.03 | 3,638,441 | 4.15 | 1,044,540 | 3.80 | 22.13 | 77 |
| 41 | 16-May | 206.00 | 210.90 | 205.04 | 209.20 | 208.95 | 2.11 | 29,288.03 | 3,908,058 | 4.46 | 1,372,001 | 4.99 | 28.67 | 102 |
| 42 | 15-May | 205.99 | 206.50 | 202.20 | 204.87 | 204.01 | -0.42 | 28,681.83 | 1,632,017 | 1.86 | 524,740 | 1.91 | 10.71 | 39 |
| 43 | 14-May | 203.34 | 206.99 | 202.60 | 205.73 | 205.68 | 1.18 | 28,802.23 | 1,595,123 | 1.82 | 692,554 | 2.52 | 14.24 | 51 |
| 44 | 13-May | 205.50 | 205.73 | 202.10 | 203.34 | 203.56 | -0.95 | 28,467.63 | 1,453,000 | 1.66 | 778,459 | 2.83 | 15.85 | 58 |
| 45 | 12-May | 204.98 | 206.97 | 202.26 | 205.28 | 204.42 | 2.79 | 28,739.23 | 1,959,282 | 2.24 | 754,336 | 2.74 | 15.42 | 56 |
| 46 | 09-May | 194.40 | 201.01 | 194.40 | 199.71 | 198.72 | 0.24 | 27,959.43 | 2,715,601 | 3.10 | 1,036,443 | 3.77 | 20.60 | 77 |
| 47 | 08-May | 206.00 | 208.00 | 194.98 | 199.23 | 202.05 | -3.09 | 27,892.23 | 2,201,902 | 2.51 | 1,000,102 | 3.64 | 20.21 | 74 |
| 48 | 07-May | 202.50 | 207.19 | 200.34 | 205.58 | 205.14 | 0.43 | 28,781.23 | 2,844,584 | 3.25 | 970,326 | 3.53 | 19.91 | 72 |
| 49 | 06-May | 207.35 | 210.00 | 202.56 | 204.69 | 205.63 | -0.80 | 28,656.63 | 7,345,692 | 8.39 | 2,203,802 | 8.01 | 45.32 | 163 |
| 50 | 05-May | 194.10 | 207.00 | 193.90 | 206.34 | 202.29 | 6.95 | 28,887.63 | 14,706,914 | 16.79 | 4,510,365 | 16.40 | 91.24 | 334 |
| 51 | 02-May | 193.00 | 198.80 | 192.60 | 192.94 | 195.55 | 0.18 | 27,011.63 | 8,498,288 | 9.70 | 2,965,428 | 10.78 | 57.99 | 220 |
| 52 | 30-Apr | 185.34 | 196.40 | 184.00 | 192.59 | 192.84 | 4.08 | 26,962.63 | 22,318,492 | 25.48 | 8,072,267 | 29.35 | 155.67 | 598 |
| 53 | 29-Apr | 187.00 | 192.40 | 184.63 | 185.04 | 188.03 | -0.15 | 25,905.63 | 6,024,707 | 6.88 | 1,474,822 | 5.36 | 27.73 | 109 |
| 54 | 28-Apr | 180.59 | 186.40 | 178.50 | 185.32 | 183.56 | 4.00 | 25,944.83 | 9,698,036 | 11.07 | 1,422,775 | 5.17 | 26.12 | 105 |
| 55 | 25-Apr | 185.99 | 187.29 | 177.50 | 178.20 | 180.34 | -3.88 | 24,948.03 | 3,527,583 | 4.03 | 1,273,525 | 4.63 | 22.97 | 94 |
| 56 | 24-Apr | 186.00 | 187.72 | 184.80 | 185.40 | 186.03 | -0.06 | 25,956.03 | 3,090,948 | 3.53 | 1,291,284 | 4.70 | 24.02 | 96 |
| 57 | 23-Apr | 188.87 | 189.71 | 182.80 | 185.51 | 185.25 | -1.40 | 25,971.43 | 4,630,489 | 5.29 | 1,812,332 | 6.59 | 33.57 | 134 |
| 58 | 22-Apr | 183.49 | 190.45 | 182.00 | 188.15 | 186.57 | 3.06 | 26,341.03 | 6,527,555 | 7.45 | 2,224,457 | 8.09 | 41.50 | 165 |
| 59 | 21-Apr | 179.89 | 182.99 | 178.66 | 182.57 | 181.50 | 3.18 | 25,559.83 | 5,824,941 | 6.65 | 2,436,780 | 8.86 | 44.23 | 181 |
| 60 | 17-Apr | 177.95 | 178.25 | 175.11 | 176.95 | 176.86 | 0.24 | 24,773.03 | 3,894,397 | 4.45 | 1,327,589 | 4.83 | 23.48 | 98 |
| 61 | 16-Apr | 174.75 | 177.00 | 172.00 | 176.53 | 175.07 | -1.36 | 24,714.23 | 10,195,223 | 11.64 | 2,147,078 | 7.81 | 37.59 | 159 |
| 62 | 15-Apr | 175.84 | 179.84 | 175.84 | 178.97 | 178.43 | 2.41 | 25,055.83 | 4,478,858 | 5.11 | 1,881,355 | 6.84 | 33.57 | 139 |
| 63 | 11-Apr | 180.55 | 180.55 | 172.84 | 174.76 | 175.28 | -0.07 | 24,466.43 | 6,913,671 | 7.89 | 3,054,124 | 11.11 | 53.53 | 226 |
| 64 | 09-Apr | 181.00 | 181.45 | 172.15 | 174.88 | 174.96 | -2.93 | 24,483.23 | 6,295,410 | 7.19 | 1,753,142 | 6.37 | 30.67 | 130 |
| 65 | 08-Apr | 192.00 | 193.67 | 178.36 | 180.16 | 183.87 | -4.08 | 25,222.43 | 9,213,181 | 10.52 | 2,175,118 | 7.91 | 39.99 | 161 |
| 66 | 07-Apr | 183.00 | 191.59 | 182.06 | 187.82 | 187.57 | -5.17 | 26,294.83 | 5,342,913 | 6.10 | 2,404,827 | 8.74 | 45.11 | 178 |
| 67 | 04-Apr | 206.90 | 207.21 | 196.00 | 198.06 | 200.51 | -4.71 | 27,728.43 | 4,189,696 | 4.78 | 2,069,430 | 7.52 | 41.49 | 153 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK