| 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 | 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 / 14.05 / 26.3 / 9.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.98 | ||||
| High/Low Price | Quarter: 453.4 / 175.91 | Month: 208.88 / 175.91 | Week: 208.88 / 193.47 | Day: 209.65 / 200.01 | Float67: 1.49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 201.71 | 209.65 | 200.01 | 207.84 | 205.81 | 2.41 | 29,097.63 | 2,962,942 | 1.71 | 1,259,434 | 1.99 | 25.92 | 0.93 |
| 2 | 02-Apr | 202.70 | 203.99 | 197.55 | 202.94 | 201.45 | 0.76 | 28,411.63 | 2,494,891 | 1.44 | 1,127,085 | 1.78 | 22.71 | 0.84 |
| 3 | 01-Apr | 201.00 | 204.88 | 200.15 | 201.41 | 202.09 | -0.84 | 28,197.43 | 3,996,981 | 2.31 | 1,199,207 | 1.89 | 24.23 | 0.89 |
| 4 | 28-Mar | 197.99 | 204.36 | 193.85 | 203.12 | 201.98 | 3.90 | 28,436.83 | 6,862,377 | 3.96 | 1,773,838 | 2.80 | 35.83 | 1.31 |
| 5 | 27-Mar | 195.00 | 199.45 | 193.47 | 195.50 | 196.35 | 0.23 | 27,370.03 | 3,302,639 | 1.90 | 1,128,254 | 1.78 | 22.15 | 0.84 |
| 6 | 26-Mar | 199.70 | 201.12 | 194.49 | 195.06 | 196.78 | -2.18 | 27,308.43 | 2,126,431 | 1.23 | 837,515 | 1.32 | 16.48 | 0.62 |
| 7 | 25-Mar | 205.00 | 205.00 | 198.01 | 199.40 | 200.64 | -2.00 | 27,916.03 | 3,052,789 | 1.76 | 1,314,766 | 2.08 | 26.38 | 0.97 |
| 8 | 24-Mar | 202.50 | 208.88 | 201.75 | 203.47 | 204.90 | 2.69 | 28,485.83 | 5,402,881 | 3.12 | 1,115,899 | 1.76 | 22.86 | 0.83 |
| 9 | 21-Mar | 197.79 | 200.40 | 194.00 | 198.14 | 197.18 | 0.27 | 27,739.63 | 6,396,200 | 3.69 | 3,764,627 | 5.94 | 74.23 | 2.79 |
| 10 | 20-Mar | 199.40 | 201.64 | 195.00 | 197.60 | 199.14 | 2.23 | 27,664.03 | 5,390,824 | 3.11 | 1,207,331 | 1.91 | 24.04 | 0.89 |
| 11 | 19-Mar | 191.50 | 194.36 | 190.61 | 193.29 | 193.00 | 1.45 | 27,060.63 | 2,148,744 | 1.24 | 1,085,022 | 1.71 | 20.00 | 0.80 |
| 12 | 18-Mar | 188.85 | 191.30 | 187.71 | 190.53 | 189.26 | 1.56 | 26,674.23 | 1,822,842 | 1.05 | 683,002 | 1.08 | 12.93 | 0.51 |
| 13 | 17-Mar | 184.90 | 189.76 | 183.82 | 187.61 | 186.74 | 1.48 | 26,265.43 | 2,305,551 | 1.33 | 1,028,911 | 1.62 | 19.21 | 0.76 |
| 14 | 13-Mar | 189.95 | 189.95 | 184.50 | 184.88 | 186.08 | -1.83 | 25,883.23 | 1,995,244 | 1.15 | 962,924 | 1.52 | 17.92 | 0.71 |
| 15 | 12-Mar | 188.03 | 190.00 | 183.46 | 188.32 | 186.61 | 0.62 | 26,364.83 | 2,533,846 | 1.46 | 1,163,419 | 1.84 | 21.71 | 0.86 |
| 16 | 11-Mar | 181.51 | 187.60 | 181.40 | 187.16 | 184.98 | 2.26 | 26,202.43 | 1,733,905 | 1.00 | 718,692 | 1.13 | 13.29 | 0.53 |
| 17 | 10-Mar | 188.00 | 190.73 | 182.16 | 183.02 | 186.06 | -2.90 | 25,622.83 | 1,765,266 | 1.02 | 633,484 | 1.00 | 11.79 | 0.47 |
| 18 | 07-Mar | 189.00 | 191.50 | 186.00 | 188.49 | 188.17 | 0.21 | 26,388.63 | 5,119,736 | 2.95 | 2,843,934 | 4.49 | 53.51 | 2.11 |
| 19 | 06-Mar | 184.51 | 190.00 | 183.63 | 188.09 | 187.28 | 3.16 | 26,332.63 | 7,870,658 | 4.54 | 4,734,863 | 7.47 | 88.67 | 3.51 |
| 20 | 05-Mar | 181.50 | 185.80 | 179.41 | 182.32 | 182.24 | 0.96 | 25,524.83 | 10,584,000 | 6.10 | 5,798,495 | 9.15 | 105.67 | 4.30 |
| 21 | 04-Mar | 181.00 | 181.93 | 175.91 | 180.59 | 179.63 | -1.06 | 25,282.63 | 4,579,269 | 2.64 | 1,486,140 | 2.35 | 26.70 | 1.10 |
| 22 | 03-Mar | 188.10 | 190.60 | 181.23 | 182.53 | 184.13 | -3.67 | 25,554.23 | 9,249,524 | 5.33 | 4,531,430 | 7.15 | 83.44 | 3.36 |
| 23 | 28-Feb | 193.70 | 195.57 | 187.57 | 189.48 | 190.17 | -3.32 | 26,527.23 | 2,740,916 | 1.58 | 1,052,089 | 1.66 | 20.01 | 0.78 |
| 24 | 27-Feb | 198.60 | 199.00 | 192.54 | 195.99 | 195.34 | -1.11 | 27,438.63 | 3,713,018 | 2.14 | 1,698,916 | 2.68 | 33.19 | 1.26 |
| 25 | 25-Feb | 197.67 | 199.60 | 195.07 | 198.18 | 197.52 | 0.26 | 27,745.23 | 2,219,346 | 1.28 | 798,214 | 1.26 | 15.77 | 0.59 |
| 26 | 24-Feb | 196.00 | 200.44 | 195.05 | 197.67 | 198.00 | -1.85 | 27,673.83 | 5,579,329 | 3.22 | 2,670,398 | 4.22 | 52.00 | 1.98 |
| 27 | 21-Feb | 202.61 | 206.61 | 200.51 | 201.40 | 202.87 | -1.09 | 28,196.03 | 3,227,692 | 1.86 | 876,845 | 1.38 | 17.79 | 0.65 |
| 28 | 20-Feb | 193.95 | 204.96 | 192.50 | 203.61 | 201.50 | 5.01 | 28,505.43 | 6,177,432 | 3.56 | 1,625,978 | 2.57 | 32.76 | 1.20 |
| 29 | 19-Feb | 189.80 | 194.69 | 189.53 | 193.90 | 193.18 | 0.81 | 27,146.03 | 1,055,318 | 0.61 | 274,491 | 0.43 | 5.30 | 0.20 |
| 30 | 18-Feb | 190.25 | 193.44 | 186.29 | 192.34 | 189.17 | 1.10 | 26,927.63 | 3,424,714 | 1.98 | 1,551,162 | 2.45 | 29.34 | 1.15 |
| 31 | 17-Feb | 186.21 | 191.00 | 181.50 | 190.25 | 188.31 | 2.47 | 26,635.03 | 3,480,699 | 2.01 | 1,462,389 | 2.31 | 27.54 | 1.09 |
| 32 | 14-Feb | 192.78 | 193.53 | 183.28 | 185.67 | 187.01 | -2.80 | 25,993.83 | 2,613,682 | 1.51 | 843,958 | 1.33 | 15.78 | 0.63 |
| 33 | 13-Feb | 190.60 | 196.50 | 190.40 | 191.01 | 193.31 | 0.22 | 26,741.43 | 3,205,862 | 1.85 | 1,540,807 | 2.43 | 29.79 | 1.15 |
| 34 | 12-Feb | 191.80 | 191.80 | 185.90 | 190.60 | 189.61 | -0.91 | 26,684.03 | 4,012,219 | 2.31 | 1,759,478 | 2.78 | 33.36 | 1.32 |
| 35 | 11-Feb | 195.49 | 195.49 | 189.35 | 192.35 | 191.81 | -1.70 | 26,929.03 | 3,649,738 | 2.10 | 1,673,911 | 2.64 | 32.11 | 1.25 |
| 36 | 10-Feb | 200.00 | 201.00 | 194.60 | 195.68 | 196.59 | -1.62 | 27,395.23 | 1,879,497 | 1.08 | 354,556 | 0.56 | 6.97 | 0.27 |
| 37 | 07-Feb | 202.80 | 203.29 | 198.10 | 198.90 | 200.02 | -1.70 | 27,846.03 | 1,635,563 | 0.94 | 375,841 | 0.59 | 7.52 | 0.28 |
| 38 | 06-Feb | 205.00 | 209.53 | 200.32 | 202.33 | 205.01 | -1.22 | 28,326.23 | 8,899,887 | 5.13 | 2,549,945 | 4.03 | 52.28 | 1.91 |
| 39 | 05-Feb | 197.25 | 207.18 | 197.25 | 204.82 | 204.05 | 5.51 | 28,674.83 | 13,557,815 | 7.82 | 3,943,152 | 6.22 | 80.46 | 2.95 |
| 40 | 04-Feb | 193.00 | 194.77 | 188.19 | 194.12 | 191.47 | 1.28 | 27,176.83 | 3,051,496 | 1.76 | 990,883 | 1.56 | 18.97 | 0.74 |
| 41 | 03-Feb | 194.53 | 196.79 | 190.75 | 191.67 | 193.04 | -1.31 | 26,833.83 | 2,496,868 | 1.44 | 474,850 | 0.75 | 9.17 | 0.36 |
| 42 | 01-Feb | 201.80 | 204.95 | 193.29 | 194.21 | 198.45 | -3.76 | 27,189.43 | 2,339,526 | 1.35 | 628,578 | 0.99 | 12.47 | 0.94 |
| 43 | 31-Jan | 197.00 | 203.45 | 194.95 | 201.80 | 200.18 | -49.00 | 28,252.03 | 5,892,285 | 3.40 | 1,489,731 | 2.35 | 29.82 | 2.23 |
| 44 | 30-Jan | 393.00 | 399.50 | 388.45 | 395.70 | 395.78 | 1.34 | 55,398.06 | 3,540,024 | 2.04 | 1,549,993 | 2.45 | 61.35 | 2.32 |
| 45 | 29-Jan | 402.00 | 405.20 | 386.15 | 390.45 | 396.93 | 2.00 | 54,663.06 | 6,917,953 | 3.99 | 1,273,169 | 2.01 | 50.54 | 1.90 |
| 46 | 28-Jan | 384.70 | 387.35 | 361.05 | 382.80 | 376.40 | 1.40 | 53,592.06 | 6,916,290 | 3.99 | 2,461,362 | 3.89 | 92.65 | 3.68 |
| 47 | 27-Jan | 380.65 | 385.10 | 370.70 | 377.50 | 377.51 | -1.50 | 52,850.06 | 3,267,327 | 1.88 | 1,343,250 | 2.12 | 50.71 | 2.01 |
| 48 | 24-Jan | 392.00 | 393.90 | 381.00 | 383.25 | 386.87 | -2.13 | 53,655.06 | 1,423,413 | 0.82 | 450,870 | 0.71 | 17.44 | 0.67 |
| 49 | 23-Jan | 387.50 | 393.10 | 384.30 | 391.60 | 390.68 | 1.05 | 54,824.06 | 2,324,266 | 1.34 | 1,376,941 | 2.17 | 53.79 | 2.06 |
| 50 | 22-Jan | 398.05 | 398.15 | 378.05 | 387.50 | 384.84 | -2.13 | 54,250.06 | 3,099,642 | 1.79 | 1,193,342 | 1.88 | 45.92 | 1.79 |
| 51 | 21-Jan | 402.85 | 407.95 | 394.35 | 395.75 | 399.90 | -1.68 | 55,405.06 | 1,689,852 | 0.97 | 505,880 | 0.80 | 20.23 | 0.76 |
| 52 | 20-Jan | 405.00 | 405.20 | 396.25 | 402.40 | 400.83 | -0.65 | 56,336.06 | 2,412,027 | 1.39 | 881,733 | 1.39 | 35.34 | 1.32 |
| 53 | 17-Jan | 397.90 | 409.45 | 396.70 | 405.00 | 404.62 | 1.85 | 56,700.00 | 2,906,979 | 1.68 | 960,425 | 1.52 | 38.86 | 1.44 |
| 54 | 16-Jan | 405.00 | 416.30 | 396.60 | 397.50 | 403.74 | -1.17 | 55,650.06 | 2,655,537 | 1.53 | 880,392 | 1.39 | 35.54 | 1.32 |
| 55 | 15-Jan | 412.95 | 415.00 | 401.30 | 402.15 | 406.21 | -2.26 | 56,301.06 | 2,452,398 | 1.41 | 684,576 | 1.08 | 27.81 | 1.02 |
| 56 | 14-Jan | 407.90 | 416.70 | 406.15 | 411.25 | 411.91 | 1.24 | 57,575.07 | 4,099,788 | 2.36 | 1,647,061 | 2.60 | 67.84 | 2.46 |
| 57 | 13-Jan | 408.10 | 412.95 | 400.00 | 406.15 | 405.48 | -1.64 | 56,861.06 | 3,696,494 | 2.13 | 1,314,755 | 2.08 | 53.31 | 1.97 |
| 58 | 10-Jan | 424.90 | 432.25 | 408.65 | 412.80 | 416.92 | -1.62 | 57,792.07 | 5,582,271 | 3.22 | 696,628 | 1.10 | 29.04 | 1.04 |
| 59 | 09-Jan | 407.60 | 435.95 | 407.00 | 419.50 | 426.53 | 2.87 | 58,730.07 | 22,865,384 | 13.19 | 2,499,298 | 3.95 | 106.60 | 3.74 |
| 60 | 08-Jan | 429.00 | 429.00 | 406.00 | 407.45 | 411.61 | -5.72 | 57,043.07 | 4,591,994 | 2.65 | 1,572,443 | 2.48 | 64.72 | 2.35 |
| 61 | 07-Jan | 430.00 | 433.75 | 419.65 | 430.75 | 427.84 | 1.53 | 60,305.07 | 4,572,328 | 2.64 | 1,618,224 | 2.55 | 69.23 | 2.42 |
| 62 | 06-Jan | 440.95 | 442.50 | 419.05 | 424.15 | 426.90 | -4.06 | 59,381.07 | 3,134,274 | 1.81 | 949,659 | 1.50 | 40.54 | 1.42 |
| 63 | 03-Jan | 428.00 | 453.40 | 423.40 | 441.35 | 441.32 | 3.55 | 61,789.07 | 9,961,631 | 5.75 | 2,685,293 | 4.24 | 118.51 | 4.02 |
| 64 | 02-Jan | 411.05 | 432.00 | 411.05 | 425.70 | 420.59 | 3.62 | 59,598.07 | 4,333,385 | 2.50 | 1,695,632 | 2.68 | 71.32 | 2.54 |
| 65 | 01-Jan | 415.90 | 415.90 | 408.05 | 410.30 | 411.16 | -1.30 | 57,442.07 | 1,095,471 | 0.63 | 243,305 | 0.38 | 10.00 | 0.36 |
| 66 | 31-Dec | 408.00 | 417.70 | 401.45 | 415.65 | 411.09 | 2.01 | 58,191.07 | 4,287,712 | 2.47 | 931,118 | 1.47 | 38.28 | 1.39 |
| 67 | 30-Dec | 390.20 | 410.05 | 389.10 | 407.30 | 400.51 | 4.22 | 57,022.07 | 5,416,437 | 3.12 | 1,848,574 | 2.92 | 74.04 | 2.77 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK