| Macro-sector: Energy | Band: 20 | High52 Price: 641.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 22-Apr-2024 | Bumper: 291.2; Drift%: 6.71 |
| Industry: Gas | Face Value: 10 | Low52 Price: 237.0 | Barrier: -; Drift%: - |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 41,059,677 | Low52 Date: 17-Mar-2025 | SHP: 50.07 / 1.65 / 6.96 / 41.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 371.2 / 237.0 | Month: 303.05 / 237.0 | Week: 303.05 / 264.0 | Day: 324.45 / 303.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 308.65 | 324.45 | 303.35 | 312.15 | 315.59 | 0.35 | 1,281.68 | 233,979 | 3.77 | 80,889 | 2.22 | 2.55 | 0.48 |
| 2 | 02-Apr | 296.00 | 313.90 | 291.20 | 311.05 | 306.74 | 5.26 | 1,277.16 | 463,783 | 7.47 | 125,455 | 3.45 | 3.85 | 0.74 |
| 3 | 01-Apr | 283.10 | 317.20 | 283.10 | 295.50 | 302.34 | 5.95 | 1,213.31 | 935,015 | 15.06 | 219,767 | 6.04 | 6.64 | 1.30 |
| 4 | 28-Mar | 276.30 | 287.00 | 276.30 | 278.90 | 280.21 | 0.94 | 1,145.15 | 255,788 | 4.12 | 110,700 | 3.04 | 3.10 | 0.65 |
| 5 | 27-Mar | 269.00 | 303.05 | 268.00 | 276.30 | 290.01 | 4.03 | 1,134.48 | 1,848,625 | 29.77 | 191,531 | 5.26 | 5.55 | 1.13 |
| 6 | 26-Mar | 280.00 | 282.20 | 264.00 | 265.60 | 271.09 | -4.46 | 1,090.55 | 177,992 | 2.87 | 76,126 | 2.09 | 2.06 | 0.45 |
| 7 | 25-Mar | 290.95 | 293.80 | 275.00 | 278.00 | 281.24 | -3.02 | 1,141.00 | 92,508 | 1.49 | 56,993 | 1.57 | 1.60 | 0.34 |
| 8 | 24-Mar | 285.00 | 298.70 | 283.30 | 286.65 | 290.16 | 0.40 | 1,176.98 | 188,022 | 3.03 | 87,266 | 2.40 | 2.53 | 0.51 |
| 9 | 21-Mar | 262.60 | 288.45 | 262.60 | 285.50 | 277.79 | 9.53 | 1,172.25 | 224,274 | 3.61 | 111,353 | 3.06 | 3.09 | 0.66 |
| 10 | 20-Mar | 263.20 | 267.70 | 260.00 | 260.65 | 263.06 | -0.61 | 1,070.22 | 88,760 | 1.43 | 50,372 | 1.38 | 1.33 | 0.30 |
| 11 | 19-Mar | 241.05 | 268.65 | 241.05 | 262.25 | 258.50 | 5.34 | 1,076.79 | 230,419 | 3.71 | 103,085 | 2.83 | 2.66 | 0.61 |
| 12 | 18-Mar | 240.00 | 251.45 | 240.00 | 248.95 | 246.10 | 4.08 | 1,022.18 | 122,145 | 1.97 | 76,945 | 2.11 | 1.89 | 0.45 |
| 13 | 17-Mar | 248.90 | 248.90 | 237.00 | 239.20 | 240.67 | -2.57 | 982.15 | 118,188 | 1.90 | 87,565 | 2.41 | 2.11 | 0.52 |
| 14 | 13-Mar | 242.10 | 249.45 | 239.45 | 245.50 | 244.48 | 1.64 | 1,008.02 | 105,211 | 1.69 | 61,711 | 1.70 | 1.51 | 0.36 |
| 15 | 12-Mar | 247.50 | 260.00 | 240.10 | 241.55 | 247.12 | -1.73 | 991.80 | 120,710 | 1.94 | 58,684 | 1.61 | 1.45 | 0.35 |
| 16 | 11-Mar | 252.00 | 255.05 | 242.55 | 245.80 | 247.50 | -3.40 | 1,009.25 | 125,935 | 2.03 | 86,057 | 2.36 | 2.13 | 0.51 |
| 17 | 10-Mar | 264.90 | 270.00 | 252.00 | 254.45 | 259.41 | -3.45 | 1,044.76 | 183,993 | 2.96 | 81,382 | 2.24 | 2.11 | 0.48 |
| 18 | 07-Mar | 269.10 | 269.10 | 262.05 | 263.55 | 265.28 | -1.14 | 1,082.13 | 62,100 | 1.00 | 36,402 | 1.00 | 0.97 | 0.21 |
| 19 | 06-Mar | 263.10 | 274.95 | 263.10 | 266.60 | 269.48 | 2.07 | 1,094.65 | 120,220 | 1.94 | 67,912 | 1.87 | 1.83 | 0.40 |
| 20 | 05-Mar | 246.00 | 266.80 | 244.50 | 261.20 | 255.44 | 7.76 | 1,072.48 | 192,127 | 3.09 | 129,610 | 3.56 | 3.31 | 0.76 |
| 21 | 04-Mar | 245.95 | 256.20 | 238.60 | 242.40 | 244.22 | -1.90 | 995.29 | 157,453 | 2.54 | 103,596 | 2.85 | 2.53 | 0.61 |
| 22 | 03-Mar | 259.00 | 264.45 | 242.20 | 247.10 | 249.19 | -5.65 | 1,014.58 | 108,874 | 1.75 | 62,252 | 1.71 | 1.55 | 0.37 |
| 23 | 28-Feb | 268.00 | 269.90 | 257.25 | 261.90 | 262.17 | -3.27 | 1,075.35 | 48,202 | 0.78 | 26,666 | 0.73 | 0.70 | 0.16 |
| 24 | 27-Feb | 270.45 | 274.60 | 266.30 | 270.75 | 270.17 | 0.11 | 1,111.69 | 40,984 | 0.66 | 25,726 | 0.71 | 0.70 | 0.15 |
| 25 | 25-Feb | 271.20 | 274.40 | 266.95 | 270.45 | 270.44 | -1.30 | 1,110.46 | 67,640 | 1.09 | 48,682 | 1.34 | 1.32 | 0.29 |
| 26 | 24-Feb | 278.50 | 280.05 | 268.10 | 274.00 | 273.56 | -0.63 | 1,125.00 | 57,350 | 0.92 | 28,917 | 0.79 | 0.79 | 0.17 |
| 27 | 21-Feb | 279.00 | 287.45 | 273.60 | 275.75 | 277.52 | -1.02 | 1,132.22 | 72,425 | 1.17 | 53,329 | 1.46 | 1.48 | 0.31 |
| 28 | 20-Feb | 272.60 | 284.40 | 272.25 | 278.60 | 279.92 | 2.20 | 1,143.92 | 32,762 | 0.53 | 16,439 | 0.45 | 0.46 | 0.10 |
| 29 | 19-Feb | 274.85 | 282.45 | 269.85 | 272.60 | 274.33 | -0.87 | 1,119.29 | 55,216 | 0.89 | 29,925 | 0.82 | 0.82 | 0.18 |
| 30 | 18-Feb | 271.50 | 276.90 | 265.80 | 275.00 | 271.18 | 0.90 | 1,129.00 | 52,518 | 0.85 | 35,527 | 0.98 | 0.96 | 0.21 |
| 31 | 17-Feb | 288.00 | 288.20 | 270.15 | 272.55 | 277.53 | -5.23 | 1,119.08 | 116,020 | 1.87 | 66,575 | 1.83 | 1.85 | 0.39 |
| 32 | 14-Feb | 299.00 | 305.95 | 284.05 | 287.60 | 295.51 | -5.72 | 1,180.88 | 131,587 | 2.12 | 77,290 | 2.12 | 2.28 | 0.46 |
| 33 | 13-Feb | 287.65 | 310.20 | 286.00 | 305.05 | 297.47 | 6.18 | 1,252.53 | 89,546 | 1.44 | 47,566 | 1.31 | 1.41 | 0.28 |
| 34 | 12-Feb | 288.20 | 290.95 | 271.55 | 287.30 | 281.88 | 1.04 | 1,179.64 | 45,942 | 0.74 | 17,926 | 0.49 | 0.51 | 0.11 |
| 35 | 11-Feb | 301.20 | 303.00 | 282.30 | 284.35 | 287.95 | -7.00 | 1,167.53 | 174,700 | 2.81 | 104,835 | 2.88 | 3.02 | 0.62 |
| 36 | 10-Feb | 312.85 | 315.90 | 303.00 | 305.75 | 305.74 | -2.27 | 1,255.40 | 29,513 | 0.48 | 20,204 | 0.56 | 0.62 | 0.12 |
| 37 | 07-Feb | 314.25 | 316.60 | 308.30 | 312.85 | 312.92 | 0.26 | 1,284.55 | 39,007 | 0.63 | 22,694 | 0.62 | 0.71 | 0.13 |
| 38 | 06-Feb | 314.00 | 315.05 | 308.10 | 312.05 | 312.58 | 0.60 | 1,281.27 | 36,168 | 0.58 | 20,597 | 0.57 | 0.64 | 0.12 |
| 39 | 05-Feb | 310.00 | 322.25 | 307.00 | 310.20 | 314.38 | 1.32 | 1,273.67 | 78,341 | 1.26 | 36,579 | 1.00 | 1.15 | 0.22 |
| 40 | 04-Feb | 311.00 | 313.80 | 303.10 | 306.15 | 307.71 | -0.70 | 1,257.04 | 52,619 | 0.85 | 38,279 | 1.05 | 1.18 | 0.23 |
| 41 | 03-Feb | 316.25 | 316.25 | 307.05 | 308.30 | 309.97 | -2.51 | 1,265.87 | 21,903 | 0.35 | 12,249 | 0.34 | 0.38 | 0.07 |
| 42 | 01-Feb | 316.45 | 329.00 | 311.75 | 316.25 | 319.75 | 0.44 | 1,298.51 | 39,533 | 0.64 | 18,468 | 0.51 | 0.59 | 0.11 |
| 43 | 31-Jan | 312.00 | 319.00 | 307.65 | 314.85 | 311.38 | 1.40 | 1,292.76 | 59,046 | 0.95 | 37,837 | 1.04 | 1.18 | 0.22 |
| 44 | 30-Jan | 307.50 | 316.25 | 307.25 | 310.50 | 311.14 | 0.98 | 1,274.90 | 43,434 | 0.70 | 20,667 | 0.57 | 0.64 | 0.12 |
| 45 | 29-Jan | 300.00 | 315.00 | 299.95 | 307.50 | 309.15 | 1.89 | 1,262.59 | 44,069 | 0.71 | 23,405 | 0.64 | 0.72 | 0.14 |
| 46 | 28-Jan | 319.55 | 319.55 | 291.25 | 301.80 | 301.85 | -3.67 | 1,239.18 | 77,892 | 1.25 | 38,388 | 1.05 | 1.16 | 0.23 |
| 47 | 27-Jan | 325.90 | 327.00 | 310.10 | 313.30 | 317.73 | -4.58 | 1,286.40 | 43,116 | 0.69 | 25,054 | 0.69 | 0.80 | 0.15 |
| 48 | 24-Jan | 330.75 | 333.40 | 327.20 | 328.35 | 329.63 | -0.73 | 1,348.19 | 21,273 | 0.34 | 13,510 | 0.37 | 0.45 | 0.08 |
| 49 | 23-Jan | 338.40 | 338.40 | 329.00 | 330.75 | 332.00 | -0.11 | 1,358.05 | 43,467 | 0.70 | 21,155 | 0.58 | 0.00 | 0.12 |
| 50 | 22-Jan | 348.00 | 348.65 | 325.55 | 331.10 | 331.38 | -5.30 | 1,359.49 | 84,352 | 1.36 | 54,320 | 1.49 | 1.80 | 0.32 |
| 51 | 21-Jan | 359.05 | 365.00 | 347.00 | 348.65 | 355.94 | -2.78 | 1,431.55 | 44,214 | 0.71 | 22,116 | 0.61 | 0.79 | 0.13 |
| 52 | 20-Jan | 342.00 | 359.50 | 342.00 | 358.35 | 353.36 | 4.67 | 1,471.37 | 61,799 | 1.00 | 33,758 | 0.93 | 1.19 | 0.20 |
| 53 | 17-Jan | 346.00 | 346.00 | 340.30 | 341.60 | 342.06 | 0.04 | 1,402.60 | 22,774 | 0.37 | 15,019 | 0.41 | 0.51 | 0.09 |
| 54 | 16-Jan | 346.00 | 349.75 | 339.95 | 341.45 | 343.74 | -1.33 | 1,401.98 | 26,309 | 0.42 | 14,108 | 0.39 | 0.48 | 0.08 |
| 55 | 15-Jan | 336.10 | 351.95 | 336.10 | 346.00 | 347.01 | 1.73 | 1,420.00 | 36,141 | 0.58 | 23,961 | 0.66 | 0.83 | 0.14 |
| 56 | 14-Jan | 327.05 | 344.55 | 327.05 | 340.00 | 337.90 | 4.06 | 1,396.00 | 72,444 | 1.17 | 45,229 | 1.24 | 1.53 | 0.27 |
| 57 | 13-Jan | 335.00 | 339.40 | 325.00 | 326.20 | 329.02 | -3.51 | 1,339.37 | 57,714 | 0.93 | 35,061 | 0.96 | 1.15 | 0.21 |
| 58 | 10-Jan | 345.90 | 355.00 | 336.00 | 337.65 | 341.72 | -1.13 | 1,386.38 | 76,380 | 1.23 | 40,650 | 1.12 | 1.39 | 0.24 |
| 59 | 09-Jan | 353.00 | 359.65 | 340.00 | 341.45 | 345.50 | -4.48 | 1,401.98 | 46,707 | 0.75 | 28,447 | 0.78 | 0.98 | 0.17 |
| 60 | 08-Jan | 353.85 | 359.00 | 350.00 | 356.75 | 353.84 | 0.81 | 1,464.80 | 25,411 | 0.41 | 11,861 | 0.33 | 0.42 | 0.07 |
| 61 | 07-Jan | 345.00 | 356.20 | 345.00 | 353.85 | 350.35 | 2.16 | 1,452.90 | 43,839 | 0.71 | 15,862 | 0.44 | 0.56 | 0.09 |
| 62 | 06-Jan | 368.00 | 369.05 | 343.50 | 346.20 | 351.40 | -6.01 | 1,421.49 | 93,010 | 1.50 | 47,198 | 1.30 | 1.66 | 0.28 |
| 63 | 03-Jan | 365.10 | 371.20 | 364.25 | 367.00 | 367.80 | 0.52 | 1,506.00 | 27,717 | 0.45 | 15,485 | 0.43 | 0.57 | 0.09 |
| 64 | 02-Jan | 363.40 | 371.05 | 363.00 | 365.10 | 366.13 | -0.47 | 1,499.09 | 42,718 | 0.69 | 25,025 | 0.69 | 0.92 | 0.15 |
| 65 | 01-Jan | 348.40 | 370.00 | 346.10 | 366.80 | 362.03 | 5.81 | 1,506.07 | 81,220 | 1.31 | 35,825 | 0.98 | 1.30 | 0.21 |
| 66 | 31-Dec | 340.00 | 348.40 | 338.05 | 345.50 | 341.05 | 1.11 | 1,418.61 | 53,318 | 0.86 | 25,942 | 0.71 | 0.88 | 0.15 |
| 67 | 30-Dec | 354.00 | 354.00 | 334.80 | 341.65 | 344.35 | -2.09 | 1,402.80 | 96,988 | 1.56 | 43,459 | 1.19 | 1.50 | 0.26 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK