| Macro-sector: Energy | Band: 20 | High52 Price: 478.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: 304.65; Drift%: 0.07 |
| Industry: Gas | Face Value: 10; VWAP21: | 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 / 1.69 / 6.62 / 41.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.2 / 237.0 | Month: 295.0 / 258.0 | Week: 335.0 / 298.05 | Day: 310.25 / 304.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 308.50 | 310.25 | 304.00 | 304.85 | 306.37 | -1.15 | 1,251.70 | 35,322 | 1.23 | 19,685 | 1.59 | 0.60 | 12 |
| 2 | 10-Jul | 309.90 | 313.15 | 307.10 | 308.40 | 309.70 | -0.27 | 1,266.28 | 35,757 | 1.25 | 17,765 | 1.43 | 0.55 | 10 |
| 3 | 09-Jul | 306.00 | 312.90 | 306.00 | 309.25 | 309.33 | 0.83 | 1,269.77 | 37,467 | 1.31 | 16,596 | 1.34 | 0.51 | 10 |
| 4 | 08-Jul | 314.20 | 316.35 | 305.00 | 306.70 | 309.03 | -2.36 | 1,259.30 | 56,631 | 1.98 | 28,088 | 2.26 | 0.87 | 16 |
| 5 | 07-Jul | 315.85 | 318.45 | 313.30 | 314.10 | 315.24 | 0.13 | 1,289.68 | 30,261 | 1.06 | 12,412 | 1.00 | 0.39 | 7 |
| 6 | 04-Jul | 313.70 | 318.90 | 311.35 | 313.70 | 315.39 | 0.64 | 1,288.04 | 103,298 | 3.61 | 37,609 | 3.03 | 1.19 | 22 |
| 7 | 03-Jul | 319.75 | 321.80 | 309.95 | 311.70 | 314.25 | -2.52 | 1,279.83 | 131,371 | 4.59 | 57,600 | 4.64 | 1.81 | 34 |
| 8 | 02-Jul | 307.75 | 335.00 | 305.45 | 319.75 | 326.00 | 3.90 | 1,312.88 | 1,223,328 | 42.72 | 186,579 | 15.03 | 6.00 | 109 |
| 9 | 01-Jul | 305.10 | 321.90 | 304.65 | 307.75 | 313.12 | 0.84 | 1,263.61 | 435,563 | 15.21 | 106,753 | 8.60 | 3.34 | 62 |
| 10 | 30-Jun | 298.05 | 307.50 | 298.05 | 305.20 | 304.53 | 2.01 | 1,253.14 | 92,351 | 3.22 | 35,648 | 2.87 | 1.09 | 21 |
| 11 | 27-Jun | 299.50 | 305.50 | 297.20 | 299.20 | 302.11 | -0.52 | 1,228.51 | 44,592 | 1.56 | 18,532 | 1.49 | 0.56 | 11 |
| 12 | 26-Jun | 300.60 | 306.05 | 298.10 | 300.75 | 301.62 | 0.12 | 1,234.87 | 53,720 | 1.88 | 24,531 | 1.98 | 0.74 | 14 |
| 13 | 25-Jun | 303.45 | 306.50 | 299.00 | 300.40 | 302.60 | -0.27 | 1,233.43 | 74,307 | 2.59 | 33,355 | 2.69 | 1.01 | 20 |
| 14 | 24-Jun | 308.35 | 314.70 | 297.80 | 301.20 | 307.14 | -0.76 | 1,236.72 | 107,138 | 3.74 | 40,677 | 3.28 | 1.25 | 24 |
| 15 | 23-Jun | 282.20 | 315.50 | 281.70 | 303.50 | 307.37 | 5.93 | 1,246.16 | 684,770 | 23.91 | 127,885 | 10.30 | 3.93 | 75 |
| 16 | 20-Jun | 286.00 | 290.95 | 282.15 | 286.50 | 287.18 | 0.60 | 1,176.36 | 32,531 | 1.14 | 15,469 | 1.25 | 0.44 | 9 |
| 17 | 19-Jun | 289.10 | 290.00 | 282.10 | 284.80 | 285.53 | -1.59 | 1,169.38 | 58,333 | 2.04 | 26,420 | 2.13 | 0.75 | 15 |
| 18 | 18-Jun | 291.35 | 296.20 | 287.10 | 289.40 | 291.84 | -0.96 | 1,188.27 | 54,493 | 1.90 | 21,104 | 1.70 | 0.62 | 12 |
| 19 | 17-Jun | 295.70 | 306.00 | 291.20 | 292.20 | 295.77 | -2.11 | 1,199.76 | 40,981 | 1.43 | 23,887 | 1.92 | 0.71 | 14 |
| 20 | 16-Jun | 293.00 | 301.65 | 287.30 | 298.50 | 294.88 | 1.17 | 1,225.63 | 65,574 | 2.29 | 19,784 | 1.59 | 0.58 | 12 |
| 21 | 13-Jun | 290.00 | 297.00 | 286.35 | 295.05 | 294.12 | -1.17 | 1,211.47 | 62,404 | 2.18 | 31,567 | 2.54 | 0.93 | 18 |
| 22 | 12-Jun | 306.00 | 310.00 | 297.75 | 298.55 | 303.13 | -2.96 | 1,225.84 | 66,618 | 2.33 | 36,605 | 2.95 | 1.11 | 21 |
| 23 | 11-Jun | 310.30 | 315.90 | 306.20 | 307.65 | 310.92 | -1.33 | 1,263.20 | 62,503 | 2.18 | 29,128 | 2.35 | 0.91 | 17 |
| 24 | 10-Jun | 306.05 | 315.00 | 303.90 | 311.80 | 311.48 | 1.88 | 1,280.24 | 115,370 | 4.03 | 57,612 | 4.64 | 1.79 | 34 |
| 25 | 09-Jun | 300.00 | 311.95 | 300.00 | 306.05 | 306.51 | 2.15 | 1,256.63 | 77,481 | 2.71 | 33,657 | 2.71 | 1.03 | 20 |
| 26 | 06-Jun | 302.10 | 304.95 | 298.00 | 299.60 | 301.36 | -0.73 | 1,230.15 | 54,488 | 1.90 | 26,329 | 2.12 | 0.79 | 15 |
| 27 | 05-Jun | 305.00 | 309.00 | 300.00 | 301.80 | 304.06 | 0.00 | 1,239.18 | 80,354 | 2.81 | 37,748 | 3.04 | 1.15 | 22 |
| 28 | 04-Jun | 291.55 | 309.00 | 287.95 | 301.80 | 301.07 | 2.79 | 1,239.18 | 166,346 | 5.81 | 87,807 | 7.07 | 2.64 | 51 |
| 29 | 03-Jun | 293.80 | 297.55 | 289.00 | 293.60 | 291.98 | 0.70 | 1,205.51 | 76,816 | 2.68 | 40,589 | 3.27 | 1.19 | 24 |
| 30 | 02-Jun | 285.65 | 292.80 | 282.00 | 291.55 | 289.69 | 3.09 | 1,197.09 | 101,196 | 3.53 | 51,872 | 4.18 | 1.50 | 30 |
| 31 | 30-May | 284.90 | 288.00 | 279.50 | 282.80 | 283.49 | 0.25 | 1,161.17 | 49,682 | 1.73 | 23,624 | 1.90 | 0.67 | 14 |
| 32 | 29-May | 282.40 | 284.55 | 280.55 | 282.10 | 282.07 | -0.11 | 1,158.29 | 28,636 | 1.00 | 15,206 | 1.23 | 0.43 | 9 |
| 33 | 28-May | 285.05 | 285.95 | 280.60 | 282.40 | 283.40 | -0.49 | 1,159.53 | 33,910 | 1.18 | 18,442 | 1.49 | 0.52 | 11 |
| 34 | 27-May | 284.60 | 288.00 | 280.00 | 283.80 | 283.81 | 0.53 | 1,165.27 | 50,676 | 1.77 | 28,348 | 2.28 | 0.80 | 17 |
| 35 | 26-May | 278.25 | 284.15 | 278.25 | 282.30 | 281.96 | 1.47 | 1,159.11 | 41,661 | 1.45 | 22,517 | 1.81 | 0.63 | 13 |
| 36 | 23-May | 283.95 | 283.95 | 277.00 | 278.20 | 279.51 | -0.55 | 1,142.28 | 70,449 | 2.46 | 29,145 | 2.35 | 0.81 | 17 |
| 37 | 22-May | 284.95 | 285.50 | 277.90 | 279.75 | 280.95 | -1.01 | 1,148.64 | 38,365 | 1.34 | 19,088 | 1.54 | 0.54 | 11 |
| 38 | 21-May | 282.00 | 287.50 | 280.50 | 282.60 | 283.11 | -0.25 | 1,160.35 | 53,942 | 1.88 | 26,422 | 2.13 | 0.75 | 15 |
| 39 | 20-May | 286.25 | 289.45 | 282.40 | 283.30 | 285.28 | -1.01 | 1,163.22 | 48,147 | 1.68 | 22,276 | 1.79 | 0.64 | 13 |
| 40 | 19-May | 280.55 | 292.30 | 278.00 | 286.20 | 287.02 | 2.12 | 1,175.13 | 106,749 | 3.73 | 57,102 | 4.60 | 1.64 | 34 |
| 41 | 16-May | 283.95 | 285.00 | 274.00 | 280.25 | 279.08 | -3.73 | 1,150.70 | 374,666 | 13.08 | 122,072 | 9.83 | 3.41 | 72 |
| 42 | 15-May | 277.05 | 295.00 | 276.05 | 291.10 | 287.50 | 5.53 | 1,195.25 | 196,197 | 6.85 | 93,552 | 7.54 | 2.69 | 55 |
| 43 | 14-May | 271.00 | 277.35 | 270.35 | 275.85 | 274.76 | 2.17 | 1,132.63 | 126,458 | 4.42 | 77,586 | 6.25 | 2.13 | 46 |
| 44 | 13-May | 272.00 | 282.00 | 268.35 | 270.00 | 272.15 | 0.02 | 1,108.00 | 239,316 | 8.36 | 138,896 | 11.19 | 3.78 | 82 |
| 45 | 12-May | 269.10 | 275.90 | 268.00 | 269.95 | 271.25 | 3.09 | 1,108.41 | 101,214 | 3.53 | 61,483 | 4.95 | 1.67 | 36 |
| 46 | 09-May | 258.00 | 266.20 | 258.00 | 261.85 | 261.96 | -2.93 | 1,075.15 | 68,393 | 2.39 | 46,847 | 3.77 | 1.23 | 28 |
| 47 | 08-May | 271.00 | 274.90 | 267.05 | 269.75 | 270.52 | 0.02 | 1,107.58 | 85,741 | 2.99 | 45,999 | 3.71 | 1.24 | 27 |
| 48 | 07-May | 270.10 | 276.55 | 265.75 | 269.70 | 269.88 | -1.64 | 1,107.38 | 57,946 | 2.02 | 22,208 | 1.79 | 0.60 | 13 |
| 49 | 06-May | 282.65 | 283.95 | 272.50 | 274.20 | 275.86 | -2.05 | 1,125.86 | 35,125 | 1.23 | 20,083 | 1.62 | 0.55 | 12 |
| 50 | 05-May | 279.00 | 285.00 | 277.00 | 279.95 | 280.18 | 0.41 | 1,149.47 | 69,829 | 2.44 | 44,988 | 3.62 | 1.26 | 27 |
| 51 | 02-May | 291.90 | 291.90 | 278.00 | 278.80 | 280.45 | -3.09 | 1,144.74 | 109,491 | 3.82 | 72,053 | 5.80 | 2.02 | 42 |
| 52 | 30-Apr | 293.35 | 295.65 | 285.90 | 287.70 | 288.71 | -1.91 | 1,181.29 | 40,623 | 1.42 | 21,235 | 1.71 | 0.61 | 13 |
| 53 | 29-Apr | 297.25 | 307.00 | 290.50 | 293.30 | 296.81 | -0.42 | 1,204.28 | 111,210 | 3.88 | 65,110 | 5.25 | 1.93 | 38 |
| 54 | 28-Apr | 282.00 | 297.50 | 279.85 | 294.55 | 292.42 | 3.55 | 1,209.41 | 76,631 | 2.68 | 33,091 | 2.67 | 0.97 | 20 |
| 55 | 25-Apr | 294.75 | 296.65 | 282.05 | 284.45 | 287.13 | -3.46 | 1,167.94 | 54,277 | 1.90 | 28,884 | 2.33 | 0.83 | 17 |
| 56 | 24-Apr | 298.20 | 303.00 | 293.20 | 294.65 | 298.16 | -1.19 | 1,209.82 | 55,409 | 1.93 | 29,312 | 2.36 | 0.87 | 17 |
| 57 | 23-Apr | 300.05 | 311.90 | 293.60 | 298.20 | 302.29 | -0.62 | 1,224.40 | 104,144 | 3.64 | 42,416 | 3.42 | 1.28 | 25 |
| 58 | 22-Apr | 297.50 | 303.55 | 296.30 | 300.05 | 300.12 | 0.57 | 1,232.00 | 72,246 | 2.52 | 40,155 | 3.23 | 1.21 | 24 |
| 59 | 21-Apr | 299.90 | 302.95 | 296.50 | 298.35 | 299.70 | -0.40 | 1,225.02 | 59,180 | 2.07 | 31,766 | 2.56 | 0.95 | 19 |
| 60 | 17-Apr | 298.00 | 302.20 | 296.35 | 299.55 | 299.56 | 0.39 | 1,229.94 | 45,460 | 1.59 | 19,757 | 1.59 | 0.59 | 12 |
| 61 | 16-Apr | 292.10 | 304.65 | 292.10 | 298.40 | 299.06 | 1.34 | 1,225.22 | 68,040 | 2.38 | 21,399 | 1.72 | 0.64 | 13 |
| 62 | 15-Apr | 294.75 | 300.00 | 292.50 | 294.45 | 295.27 | 0.80 | 1,209.00 | 71,179 | 2.49 | 26,442 | 2.13 | 0.78 | 16 |
| 63 | 11-Apr | 290.00 | 295.20 | 286.65 | 292.10 | 290.92 | 2.04 | 1,199.35 | 84,779 | 2.96 | 37,019 | 2.98 | 1.08 | 22 |
| 64 | 09-Apr | 285.85 | 288.65 | 280.10 | 286.25 | 283.34 | -0.03 | 1,175.33 | 49,721 | 1.74 | 16,117 | 1.30 | 0.46 | 10 |
| 65 | 08-Apr | 290.00 | 295.95 | 284.40 | 286.35 | 289.56 | -0.85 | 1,175.74 | 102,920 | 3.59 | 35,358 | 2.85 | 1.02 | 21 |
| 66 | 07-Apr | 279.00 | 297.75 | 252.75 | 288.80 | 282.23 | -3.01 | 1,185.80 | 192,531 | 6.72 | 86,976 | 7.01 | 2.45 | 51 |
| 67 | 04-Apr | 313.80 | 321.20 | 295.00 | 297.75 | 301.88 | -4.61 | 1,222.55 | 143,467 | 5.01 | 60,633 | 4.88 | 1.83 | 36 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK