| Macro-sector: Energy | Band: 20 | High52 Price: 419.95 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| 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 / 1.57 / 4.98 / 43.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.2 / 237.0 | Month: 393.0 / 263.8 | Week: 322.5 / 310.45 | Day: 338.0 / 301.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 301.30 | 338.00 | 301.30 | 330.35 | 328.41 | 9.64 | 1,356.41 | 1,069,080 | 63.75 | 155,777 | 18.70 | 5.12 | 87 |
| 2 | 11-Nov | 301.00 | 304.40 | 297.10 | 301.30 | 299.98 | 0.30 | 1,237.13 | 41,432 | 2.47 | 11,982 | 1.44 | 0.36 | 7 |
| 3 | 10-Nov | 309.75 | 309.75 | 297.75 | 300.40 | 300.93 | -2.25 | 1,233.43 | 62,084 | 3.70 | 29,723 | 3.57 | 0.89 | 17 |
| 4 | 07-Nov | 300.50 | 319.00 | 296.20 | 307.30 | 302.05 | 1.74 | 1,261.76 | 103,716 | 6.18 | 23,462 | 2.82 | 0.71 | 13 |
| 5 | 06-Nov | 311.00 | 312.10 | 298.00 | 302.05 | 305.09 | -2.88 | 1,240.21 | 81,663 | 4.87 | 31,378 | 3.77 | 0.96 | 18 |
| 6 | 04-Nov | 315.00 | 318.95 | 309.00 | 311.00 | 313.63 | -1.82 | 1,276.00 | 52,442 | 3.13 | 19,953 | 2.40 | 0.63 | 11 |
| 7 | 03-Nov | 315.30 | 323.00 | 313.25 | 316.75 | 317.89 | 1.46 | 1,300.57 | 110,539 | 6.59 | 35,864 | 4.30 | 1.14 | 20 |
| 8 | 31-Oct | 317.10 | 317.10 | 311.45 | 312.20 | 312.98 | -1.05 | 1,281.88 | 47,826 | 2.85 | 17,063 | 2.05 | 0.53 | 10 |
| 9 | 30-Oct | 318.50 | 318.55 | 313.45 | 315.50 | 315.48 | -0.65 | 1,295.43 | 45,035 | 2.69 | 13,018 | 1.56 | 0.41 | 7 |
| 10 | 29-Oct | 310.50 | 319.90 | 310.45 | 317.55 | 316.57 | 1.39 | 1,303.85 | 96,703 | 5.77 | 22,867 | 2.74 | 0.72 | 13 |
| 11 | 28-Oct | 319.80 | 319.80 | 312.05 | 313.20 | 315.23 | -1.09 | 1,285.99 | 67,835 | 4.05 | 27,265 | 3.27 | 0.86 | 16 |
| 12 | 27-Oct | 319.10 | 322.50 | 315.00 | 316.65 | 318.51 | -1.29 | 1,300.15 | 266,036 | 15.86 | 39,163 | 4.70 | 1.25 | 22 |
| 13 | 24-Oct | 324.70 | 327.40 | 319.00 | 320.80 | 322.17 | -2.20 | 1,317.19 | 82,018 | 4.89 | 30,580 | 3.67 | 0.99 | 17 |
| 14 | 23-Oct | 334.05 | 334.30 | 325.00 | 328.00 | 329.58 | -1.32 | 1,346.00 | 80,489 | 4.80 | 37,566 | 4.51 | 1.24 | 21 |
| 15 | 21-Oct | 336.70 | 336.80 | 326.25 | 332.40 | 333.07 | 1.99 | 1,364.82 | 54,181 | 3.23 | 17,911 | 2.15 | 0.60 | 10 |
| 16 | 20-Oct | 325.00 | 329.90 | 321.45 | 325.90 | 324.71 | 0.23 | 1,338.13 | 71,386 | 4.26 | 24,186 | 2.90 | 0.79 | 14 |
| 17 | 17-Oct | 335.00 | 335.00 | 323.75 | 325.15 | 326.86 | -2.18 | 1,335.06 | 164,373 | 9.80 | 77,886 | 9.35 | 2.55 | 44 |
| 18 | 16-Oct | 335.05 | 336.00 | 330.40 | 332.40 | 332.97 | 0.23 | 1,364.82 | 104,028 | 6.20 | 40,453 | 4.86 | 1.35 | 23 |
| 19 | 15-Oct | 334.80 | 340.00 | 325.10 | 331.65 | 331.28 | 1.89 | 1,361.74 | 312,803 | 18.65 | 48,328 | 5.80 | 1.60 | 28 |
| 20 | 14-Oct | 343.90 | 343.90 | 322.10 | 325.50 | 331.86 | -3.60 | 1,336.49 | 259,298 | 15.46 | 70,893 | 8.51 | 2.35 | 40 |
| 21 | 13-Oct | 343.85 | 343.90 | 335.35 | 337.65 | 338.51 | -1.80 | 1,386.38 | 149,958 | 8.94 | 45,292 | 5.44 | 1.53 | 26 |
| 22 | 10-Oct | 349.70 | 349.70 | 342.05 | 343.85 | 344.06 | -1.72 | 1,411.84 | 174,074 | 10.38 | 61,616 | 7.40 | 2.12 | 35 |
| 23 | 09-Oct | 345.45 | 357.00 | 342.20 | 349.85 | 348.83 | 2.31 | 1,436.47 | 326,967 | 19.50 | 54,377 | 6.53 | 1.90 | 31 |
| 24 | 08-Oct | 348.45 | 357.50 | 333.00 | 341.95 | 347.82 | -2.84 | 1,404.04 | 343,673 | 20.49 | 112,432 | 13.50 | 3.91 | 64 |
| 25 | 07-Oct | 361.30 | 365.05 | 348.25 | 351.95 | 356.72 | -2.57 | 1,445.10 | 286,253 | 17.07 | 75,863 | 9.11 | 2.71 | 43 |
| 26 | 06-Oct | 368.00 | 377.00 | 356.95 | 361.25 | 363.74 | -1.20 | 1,483.28 | 380,689 | 22.70 | 91,186 | 10.95 | 3.32 | 52 |
| 27 | 03-Oct | 368.55 | 371.75 | 360.45 | 365.65 | 365.29 | -0.79 | 1,501.35 | 341,653 | 20.37 | 98,688 | 11.85 | 3.60 | 56 |
| 28 | 01-Oct | 368.80 | 375.80 | 363.30 | 368.55 | 368.59 | 0.10 | 1,513.25 | 531,506 | 31.69 | 105,474 | 12.66 | 3.89 | 60 |
| 29 | 30-Sep | 348.00 | 378.00 | 348.00 | 368.20 | 367.24 | 4.96 | 1,511.82 | 1,954,132 | 116.53 | 233,044 | 27.97 | 8.56 | 133 |
| 30 | 29-Sep | 355.00 | 358.95 | 346.35 | 350.80 | 351.94 | -1.09 | 1,440.37 | 283,934 | 16.93 | 68,711 | 8.25 | 2.42 | 39 |
| 31 | 26-Sep | 344.85 | 372.00 | 342.80 | 354.65 | 358.01 | 0.28 | 1,456.18 | 1,141,993 | 68.10 | 121,346 | 14.57 | 4.34 | 69 |
| 32 | 25-Sep | 366.00 | 367.55 | 349.00 | 353.65 | 358.56 | -2.99 | 1,452.08 | 450,691 | 26.87 | 76,210 | 9.15 | 2.73 | 44 |
| 33 | 24-Sep | 358.20 | 368.70 | 356.05 | 364.55 | 362.01 | -0.76 | 1,496.83 | 717,546 | 42.79 | 96,321 | 11.56 | 3.49 | 55 |
| 34 | 23-Sep | 344.90 | 393.00 | 342.05 | 367.35 | 380.46 | 5.97 | 1,508.33 | 8,613,938 | 513.65 | 655,643 | 78.70 | 24.94 | 374 |
| 35 | 22-Sep | 355.00 | 363.00 | 340.10 | 346.65 | 351.98 | -3.74 | 1,423.33 | 915,671 | 54.60 | 142,028 | 17.05 | 5.00 | 81 |
| 36 | 19-Sep | 367.35 | 368.25 | 345.15 | 360.10 | 361.30 | -4.42 | 1,478.56 | 3,019,748 | 180.07 | 352,708 | 42.34 | 12.74 | 201 |
| 37 | 18-Sep | 338.00 | 392.70 | 336.70 | 376.75 | 374.42 | 14.13 | 1,546.92 | 18,941,738 | 1,129.50 | 2,070,367 | 248.51 | 77.52 | 1,182 |
| 38 | 17-Sep | 278.00 | 330.10 | 277.40 | 330.10 | 320.90 | 19.99 | 1,355.38 | 2,683,874 | 160.04 | 549,479 | 65.96 | 17.63 | 314 |
| 39 | 16-Sep | 274.90 | 278.80 | 273.80 | 275.10 | 275.38 | 0.07 | 1,129.55 | 46,851 | 2.79 | 25,547 | 3.07 | 0.70 | 15 |
| 40 | 15-Sep | 276.50 | 280.15 | 273.80 | 274.90 | 276.59 | 0.13 | 1,128.73 | 34,818 | 2.08 | 19,467 | 2.34 | 0.54 | 11 |
| 41 | 12-Sep | 282.50 | 283.65 | 273.35 | 274.55 | 277.09 | -1.37 | 1,127.29 | 46,766 | 2.79 | 26,097 | 3.13 | 0.72 | 15 |
| 42 | 11-Sep | 277.20 | 284.90 | 274.35 | 278.35 | 279.10 | 0.69 | 1,142.90 | 220,353 | 13.14 | 25,531 | 3.06 | 0.71 | 15 |
| 43 | 10-Sep | 276.90 | 282.35 | 276.00 | 276.45 | 278.28 | 0.04 | 1,135.09 | 20,478 | 1.22 | 11,816 | 1.42 | 0.33 | 7 |
| 44 | 09-Sep | 282.00 | 283.45 | 276.00 | 276.35 | 277.69 | -2.50 | 1,134.68 | 28,055 | 1.67 | 22,390 | 2.69 | 0.62 | 13 |
| 45 | 08-Sep | 279.60 | 287.00 | 278.10 | 283.45 | 282.62 | 1.38 | 1,163.84 | 43,037 | 2.57 | 24,847 | 2.98 | 0.70 | 14 |
| 46 | 05-Sep | 268.65 | 283.40 | 268.65 | 279.60 | 277.54 | 2.68 | 1,148.03 | 92,079 | 5.49 | 58,279 | 7.00 | 1.62 | 33 |
| 47 | 04-Sep | 273.40 | 277.20 | 270.75 | 272.30 | 273.21 | 0.52 | 1,118.06 | 30,356 | 1.81 | 19,114 | 2.29 | 0.52 | 11 |
| 48 | 03-Sep | 264.90 | 273.40 | 264.90 | 270.90 | 271.17 | 2.27 | 1,112.31 | 69,499 | 4.14 | 45,685 | 5.48 | 1.24 | 26 |
| 49 | 02-Sep | 264.95 | 267.95 | 264.00 | 264.90 | 265.21 | -0.02 | 1,087.67 | 56,665 | 3.38 | 40,151 | 4.82 | 1.06 | 23 |
| 50 | 01-Sep | 265.00 | 269.90 | 263.80 | 264.95 | 265.02 | 0.19 | 1,087.88 | 20,639 | 1.23 | 15,344 | 1.84 | 0.41 | 9 |
| 51 | 29-Aug | 265.35 | 269.05 | 263.70 | 264.45 | 265.45 | -0.32 | 1,085.82 | 25,404 | 1.51 | 19,757 | 2.37 | 0.52 | 11 |
| 52 | 28-Aug | 269.80 | 270.00 | 265.00 | 265.30 | 266.80 | -0.69 | 1,089.31 | 28,716 | 1.71 | 17,590 | 2.11 | 0.47 | 10 |
| 53 | 26-Aug | 277.75 | 277.75 | 265.10 | 267.15 | 270.65 | -3.82 | 1,096.91 | 53,287 | 3.18 | 27,162 | 3.26 | 0.74 | 16 |
| 54 | 25-Aug | 276.95 | 279.40 | 275.00 | 277.75 | 277.14 | 0.29 | 1,140.43 | 16,783 | 1.00 | 8,330 | 1.00 | 0.23 | 5 |
| 55 | 22-Aug | 278.20 | 280.50 | 275.00 | 276.95 | 276.99 | -0.86 | 1,137.15 | 16,769 | 1.00 | 8,427 | 1.01 | 0.23 | 5 |
| 56 | 21-Aug | 281.00 | 285.00 | 278.00 | 279.35 | 282.00 | 0.02 | 1,147.00 | 25,084 | 1.50 | 13,704 | 1.64 | 0.00 | 8 |
| 57 | 20-Aug | 278.00 | 281.00 | 276.30 | 279.30 | 278.90 | 0.88 | 1,146.80 | 18,850 | 1.12 | 10,850 | 1.30 | 0.30 | 6 |
| 58 | 19-Aug | 271.20 | 278.00 | 270.10 | 276.85 | 274.64 | 2.08 | 1,136.74 | 24,056 | 1.43 | 13,488 | 1.62 | 0.37 | 8 |
| 59 | 18-Aug | 270.00 | 273.00 | 268.00 | 271.20 | 270.20 | 1.99 | 1,113.54 | 17,703 | 1.06 | 11,603 | 1.39 | 0.31 | 7 |
| 60 | 14-Aug | 271.35 | 272.80 | 264.55 | 265.90 | 267.51 | -2.01 | 1,091.78 | 28,595 | 1.71 | 16,965 | 2.04 | 0.45 | 10 |
| 61 | 13-Aug | 274.00 | 275.05 | 269.25 | 271.35 | 271.13 | 0.09 | 1,114.15 | 36,039 | 2.15 | 21,427 | 2.57 | 0.58 | 12 |
| 62 | 12-Aug | 274.00 | 280.20 | 270.05 | 271.10 | 274.73 | -1.45 | 1,113.13 | 26,401 | 1.57 | 12,138 | 1.46 | 0.33 | 7 |
| 63 | 11-Aug | 283.00 | 283.00 | 273.35 | 275.10 | 276.43 | -2.91 | 1,129.55 | 17,534 | 1.05 | 11,943 | 1.43 | 0.33 | 7 |
| 64 | 08-Aug | 273.40 | 289.85 | 271.20 | 283.35 | 283.40 | 3.47 | 1,163.43 | 95,621 | 5.70 | 40,010 | 4.80 | 1.13 | 23 |
| 65 | 07-Aug | 268.40 | 275.50 | 266.40 | 273.85 | 270.92 | 2.51 | 1,124.42 | 36,731 | 2.19 | 14,087 | 1.69 | 0.38 | 8 |
| 66 | 06-Aug | 272.55 | 282.55 | 264.75 | 267.15 | 268.85 | -3.31 | 1,096.91 | 88,784 | 5.29 | 57,766 | 6.93 | 1.55 | 34 |
| 67 | 05-Aug | 288.05 | 288.20 | 274.30 | 276.30 | 279.19 | -4.25 | 1,134.48 | 68,690 | 4.10 | 46,241 | 5.55 | 1.29 | 27 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK