| Macro-sector: Energy | Band: 20 | High52 Price: 577.85 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: -; Drift%: - |
| 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 / 1.69 / 6.62 / 41.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 371.2 / 237.0 | Month: 303.05 / 237.0 | Week: 295.0 / 268.0 | Day: 285.5 / 277.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 284.95 | 285.50 | 277.90 | 279.75 | 280.95 | -1.01 | 1,148.64 | 38,365 | 1.09 | 19,088 | 1.18 | 0.54 | 0.11 |
| 2 | 21-May | 282.00 | 287.50 | 280.50 | 282.60 | 283.11 | -0.25 | 1,160.35 | 53,942 | 1.54 | 26,422 | 1.64 | 0.75 | 0.15 |
| 3 | 20-May | 286.25 | 289.45 | 282.40 | 283.30 | 285.28 | -1.01 | 1,163.22 | 48,147 | 1.37 | 22,276 | 1.38 | 0.64 | 0.13 |
| 4 | 19-May | 280.55 | 292.30 | 278.00 | 286.20 | 287.02 | 2.12 | 1,175.13 | 106,749 | 3.04 | 57,102 | 3.54 | 1.64 | 0.34 |
| 5 | 16-May | 283.95 | 285.00 | 274.00 | 280.25 | 279.08 | -3.73 | 1,150.70 | 374,666 | 10.67 | 122,072 | 7.57 | 3.41 | 0.72 |
| 6 | 15-May | 277.05 | 295.00 | 276.05 | 291.10 | 287.50 | 5.53 | 1,195.25 | 196,197 | 5.59 | 93,552 | 5.80 | 2.69 | 0.55 |
| 7 | 14-May | 271.00 | 277.35 | 270.35 | 275.85 | 274.76 | 2.17 | 1,132.63 | 126,458 | 3.60 | 77,586 | 4.81 | 2.13 | 0.46 |
| 8 | 13-May | 272.00 | 282.00 | 268.35 | 270.00 | 272.15 | 0.02 | 1,108.00 | 239,316 | 6.81 | 138,896 | 8.62 | 3.78 | 0.82 |
| 9 | 12-May | 269.10 | 275.90 | 268.00 | 269.95 | 271.25 | 3.09 | 1,108.41 | 101,214 | 2.88 | 61,483 | 3.81 | 1.67 | 0.36 |
| 10 | 09-May | 258.00 | 266.20 | 258.00 | 261.85 | 261.96 | -2.93 | 1,075.15 | 68,393 | 1.95 | 46,847 | 2.91 | 1.23 | 0.28 |
| 11 | 08-May | 271.00 | 274.90 | 267.05 | 269.75 | 270.52 | 0.02 | 1,107.58 | 85,741 | 2.44 | 45,999 | 2.85 | 1.24 | 0.27 |
| 12 | 07-May | 270.10 | 276.55 | 265.75 | 269.70 | 269.88 | -1.64 | 1,107.38 | 57,946 | 1.65 | 22,208 | 1.38 | 0.60 | 0.13 |
| 13 | 06-May | 282.65 | 283.95 | 272.50 | 274.20 | 275.86 | -2.05 | 1,125.86 | 35,125 | 1.00 | 20,083 | 1.25 | 0.55 | 0.12 |
| 14 | 05-May | 279.00 | 285.00 | 277.00 | 279.95 | 280.18 | 0.41 | 1,149.47 | 69,829 | 1.99 | 44,988 | 2.79 | 1.26 | 0.27 |
| 15 | 02-May | 291.90 | 291.90 | 278.00 | 278.80 | 280.45 | -3.09 | 1,144.74 | 109,491 | 3.12 | 72,053 | 4.47 | 2.02 | 0.42 |
| 16 | 30-Apr | 293.35 | 295.65 | 285.90 | 287.70 | 288.71 | -1.91 | 1,181.29 | 40,623 | 1.16 | 21,235 | 1.32 | 0.61 | 0.13 |
| 17 | 29-Apr | 297.25 | 307.00 | 290.50 | 293.30 | 296.81 | -0.42 | 1,204.28 | 111,210 | 3.17 | 65,110 | 4.04 | 1.93 | 0.38 |
| 18 | 28-Apr | 282.00 | 297.50 | 279.85 | 294.55 | 292.42 | 3.55 | 1,209.41 | 76,631 | 2.18 | 33,091 | 2.05 | 0.97 | 0.20 |
| 19 | 25-Apr | 294.75 | 296.65 | 282.05 | 284.45 | 287.13 | -3.46 | 1,167.94 | 54,277 | 1.55 | 28,884 | 1.79 | 0.83 | 0.17 |
| 20 | 24-Apr | 298.20 | 303.00 | 293.20 | 294.65 | 298.16 | -1.19 | 1,209.82 | 55,409 | 1.58 | 29,312 | 1.82 | 0.87 | 0.17 |
| 21 | 23-Apr | 300.05 | 311.90 | 293.60 | 298.20 | 302.29 | -0.62 | 1,224.40 | 104,144 | 2.96 | 42,416 | 2.63 | 1.28 | 0.25 |
| 22 | 22-Apr | 297.50 | 303.55 | 296.30 | 300.05 | 300.12 | 0.57 | 1,232.00 | 72,246 | 2.06 | 40,155 | 2.49 | 1.21 | 0.24 |
| 23 | 21-Apr | 299.90 | 302.95 | 296.50 | 298.35 | 299.70 | -0.40 | 1,225.02 | 59,180 | 1.68 | 31,766 | 1.97 | 0.95 | 0.19 |
| 24 | 17-Apr | 298.00 | 302.20 | 296.35 | 299.55 | 299.56 | 0.39 | 1,229.94 | 45,460 | 1.29 | 19,757 | 1.23 | 0.59 | 0.12 |
| 25 | 16-Apr | 292.10 | 304.65 | 292.10 | 298.40 | 299.06 | 1.34 | 1,225.22 | 68,040 | 1.94 | 21,399 | 1.33 | 0.64 | 0.13 |
| 26 | 15-Apr | 294.75 | 300.00 | 292.50 | 294.45 | 295.27 | 0.80 | 1,209.00 | 71,179 | 2.03 | 26,442 | 1.64 | 0.78 | 0.16 |
| 27 | 11-Apr | 290.00 | 295.20 | 286.65 | 292.10 | 290.92 | 2.04 | 1,199.35 | 84,779 | 2.41 | 37,019 | 2.30 | 1.08 | 0.22 |
| 28 | 09-Apr | 285.85 | 288.65 | 280.10 | 286.25 | 283.34 | -0.03 | 1,175.33 | 49,721 | 1.42 | 16,117 | 1.00 | 0.46 | 0.10 |
| 29 | 08-Apr | 290.00 | 295.95 | 284.40 | 286.35 | 289.56 | -0.85 | 1,175.74 | 102,920 | 2.93 | 35,358 | 2.19 | 1.02 | 0.21 |
| 30 | 07-Apr | 279.00 | 297.75 | 252.75 | 288.80 | 282.23 | -3.01 | 1,185.80 | 192,531 | 5.48 | 86,976 | 5.40 | 2.45 | 0.51 |
| 31 | 04-Apr | 313.80 | 321.20 | 295.00 | 297.75 | 301.88 | -4.61 | 1,222.55 | 143,467 | 4.08 | 60,633 | 3.76 | 1.83 | 0.36 |
| 32 | 03-Apr | 308.65 | 324.45 | 303.35 | 312.15 | 315.59 | 0.35 | 1,281.68 | 233,979 | 6.66 | 80,889 | 5.02 | 2.55 | 0.48 |
| 33 | 02-Apr | 296.00 | 313.90 | 291.20 | 311.05 | 306.74 | 5.26 | 1,277.16 | 463,783 | 13.20 | 125,455 | 7.78 | 3.85 | 0.74 |
| 34 | 01-Apr | 283.10 | 317.20 | 283.10 | 295.50 | 302.34 | 5.95 | 1,213.31 | 935,015 | 26.62 | 219,767 | 13.63 | 6.64 | 1.30 |
| 35 | 28-Mar | 276.30 | 287.00 | 276.30 | 278.90 | 280.21 | 0.94 | 1,145.15 | 255,788 | 7.28 | 110,700 | 6.87 | 3.10 | 0.65 |
| 36 | 27-Mar | 269.00 | 303.05 | 268.00 | 276.30 | 290.01 | 4.03 | 1,134.48 | 1,848,625 | 52.63 | 191,531 | 11.88 | 5.55 | 1.13 |
| 37 | 26-Mar | 280.00 | 282.20 | 264.00 | 265.60 | 271.09 | -4.46 | 1,090.55 | 177,992 | 5.07 | 76,126 | 4.72 | 2.06 | 0.45 |
| 38 | 25-Mar | 290.95 | 293.80 | 275.00 | 278.00 | 281.24 | -3.02 | 1,141.00 | 92,508 | 2.63 | 56,993 | 3.54 | 1.60 | 0.34 |
| 39 | 24-Mar | 285.00 | 298.70 | 283.30 | 286.65 | 290.16 | 0.40 | 1,176.98 | 188,022 | 5.35 | 87,266 | 5.41 | 2.53 | 0.51 |
| 40 | 21-Mar | 262.60 | 288.45 | 262.60 | 285.50 | 277.79 | 9.53 | 1,172.25 | 224,274 | 6.38 | 111,353 | 6.91 | 3.09 | 0.66 |
| 41 | 20-Mar | 263.20 | 267.70 | 260.00 | 260.65 | 263.06 | -0.61 | 1,070.22 | 88,760 | 2.53 | 50,372 | 3.13 | 1.33 | 0.30 |
| 42 | 19-Mar | 241.05 | 268.65 | 241.05 | 262.25 | 258.50 | 5.34 | 1,076.79 | 230,419 | 6.56 | 103,085 | 6.40 | 2.66 | 0.61 |
| 43 | 18-Mar | 240.00 | 251.45 | 240.00 | 248.95 | 246.10 | 4.08 | 1,022.18 | 122,145 | 3.48 | 76,945 | 4.77 | 1.89 | 0.45 |
| 44 | 17-Mar | 248.90 | 248.90 | 237.00 | 239.20 | 240.67 | -2.57 | 982.15 | 118,188 | 3.36 | 87,565 | 5.43 | 2.11 | 0.52 |
| 45 | 13-Mar | 242.10 | 249.45 | 239.45 | 245.50 | 244.48 | 1.64 | 1,008.02 | 105,211 | 3.00 | 61,711 | 3.83 | 1.51 | 0.36 |
| 46 | 12-Mar | 247.50 | 260.00 | 240.10 | 241.55 | 247.12 | -1.73 | 991.80 | 120,710 | 3.44 | 58,684 | 3.64 | 1.45 | 0.35 |
| 47 | 11-Mar | 252.00 | 255.05 | 242.55 | 245.80 | 247.50 | -3.40 | 1,009.25 | 125,935 | 3.59 | 86,057 | 5.34 | 2.13 | 0.51 |
| 48 | 10-Mar | 264.90 | 270.00 | 252.00 | 254.45 | 259.41 | -3.45 | 1,044.76 | 183,993 | 5.24 | 81,382 | 5.05 | 2.11 | 0.48 |
| 49 | 07-Mar | 269.10 | 269.10 | 262.05 | 263.55 | 265.28 | -1.14 | 1,082.13 | 62,100 | 1.77 | 36,402 | 2.26 | 0.97 | 0.21 |
| 50 | 06-Mar | 263.10 | 274.95 | 263.10 | 266.60 | 269.48 | 2.07 | 1,094.65 | 120,220 | 3.42 | 67,912 | 4.21 | 1.83 | 0.40 |
| 51 | 05-Mar | 246.00 | 266.80 | 244.50 | 261.20 | 255.44 | 7.76 | 1,072.48 | 192,127 | 5.47 | 129,610 | 8.04 | 3.31 | 0.76 |
| 52 | 04-Mar | 245.95 | 256.20 | 238.60 | 242.40 | 244.22 | -1.90 | 995.29 | 157,453 | 4.48 | 103,596 | 6.43 | 2.53 | 0.61 |
| 53 | 03-Mar | 259.00 | 264.45 | 242.20 | 247.10 | 249.19 | -5.65 | 1,014.58 | 108,874 | 3.10 | 62,252 | 3.86 | 1.55 | 0.37 |
| 54 | 28-Feb | 268.00 | 269.90 | 257.25 | 261.90 | 262.17 | -3.27 | 1,075.35 | 48,202 | 1.37 | 26,666 | 1.65 | 0.70 | 0.16 |
| 55 | 27-Feb | 270.45 | 274.60 | 266.30 | 270.75 | 270.17 | 0.11 | 1,111.69 | 40,984 | 1.17 | 25,726 | 1.60 | 0.70 | 0.15 |
| 56 | 25-Feb | 271.20 | 274.40 | 266.95 | 270.45 | 270.44 | -1.30 | 1,110.46 | 67,640 | 1.93 | 48,682 | 3.02 | 1.32 | 0.29 |
| 57 | 24-Feb | 278.50 | 280.05 | 268.10 | 274.00 | 273.56 | -0.63 | 1,125.00 | 57,350 | 1.63 | 28,917 | 1.79 | 0.79 | 0.17 |
| 58 | 21-Feb | 279.00 | 287.45 | 273.60 | 275.75 | 277.52 | -1.02 | 1,132.22 | 72,425 | 2.06 | 53,329 | 3.31 | 1.48 | 0.31 |
| 59 | 20-Feb | 272.60 | 284.40 | 272.25 | 278.60 | 279.92 | 2.20 | 1,143.92 | 32,762 | 0.93 | 16,439 | 1.02 | 0.46 | 0.10 |
| 60 | 19-Feb | 274.85 | 282.45 | 269.85 | 272.60 | 274.33 | -0.87 | 1,119.29 | 55,216 | 1.57 | 29,925 | 1.86 | 0.82 | 0.18 |
| 61 | 18-Feb | 271.50 | 276.90 | 265.80 | 275.00 | 271.18 | 0.90 | 1,129.00 | 52,518 | 1.50 | 35,527 | 2.20 | 0.96 | 0.21 |
| 62 | 17-Feb | 288.00 | 288.20 | 270.15 | 272.55 | 277.53 | -5.23 | 1,119.08 | 116,020 | 3.30 | 66,575 | 4.13 | 1.85 | 0.39 |
| 63 | 14-Feb | 299.00 | 305.95 | 284.05 | 287.60 | 295.51 | -5.72 | 1,180.88 | 131,587 | 3.75 | 77,290 | 4.80 | 2.28 | 0.46 |
| 64 | 13-Feb | 287.65 | 310.20 | 286.00 | 305.05 | 297.47 | 6.18 | 1,252.53 | 89,546 | 2.55 | 47,566 | 2.95 | 1.41 | 0.28 |
| 65 | 12-Feb | 288.20 | 290.95 | 271.55 | 287.30 | 281.88 | 1.04 | 1,179.64 | 45,942 | 1.31 | 17,926 | 1.11 | 0.51 | 0.11 |
| 66 | 11-Feb | 301.20 | 303.00 | 282.30 | 284.35 | 287.95 | -7.00 | 1,167.53 | 174,700 | 4.97 | 104,835 | 6.50 | 3.02 | 0.62 |
| 67 | 10-Feb | 312.85 | 315.90 | 303.00 | 305.75 | 305.74 | -2.27 | 1,255.40 | 29,513 | 0.84 | 20,204 | 1.25 | 0.62 | 0.12 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK