| 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: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: | Low52 Price: 237.0 | Barrier: 288.2; Drift%: -8.63 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 41,059,677 | Low52 Date: 17-Mar-2025 | SHP: 50.07 / 1.63 / 5.64 / 42.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.2 / 237.0 | Month: 335.0 / 281.8 | Week: 283.0 / 264.55 | Day: 270.0 / 265.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 269.80 | 270.00 | 265.00 | 265.30 | 266.80 | -0.69 | 1,089.31 | 28,716 | 1.81 | 17,590 | 2.11 | 0.47 | 10 |
| 2 | 26-Aug | 277.75 | 277.75 | 265.10 | 267.15 | 270.65 | -3.82 | 1,096.91 | 53,287 | 3.36 | 27,162 | 3.26 | 0.74 | 16 |
| 3 | 25-Aug | 276.95 | 279.40 | 275.00 | 277.75 | 277.14 | 0.29 | 1,140.43 | 16,783 | 1.06 | 8,330 | 1.00 | 0.23 | 5 |
| 4 | 22-Aug | 278.20 | 280.50 | 275.00 | 276.95 | 276.99 | -0.86 | 1,137.15 | 16,769 | 1.06 | 8,427 | 1.01 | 0.23 | 5 |
| 5 | 21-Aug | 281.00 | 285.00 | 278.00 | 279.35 | 282.00 | 0.02 | 1,147.00 | 25,084 | 1.58 | 13,704 | 1.64 | 0.00 | 8 |
| 6 | 20-Aug | 278.00 | 281.00 | 276.30 | 279.30 | 278.90 | 0.88 | 1,146.80 | 18,850 | 1.19 | 10,850 | 1.30 | 0.30 | 6 |
| 7 | 19-Aug | 271.20 | 278.00 | 270.10 | 276.85 | 274.64 | 2.08 | 1,136.74 | 24,056 | 1.52 | 13,488 | 1.62 | 0.37 | 8 |
| 8 | 18-Aug | 270.00 | 273.00 | 268.00 | 271.20 | 270.20 | 1.99 | 1,113.54 | 17,703 | 1.12 | 11,603 | 1.39 | 0.31 | 7 |
| 9 | 14-Aug | 271.35 | 272.80 | 264.55 | 265.90 | 267.51 | -2.01 | 1,091.78 | 28,595 | 1.80 | 16,965 | 2.04 | 0.45 | 10 |
| 10 | 13-Aug | 274.00 | 275.05 | 269.25 | 271.35 | 271.13 | 0.09 | 1,114.15 | 36,039 | 2.27 | 21,427 | 2.57 | 0.58 | 12 |
| 11 | 12-Aug | 274.00 | 280.20 | 270.05 | 271.10 | 274.73 | -1.45 | 1,113.13 | 26,401 | 1.66 | 12,138 | 1.46 | 0.33 | 7 |
| 12 | 11-Aug | 283.00 | 283.00 | 273.35 | 275.10 | 276.43 | -2.91 | 1,129.55 | 17,534 | 1.11 | 11,943 | 1.43 | 0.33 | 7 |
| 13 | 08-Aug | 273.40 | 289.85 | 271.20 | 283.35 | 283.40 | 3.47 | 1,163.43 | 95,621 | 6.03 | 40,010 | 4.80 | 1.13 | 23 |
| 14 | 07-Aug | 268.40 | 275.50 | 266.40 | 273.85 | 270.92 | 2.51 | 1,124.42 | 36,731 | 2.31 | 14,087 | 1.69 | 0.38 | 8 |
| 15 | 06-Aug | 272.55 | 282.55 | 264.75 | 267.15 | 268.85 | -3.31 | 1,096.91 | 88,784 | 5.60 | 57,766 | 6.93 | 1.55 | 34 |
| 16 | 05-Aug | 288.05 | 288.20 | 274.30 | 276.30 | 279.19 | -4.25 | 1,134.48 | 68,690 | 4.33 | 46,241 | 5.55 | 1.29 | 27 |
| 17 | 04-Aug | 303.45 | 303.45 | 285.30 | 288.55 | 291.60 | -3.94 | 1,184.78 | 56,285 | 3.55 | 33,486 | 4.02 | 0.98 | 20 |
| 18 | 01-Aug | 289.10 | 307.00 | 289.10 | 300.40 | 300.92 | 2.60 | 1,233.43 | 108,563 | 6.84 | 34,501 | 4.14 | 1.04 | 20 |
| 19 | 31-Jul | 290.75 | 296.00 | 288.45 | 292.80 | 292.08 | -0.80 | 1,202.23 | 15,866 | 1.00 | 9,354 | 1.12 | 0.27 | 5 |
| 20 | 30-Jul | 290.25 | 297.20 | 290.25 | 295.15 | 293.51 | 1.69 | 1,211.88 | 17,253 | 1.09 | 8,769 | 1.05 | 0.26 | 5 |
| 21 | 29-Jul | 283.50 | 295.00 | 281.80 | 290.25 | 287.16 | 1.31 | 1,191.76 | 25,158 | 1.59 | 11,167 | 1.34 | 0.32 | 7 |
| 22 | 28-Jul | 291.10 | 295.20 | 284.50 | 286.50 | 290.16 | -1.65 | 1,176.36 | 21,517 | 1.36 | 11,570 | 1.39 | 0.34 | 7 |
| 23 | 25-Jul | 294.05 | 295.80 | 290.10 | 291.30 | 291.71 | -1.09 | 1,196.07 | 25,590 | 1.61 | 16,908 | 2.03 | 0.49 | 10 |
| 24 | 24-Jul | 298.20 | 301.25 | 293.00 | 294.50 | 295.81 | -1.04 | 1,209.21 | 29,664 | 1.87 | 16,724 | 2.01 | 0.49 | 10 |
| 25 | 23-Jul | 302.15 | 302.40 | 295.25 | 297.60 | 297.56 | -0.52 | 1,221.94 | 19,916 | 1.26 | 10,661 | 1.28 | 0.32 | 6 |
| 26 | 22-Jul | 305.65 | 307.45 | 297.55 | 299.15 | 300.48 | -1.14 | 1,228.30 | 46,323 | 2.92 | 24,826 | 2.98 | 0.75 | 15 |
| 27 | 21-Jul | 305.90 | 305.90 | 301.00 | 302.60 | 302.81 | -0.64 | 1,242.47 | 26,727 | 1.68 | 14,395 | 1.73 | 0.44 | 8 |
| 28 | 18-Jul | 306.80 | 308.65 | 303.60 | 304.55 | 305.69 | -0.73 | 1,250.47 | 31,647 | 1.99 | 17,118 | 2.05 | 0.52 | 10 |
| 29 | 17-Jul | 307.60 | 310.40 | 306.00 | 306.80 | 307.43 | -0.15 | 1,259.71 | 22,976 | 1.45 | 12,015 | 1.44 | 0.37 | 7 |
| 30 | 16-Jul | 307.00 | 309.00 | 304.55 | 307.25 | 306.52 | 0.62 | 1,261.56 | 34,813 | 2.19 | 20,204 | 2.43 | 0.62 | 12 |
| 31 | 15-Jul | 308.10 | 308.10 | 302.65 | 305.35 | 304.86 | 0.10 | 1,253.76 | 29,805 | 1.88 | 15,992 | 1.92 | 0.49 | 9 |
| 32 | 14-Jul | 304.95 | 311.00 | 301.40 | 305.05 | 305.16 | 0.07 | 1,252.53 | 35,874 | 2.26 | 14,507 | 1.74 | 0.44 | 8 |
| 33 | 11-Jul | 308.50 | 310.25 | 304.00 | 304.85 | 306.37 | -1.15 | 1,251.70 | 35,322 | 2.23 | 19,685 | 2.36 | 0.60 | 12 |
| 34 | 10-Jul | 309.90 | 313.15 | 307.10 | 308.40 | 309.70 | -0.27 | 1,266.28 | 35,757 | 2.25 | 17,765 | 2.13 | 0.55 | 10 |
| 35 | 09-Jul | 306.00 | 312.90 | 306.00 | 309.25 | 309.33 | 0.83 | 1,269.77 | 37,467 | 2.36 | 16,596 | 1.99 | 0.51 | 10 |
| 36 | 08-Jul | 314.20 | 316.35 | 305.00 | 306.70 | 309.03 | -2.36 | 1,259.30 | 56,631 | 3.57 | 28,088 | 3.37 | 0.87 | 16 |
| 37 | 07-Jul | 315.85 | 318.45 | 313.30 | 314.10 | 315.24 | 0.13 | 1,289.68 | 30,261 | 1.91 | 12,412 | 1.49 | 0.39 | 7 |
| 38 | 04-Jul | 313.70 | 318.90 | 311.35 | 313.70 | 315.39 | 0.64 | 1,288.04 | 103,298 | 6.51 | 37,609 | 4.51 | 1.19 | 22 |
| 39 | 03-Jul | 319.75 | 321.80 | 309.95 | 311.70 | 314.25 | -2.52 | 1,279.83 | 131,371 | 8.28 | 57,600 | 6.91 | 1.81 | 34 |
| 40 | 02-Jul | 307.75 | 335.00 | 305.45 | 319.75 | 326.00 | 3.90 | 1,312.88 | 1,223,328 | 77.10 | 186,579 | 22.40 | 6.00 | 109 |
| 41 | 01-Jul | 305.10 | 321.90 | 304.65 | 307.75 | 313.12 | 0.84 | 1,263.61 | 435,563 | 27.45 | 106,753 | 12.81 | 3.34 | 62 |
| 42 | 30-Jun | 298.05 | 307.50 | 298.05 | 305.20 | 304.53 | 2.01 | 1,253.14 | 92,351 | 5.82 | 35,648 | 4.28 | 1.09 | 21 |
| 43 | 27-Jun | 299.50 | 305.50 | 297.20 | 299.20 | 302.11 | -0.52 | 1,228.51 | 44,592 | 2.81 | 18,532 | 2.22 | 0.56 | 11 |
| 44 | 26-Jun | 300.60 | 306.05 | 298.10 | 300.75 | 301.62 | 0.12 | 1,234.87 | 53,720 | 3.39 | 24,531 | 2.94 | 0.74 | 14 |
| 45 | 25-Jun | 303.45 | 306.50 | 299.00 | 300.40 | 302.60 | -0.27 | 1,233.43 | 74,307 | 4.68 | 33,355 | 4.00 | 1.01 | 20 |
| 46 | 24-Jun | 308.35 | 314.70 | 297.80 | 301.20 | 307.14 | -0.76 | 1,236.72 | 107,138 | 6.75 | 40,677 | 4.88 | 1.25 | 24 |
| 47 | 23-Jun | 282.20 | 315.50 | 281.70 | 303.50 | 307.37 | 5.93 | 1,246.16 | 684,770 | 43.16 | 127,885 | 15.35 | 3.93 | 75 |
| 48 | 20-Jun | 286.00 | 290.95 | 282.15 | 286.50 | 287.18 | 0.60 | 1,176.36 | 32,531 | 2.05 | 15,469 | 1.86 | 0.44 | 9 |
| 49 | 19-Jun | 289.10 | 290.00 | 282.10 | 284.80 | 285.53 | -1.59 | 1,169.38 | 58,333 | 3.68 | 26,420 | 3.17 | 0.75 | 15 |
| 50 | 18-Jun | 291.35 | 296.20 | 287.10 | 289.40 | 291.84 | -0.96 | 1,188.27 | 54,493 | 3.43 | 21,104 | 2.53 | 0.62 | 12 |
| 51 | 17-Jun | 295.70 | 306.00 | 291.20 | 292.20 | 295.77 | -2.11 | 1,199.76 | 40,981 | 2.58 | 23,887 | 2.87 | 0.71 | 14 |
| 52 | 16-Jun | 293.00 | 301.65 | 287.30 | 298.50 | 294.88 | 1.17 | 1,225.63 | 65,574 | 4.13 | 19,784 | 2.37 | 0.58 | 12 |
| 53 | 13-Jun | 290.00 | 297.00 | 286.35 | 295.05 | 294.12 | -1.17 | 1,211.47 | 62,404 | 3.93 | 31,567 | 3.79 | 0.93 | 18 |
| 54 | 12-Jun | 306.00 | 310.00 | 297.75 | 298.55 | 303.13 | -2.96 | 1,225.84 | 66,618 | 4.20 | 36,605 | 4.39 | 1.11 | 21 |
| 55 | 11-Jun | 310.30 | 315.90 | 306.20 | 307.65 | 310.92 | -1.33 | 1,263.20 | 62,503 | 3.94 | 29,128 | 3.50 | 0.91 | 17 |
| 56 | 10-Jun | 306.05 | 315.00 | 303.90 | 311.80 | 311.48 | 1.88 | 1,280.24 | 115,370 | 7.27 | 57,612 | 6.92 | 1.79 | 34 |
| 57 | 09-Jun | 300.00 | 311.95 | 300.00 | 306.05 | 306.51 | 2.15 | 1,256.63 | 77,481 | 4.88 | 33,657 | 4.04 | 1.03 | 20 |
| 58 | 06-Jun | 302.10 | 304.95 | 298.00 | 299.60 | 301.36 | -0.73 | 1,230.15 | 54,488 | 3.43 | 26,329 | 3.16 | 0.79 | 15 |
| 59 | 05-Jun | 305.00 | 309.00 | 300.00 | 301.80 | 304.06 | 0.00 | 1,239.18 | 80,354 | 5.06 | 37,748 | 4.53 | 1.15 | 22 |
| 60 | 04-Jun | 291.55 | 309.00 | 287.95 | 301.80 | 301.07 | 2.79 | 1,239.18 | 166,346 | 10.48 | 87,807 | 10.54 | 2.64 | 51 |
| 61 | 03-Jun | 293.80 | 297.55 | 289.00 | 293.60 | 291.98 | 0.70 | 1,205.51 | 76,816 | 4.84 | 40,589 | 4.87 | 1.19 | 24 |
| 62 | 02-Jun | 285.65 | 292.80 | 282.00 | 291.55 | 289.69 | 3.09 | 1,197.09 | 101,196 | 6.38 | 51,872 | 6.23 | 1.50 | 30 |
| 63 | 30-May | 284.90 | 288.00 | 279.50 | 282.80 | 283.49 | 0.25 | 1,161.17 | 49,682 | 3.13 | 23,624 | 2.84 | 0.67 | 14 |
| 64 | 29-May | 282.40 | 284.55 | 280.55 | 282.10 | 282.07 | -0.11 | 1,158.29 | 28,636 | 1.80 | 15,206 | 1.83 | 0.43 | 9 |
| 65 | 28-May | 285.05 | 285.95 | 280.60 | 282.40 | 283.40 | -0.49 | 1,159.53 | 33,910 | 2.14 | 18,442 | 2.21 | 0.52 | 11 |
| 66 | 27-May | 284.60 | 288.00 | 280.00 | 283.80 | 283.81 | 0.53 | 1,165.27 | 50,676 | 3.19 | 28,348 | 3.40 | 0.80 | 17 |
| 67 | 26-May | 278.25 | 284.15 | 278.25 | 282.30 | 281.96 | 1.47 | 1,159.11 | 41,661 | 2.63 | 22,517 | 2.70 | 0.63 | 13 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK