| Macro-sector: Energy | Band: 20 | High52 Price: 393.0 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 23-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: | Low52 Price: 165.4 | Barrier: 188.79; Drift%: -2.78 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 41,059,677 | Low52 Date: 30-Mar-2026 | SHP: 50.07 / 1.56 / 4.97 / 43.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.2 / 237.0 | Month: 310.0 / 274.6 | Week: 241.99 / 231.0 | Day: 185.84 / 179.06 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 182.95 | 185.84 | 179.06 | 183.69 | 183.12 | 1.19 | 754.23 | 160,679 | 11.34 | 68,039 | 10.14 | 1.25 | 38 |
| 2 | 06-Apr | 187.58 | 187.58 | 179.51 | 181.53 | 181.85 | -1.77 | 745.36 | 243,172 | 17.16 | 111,219 | 16.58 | 2.02 | 62 |
| 3 | 02-Apr | 185.00 | 190.00 | 178.55 | 184.81 | 185.26 | -0.41 | 758.82 | 263,332 | 18.58 | 89,314 | 13.31 | 1.65 | 50 |
| 4 | 01-Apr | 185.00 | 188.79 | 181.50 | 185.57 | 185.00 | 2.87 | 761.94 | 216,350 | 15.27 | 88,039 | 13.12 | 1.00 | 49 |
| 5 | 30-Mar | 175.00 | 182.31 | 165.40 | 180.39 | 174.47 | 2.46 | 740.68 | 718,428 | 50.70 | 342,406 | 51.03 | 5.97 | 192 |
| 6 | 27-Mar | 179.75 | 186.89 | 174.60 | 176.06 | 180.65 | -1.33 | 722.90 | 587,190 | 41.44 | 206,300 | 30.75 | 3.73 | 116 |
| 7 | 25-Mar | 184.90 | 212.00 | 176.00 | 178.44 | 195.37 | -2.59 | 732.67 | 2,094,379 | 147.80 | 453,907 | 67.65 | 8.87 | 255 |
| 8 | 24-Mar | 189.24 | 192.35 | 181.15 | 183.18 | 184.58 | -1.75 | 752.13 | 155,859 | 11.00 | 84,828 | 12.64 | 1.57 | 48 |
| 9 | 23-Mar | 198.90 | 198.90 | 185.00 | 186.44 | 189.16 | -6.40 | 765.52 | 128,054 | 9.04 | 73,449 | 10.95 | 1.39 | 41 |
| 10 | 20-Mar | 202.18 | 204.79 | 198.20 | 199.19 | 201.07 | -1.48 | 817.87 | 79,084 | 5.58 | 40,627 | 6.05 | 0.82 | 23 |
| 11 | 19-Mar | 202.10 | 206.09 | 198.66 | 202.18 | 202.81 | -0.56 | 830.14 | 93,794 | 6.62 | 41,333 | 6.16 | 0.84 | 23 |
| 12 | 18-Mar | 198.00 | 206.74 | 198.00 | 203.32 | 202.51 | 2.60 | 834.83 | 140,789 | 9.94 | 85,014 | 12.67 | 1.72 | 48 |
| 13 | 17-Mar | 204.60 | 204.60 | 197.20 | 198.16 | 199.60 | -1.20 | 813.64 | 166,300 | 11.74 | 131,710 | 19.63 | 2.63 | 74 |
| 14 | 16-Mar | 213.00 | 213.02 | 198.10 | 200.56 | 201.03 | -5.14 | 823.49 | 131,223 | 9.26 | 61,298 | 9.14 | 1.23 | 34 |
| 15 | 13-Mar | 211.59 | 216.45 | 208.00 | 211.43 | 212.13 | -0.08 | 868.12 | 112,669 | 7.95 | 41,071 | 6.12 | 0.87 | 23 |
| 16 | 12-Mar | 214.81 | 224.00 | 207.31 | 211.59 | 216.06 | -0.72 | 868.78 | 268,566 | 18.95 | 78,001 | 11.62 | 1.69 | 44 |
| 17 | 11-Mar | 209.70 | 222.19 | 204.81 | 213.12 | 214.65 | 1.97 | 875.06 | 245,005 | 17.29 | 68,667 | 10.23 | 1.47 | 39 |
| 18 | 10-Mar | 209.90 | 211.51 | 203.36 | 209.00 | 207.22 | 1.56 | 858.00 | 103,491 | 7.30 | 49,627 | 7.40 | 1.03 | 28 |
| 19 | 09-Mar | 214.88 | 214.88 | 185.00 | 205.79 | 206.51 | -4.98 | 844.97 | 103,073 | 7.27 | 57,014 | 8.50 | 1.18 | 32 |
| 20 | 06-Mar | 216.11 | 219.85 | 214.50 | 216.58 | 216.40 | 0.22 | 889.27 | 42,155 | 2.97 | 24,627 | 3.67 | 0.53 | 14 |
| 21 | 05-Mar | 221.79 | 222.78 | 213.00 | 216.10 | 216.06 | -2.40 | 887.30 | 104,499 | 7.37 | 57,724 | 8.60 | 1.25 | 32 |
| 22 | 04-Mar | 226.00 | 226.49 | 220.00 | 221.41 | 222.58 | -2.47 | 909.10 | 62,118 | 4.38 | 31,205 | 4.65 | 0.69 | 18 |
| 23 | 02-Mar | 226.01 | 234.48 | 225.11 | 227.02 | 228.88 | -4.81 | 932.14 | 77,724 | 5.49 | 43,057 | 6.42 | 0.99 | 24 |
| 24 | 27-Feb | 232.22 | 241.00 | 231.00 | 238.49 | 236.15 | 2.70 | 979.23 | 37,766 | 2.67 | 19,645 | 2.93 | 0.46 | 11 |
| 25 | 26-Feb | 234.17 | 236.00 | 231.00 | 232.22 | 232.90 | -0.23 | 953.49 | 65,898 | 4.65 | 39,645 | 5.91 | 0.92 | 22 |
| 26 | 25-Feb | 234.36 | 235.80 | 232.00 | 232.75 | 233.24 | -0.20 | 955.66 | 42,665 | 3.01 | 27,720 | 4.13 | 0.65 | 16 |
| 27 | 24-Feb | 236.74 | 237.59 | 232.00 | 233.22 | 233.74 | -1.58 | 957.59 | 20,076 | 1.42 | 11,456 | 1.71 | 0.27 | 6 |
| 28 | 23-Feb | 239.10 | 241.99 | 235.41 | 236.96 | 237.16 | -0.21 | 972.95 | 21,401 | 1.51 | 9,851 | 1.47 | 0.23 | 6 |
| 29 | 20-Feb | 239.48 | 241.91 | 236.01 | 237.45 | 238.39 | -0.59 | 974.96 | 24,705 | 1.74 | 12,140 | 1.81 | 0.29 | 7 |
| 30 | 19-Feb | 246.04 | 247.80 | 238.00 | 238.86 | 240.60 | -2.60 | 980.75 | 38,271 | 2.70 | 23,693 | 3.53 | 0.57 | 13 |
| 31 | 18-Feb | 245.00 | 248.39 | 241.88 | 245.23 | 244.62 | 0.58 | 1,006.91 | 21,365 | 1.51 | 10,937 | 1.63 | 0.27 | 6 |
| 32 | 17-Feb | 240.30 | 246.39 | 240.30 | 243.82 | 244.34 | 0.15 | 1,001.12 | 26,389 | 1.86 | 16,247 | 2.42 | 0.40 | 9 |
| 33 | 16-Feb | 246.89 | 247.20 | 239.94 | 243.46 | 243.03 | -0.90 | 999.64 | 42,955 | 3.03 | 21,038 | 3.14 | 0.51 | 12 |
| 34 | 13-Feb | 252.99 | 252.99 | 243.05 | 245.66 | 247.19 | -3.01 | 1,008.67 | 43,112 | 3.04 | 21,182 | 3.16 | 0.52 | 12 |
| 35 | 12-Feb | 258.09 | 261.00 | 252.00 | 253.29 | 254.48 | -0.89 | 1,040.00 | 26,875 | 1.90 | 8,657 | 1.29 | 0.22 | 5 |
| 36 | 11-Feb | 261.40 | 266.63 | 254.12 | 255.57 | 256.56 | -1.35 | 1,049.36 | 22,672 | 1.60 | 10,375 | 1.55 | 0.27 | 6 |
| 37 | 10-Feb | 257.00 | 262.50 | 255.61 | 259.06 | 259.33 | 2.02 | 1,063.69 | 76,149 | 5.37 | 45,963 | 6.85 | 1.19 | 26 |
| 38 | 09-Feb | 251.60 | 257.00 | 244.61 | 253.94 | 250.75 | 2.13 | 1,042.67 | 70,953 | 5.01 | 30,839 | 4.60 | 0.77 | 17 |
| 39 | 06-Feb | 251.29 | 251.29 | 244.50 | 248.64 | 247.27 | -1.05 | 1,020.91 | 22,429 | 1.58 | 9,695 | 1.44 | 0.24 | 5 |
| 40 | 05-Feb | 252.10 | 257.99 | 246.25 | 251.29 | 251.98 | 0.69 | 1,031.79 | 80,773 | 5.70 | 26,536 | 3.95 | 0.67 | 15 |
| 41 | 04-Feb | 244.00 | 259.23 | 243.35 | 249.57 | 250.43 | 4.95 | 1,024.73 | 300,369 | 21.20 | 72,279 | 10.77 | 1.81 | 41 |
| 42 | 03-Feb | 238.90 | 244.00 | 231.55 | 237.81 | 237.35 | 2.33 | 976.44 | 122,820 | 8.67 | 57,237 | 8.53 | 1.36 | 32 |
| 43 | 02-Feb | 249.00 | 249.00 | 229.00 | 232.39 | 234.19 | -5.52 | 954.19 | 119,318 | 8.42 | 61,538 | 9.17 | 1.44 | 35 |
| 44 | 01-Feb | 247.01 | 249.12 | 242.03 | 245.97 | 245.75 | 0.99 | 1,009.94 | 27,971 | 1.97 | 13,118 | 1.95 | 0.32 | 7 |
| 45 | 30-Jan | 238.10 | 245.00 | 236.30 | 243.55 | 241.42 | 1.04 | 1,000.01 | 50,303 | 3.55 | 17,430 | 2.60 | 0.42 | 10 |
| 46 | 29-Jan | 242.00 | 246.55 | 237.45 | 241.05 | 240.84 | -0.74 | 989.74 | 36,504 | 2.58 | 13,320 | 1.99 | 0.32 | 7 |
| 47 | 28-Jan | 231.50 | 247.00 | 231.50 | 242.85 | 240.21 | 4.38 | 997.13 | 70,347 | 4.96 | 23,351 | 3.48 | 0.56 | 13 |
| 48 | 27-Jan | 239.90 | 240.05 | 230.45 | 232.65 | 233.28 | -1.57 | 955.25 | 44,073 | 3.11 | 19,471 | 2.90 | 0.45 | 11 |
| 49 | 23-Jan | 245.20 | 249.95 | 235.00 | 236.35 | 238.94 | -3.29 | 970.45 | 46,106 | 3.25 | 20,319 | 3.03 | 0.49 | 11 |
| 50 | 22-Jan | 243.85 | 246.00 | 241.10 | 244.40 | 243.51 | 1.73 | 1,003.50 | 25,655 | 1.81 | 11,879 | 1.77 | 0.29 | 7 |
| 51 | 21-Jan | 240.00 | 247.00 | 238.95 | 240.25 | 241.63 | -1.09 | 986.46 | 46,188 | 3.26 | 22,484 | 3.35 | 0.54 | 13 |
| 52 | 20-Jan | 251.00 | 257.45 | 241.55 | 242.90 | 246.01 | -3.09 | 997.34 | 64,833 | 4.58 | 30,330 | 4.52 | 0.75 | 17 |
| 53 | 19-Jan | 258.00 | 264.90 | 250.00 | 250.65 | 253.13 | -3.32 | 1,029.16 | 48,911 | 3.45 | 23,812 | 3.55 | 0.60 | 13 |
| 54 | 16-Jan | 261.00 | 265.65 | 258.75 | 259.25 | 261.25 | 0.23 | 1,064.47 | 42,682 | 3.01 | 27,344 | 4.08 | 0.71 | 15 |
| 55 | 14-Jan | 268.95 | 273.85 | 251.90 | 258.65 | 260.13 | -5.27 | 1,062.01 | 146,350 | 10.33 | 57,591 | 8.58 | 1.50 | 32 |
| 56 | 13-Jan | 275.50 | 278.45 | 270.00 | 273.05 | 273.48 | -0.80 | 1,121.13 | 16,665 | 1.18 | 8,671 | 1.29 | 0.24 | 5 |
| 57 | 12-Jan | 272.00 | 279.45 | 265.00 | 275.25 | 270.33 | 0.49 | 1,130.17 | 52,397 | 3.70 | 13,737 | 2.05 | 0.37 | 8 |
| 58 | 09-Jan | 278.00 | 281.70 | 273.00 | 273.90 | 274.94 | -2.28 | 1,124.62 | 47,865 | 3.38 | 26,296 | 3.92 | 0.72 | 15 |
| 59 | 08-Jan | 281.30 | 284.00 | 280.00 | 280.30 | 280.74 | -0.36 | 1,150.90 | 35,625 | 2.51 | 21,211 | 3.16 | 0.60 | 12 |
| 60 | 07-Jan | 282.00 | 285.00 | 280.05 | 281.30 | 281.41 | -0.42 | 1,155.01 | 23,954 | 1.69 | 12,394 | 1.85 | 0.35 | 7 |
| 61 | 06-Jan | 285.10 | 286.75 | 281.25 | 282.50 | 282.74 | -1.14 | 1,159.94 | 24,004 | 1.69 | 10,517 | 1.57 | 0.30 | 6 |
| 62 | 05-Jan | 286.00 | 290.75 | 285.00 | 285.75 | 286.05 | -0.80 | 1,173.28 | 25,379 | 1.79 | 16,235 | 2.42 | 0.46 | 9 |
| 63 | 02-Jan | 290.30 | 292.80 | 285.50 | 288.05 | 288.78 | -0.45 | 1,182.72 | 55,299 | 3.90 | 25,898 | 3.86 | 0.75 | 15 |
| 64 | 01-Jan | 284.95 | 290.70 | 283.50 | 289.35 | 288.10 | 1.54 | 1,188.06 | 52,410 | 3.70 | 24,294 | 3.62 | 0.70 | 14 |
| 65 | 31-Dec | 282.95 | 287.10 | 276.10 | 284.95 | 283.72 | 0.71 | 1,170.00 | 44,544 | 3.14 | 19,633 | 2.93 | 0.56 | 11 |
| 66 | 30-Dec | 284.45 | 285.00 | 282.10 | 282.95 | 283.19 | -0.53 | 1,161.78 | 14,169 | 1.00 | 6,709 | 1.00 | 0.19 | 4 |
| 67 | 29-Dec | 282.85 | 290.00 | 282.05 | 284.45 | 283.80 | 0.64 | 1,167.94 | 33,470 | 2.36 | 16,691 | 2.49 | 0.47 | 9 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK