| Macro-sector: Energy | Band: 20 | High52 Price: 1,164.0 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 100 | High52 Date: 21-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: | Low52 Price: 202.4 | Barrier: 284.5; Drift%: -2.99 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 10,279,116 | Low52 Date: 16-Jul-2025 | SHP: 67.76 / 1.06 / 0.0 / 31.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 944.9 / 303.0 | Month: 362.0 / 280.05 | Week: 301.0 / 279.0 | Day: 277.95 / 273.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 277.95 | 277.95 | 273.00 | 276.25 | 276.26 | -0.63 | 283.96 | 4,900 | 4.08 | 4,500 | 4.99 | 0.12 | 14 |
| 2 | 11-Nov | 274.30 | 278.90 | 267.25 | 278.00 | 274.24 | 1.85 | 285.00 | 1,700 | 1.42 | 1,500 | 1.66 | 0.04 | 5 |
| 3 | 10-Nov | 275.00 | 278.55 | 270.25 | 272.95 | 273.98 | -1.41 | 280.57 | 3,500 | 2.91 | 2,700 | 3.00 | 0.07 | 8 |
| 4 | 07-Nov | 280.05 | 284.50 | 272.05 | 276.85 | 273.98 | -1.83 | 284.58 | 3,800 | 3.16 | 3,600 | 4.00 | 0.10 | 11 |
| 5 | 06-Nov | 280.10 | 286.00 | 280.10 | 282.00 | 281.83 | -1.74 | 289.00 | 3,600 | 3.00 | 3,200 | 3.55 | 0.09 | 10 |
| 6 | 04-Nov | 282.00 | 288.95 | 282.00 | 287.00 | 285.74 | 0.83 | 295.00 | 3,100 | 2.58 | 2,500 | 2.77 | 0.07 | 8 |
| 7 | 03-Nov | 285.35 | 290.90 | 280.20 | 284.65 | 285.92 | -0.77 | 292.60 | 3,800 | 3.16 | 3,400 | 3.77 | 0.10 | 11 |
| 8 | 31-Oct | 301.00 | 301.00 | 284.00 | 286.85 | 288.83 | -2.94 | 294.86 | 6,500 | 5.41 | 6,200 | 6.88 | 0.18 | 19 |
| 9 | 30-Oct | 287.85 | 295.55 | 287.25 | 295.55 | 294.58 | 4.99 | 303.80 | 15,400 | 12.82 | 14,900 | 16.54 | 0.44 | 46 |
| 10 | 29-Oct | 280.10 | 284.00 | 280.00 | 281.50 | 282.51 | 0.25 | 289.36 | 3,000 | 2.50 | 2,700 | 3.00 | 0.08 | 8 |
| 11 | 28-Oct | 288.70 | 289.60 | 279.00 | 280.80 | 282.58 | -2.74 | 288.64 | 9,800 | 8.16 | 8,600 | 9.54 | 0.24 | 27 |
| 12 | 27-Oct | 295.00 | 298.50 | 287.00 | 288.70 | 291.12 | -3.28 | 296.76 | 5,100 | 4.25 | 4,500 | 4.99 | 0.13 | 14 |
| 13 | 24-Oct | 283.70 | 298.90 | 283.00 | 298.50 | 290.06 | 2.63 | 306.83 | 6,600 | 5.50 | 5,300 | 5.88 | 0.15 | 17 |
| 14 | 23-Oct | 292.00 | 292.00 | 285.60 | 290.85 | 289.75 | -0.39 | 298.97 | 4,400 | 3.66 | 4,100 | 4.55 | 0.12 | 13 |
| 15 | 21-Oct | 287.50 | 292.95 | 287.40 | 292.00 | 288.91 | 1.62 | 300.00 | 1,200 | 1.00 | 900 | 1.00 | 0.03 | 3 |
| 16 | 20-Oct | 293.90 | 295.00 | 285.10 | 287.35 | 289.54 | -0.31 | 295.37 | 3,200 | 2.66 | 2,300 | 2.55 | 0.07 | 7 |
| 17 | 17-Oct | 287.20 | 295.95 | 287.20 | 288.25 | 288.87 | -2.29 | 296.30 | 6,100 | 5.08 | 5,500 | 6.10 | 0.16 | 17 |
| 18 | 16-Oct | 292.00 | 295.00 | 289.90 | 295.00 | 291.84 | -0.27 | 303.00 | 3,200 | 2.66 | 2,600 | 2.89 | 0.08 | 8 |
| 19 | 15-Oct | 285.25 | 296.70 | 285.25 | 295.80 | 291.11 | 1.48 | 304.06 | 1,900 | 1.58 | 1,300 | 1.44 | 0.04 | 4 |
| 20 | 14-Oct | 298.50 | 298.90 | 290.05 | 291.50 | 293.55 | -2.07 | 299.64 | 4,600 | 3.83 | 4,000 | 4.44 | 0.12 | 12 |
| 21 | 13-Oct | 309.00 | 309.00 | 297.30 | 297.65 | 301.58 | -2.10 | 305.96 | 2,900 | 2.41 | 2,700 | 3.00 | 0.08 | 8 |
| 22 | 10-Oct | 294.50 | 305.50 | 294.50 | 304.05 | 301.15 | 3.52 | 312.54 | 5,600 | 4.66 | 5,300 | 5.88 | 0.16 | 17 |
| 23 | 09-Oct | 296.00 | 296.00 | 293.00 | 293.70 | 293.97 | 0.19 | 301.90 | 3,100 | 2.58 | 3,100 | 3.44 | 0.09 | 10 |
| 24 | 08-Oct | 296.20 | 299.00 | 290.55 | 293.15 | 294.79 | -1.03 | 301.33 | 2,000 | 1.67 | 1,500 | 1.66 | 0.04 | 5 |
| 25 | 07-Oct | 297.00 | 300.95 | 296.00 | 296.20 | 297.56 | -1.59 | 304.47 | 2,900 | 2.41 | 2,600 | 2.89 | 0.08 | 8 |
| 26 | 06-Oct | 300.40 | 303.00 | 296.00 | 301.00 | 299.12 | -1.17 | 309.00 | 5,200 | 4.33 | 4,900 | 5.44 | 0.15 | 15 |
| 27 | 03-Oct | 303.95 | 308.90 | 300.25 | 304.55 | 303.98 | -0.15 | 313.05 | 4,900 | 4.08 | 4,600 | 5.11 | 0.14 | 14 |
| 28 | 01-Oct | 312.00 | 317.00 | 300.00 | 305.00 | 303.76 | -3.27 | 313.00 | 5,700 | 4.75 | 5,500 | 6.10 | 0.17 | 17 |
| 29 | 30-Sep | 326.00 | 328.90 | 311.00 | 315.30 | 320.47 | -3.28 | 324.10 | 4,100 | 3.41 | 3,800 | 4.22 | 0.12 | 12 |
| 30 | 29-Sep | 321.30 | 337.00 | 321.30 | 326.00 | 332.19 | 1.46 | 335.00 | 10,600 | 8.83 | 9,900 | 10.99 | 0.33 | 31 |
| 31 | 26-Sep | 305.95 | 321.30 | 299.00 | 321.30 | 320.64 | 5.00 | 330.27 | 26,300 | 21.90 | 26,100 | 28.97 | 0.84 | 81 |
| 32 | 25-Sep | 313.35 | 313.40 | 303.00 | 306.00 | 306.22 | -2.35 | 314.00 | 4,500 | 3.75 | 4,100 | 4.55 | 0.13 | 13 |
| 33 | 24-Sep | 299.60 | 314.55 | 297.00 | 313.35 | 310.24 | 4.59 | 322.10 | 16,800 | 13.99 | 16,000 | 17.76 | 0.50 | 50 |
| 34 | 23-Sep | 302.25 | 305.95 | 297.00 | 299.60 | 300.53 | -2.00 | 307.96 | 3,600 | 3.00 | 3,000 | 3.33 | 0.09 | 9 |
| 35 | 22-Sep | 304.60 | 318.75 | 291.00 | 305.70 | 305.37 | 0.36 | 314.23 | 12,000 | 9.99 | 10,900 | 12.10 | 0.33 | 34 |
| 36 | 19-Sep | 304.15 | 310.00 | 296.20 | 304.60 | 304.25 | 0.15 | 313.10 | 5,800 | 4.83 | 5,100 | 5.66 | 0.16 | 16 |
| 37 | 18-Sep | 298.00 | 304.85 | 294.60 | 304.15 | 297.50 | -0.13 | 312.64 | 5,300 | 4.41 | 4,600 | 5.11 | 0.14 | 14 |
| 38 | 17-Sep | 304.35 | 310.00 | 297.10 | 304.55 | 303.62 | 0.07 | 313.05 | 4,000 | 3.33 | 3,700 | 4.11 | 0.11 | 12 |
| 39 | 16-Sep | 312.80 | 312.80 | 300.20 | 304.35 | 307.26 | -1.52 | 312.84 | 5,300 | 4.41 | 4,800 | 5.33 | 0.15 | 15 |
| 40 | 15-Sep | 289.10 | 309.05 | 280.05 | 309.05 | 294.59 | 4.99 | 317.68 | 12,300 | 10.24 | 9,900 | 10.99 | 0.29 | 31 |
| 41 | 12-Sep | 295.00 | 295.00 | 283.10 | 294.35 | 286.68 | -1.22 | 302.57 | 15,500 | 12.91 | 14,800 | 16.43 | 0.42 | 46 |
| 42 | 11-Sep | 308.25 | 308.25 | 295.00 | 298.00 | 300.58 | -3.33 | 306.00 | 11,100 | 9.24 | 10,800 | 11.99 | 0.32 | 34 |
| 43 | 10-Sep | 317.80 | 320.00 | 307.40 | 308.25 | 311.17 | -3.02 | 316.85 | 9,500 | 7.91 | 9,200 | 10.21 | 0.29 | 29 |
| 44 | 09-Sep | 319.15 | 329.00 | 316.00 | 317.85 | 319.06 | -4.38 | 326.72 | 10,200 | 8.49 | 9,900 | 10.99 | 0.32 | 31 |
| 45 | 08-Sep | 321.60 | 332.40 | 316.30 | 332.40 | 321.91 | -0.17 | 341.68 | 5,100 | 4.25 | 4,500 | 4.99 | 0.14 | 14 |
| 46 | 05-Sep | 338.50 | 345.95 | 325.00 | 332.95 | 331.53 | -1.63 | 342.24 | 5,000 | 4.16 | 3,900 | 4.33 | 0.13 | 12 |
| 47 | 04-Sep | 356.00 | 356.00 | 336.00 | 338.45 | 345.02 | -1.56 | 347.90 | 5,900 | 4.91 | 5,400 | 5.99 | 0.19 | 17 |
| 48 | 03-Sep | 362.00 | 362.00 | 335.00 | 343.80 | 348.87 | -2.26 | 353.40 | 9,200 | 7.66 | 7,800 | 8.66 | 0.27 | 24 |
| 49 | 02-Sep | 351.75 | 351.75 | 338.05 | 351.75 | 349.63 | 5.00 | 361.57 | 18,900 | 15.74 | 18,300 | 20.31 | 0.64 | 57 |
| 50 | 01-Sep | 349.70 | 349.70 | 325.20 | 335.00 | 335.44 | -0.12 | 344.00 | 5,900 | 4.91 | 5,300 | 5.88 | 0.18 | 17 |
| 51 | 29-Aug | 344.35 | 350.00 | 335.00 | 335.40 | 341.95 | -3.08 | 344.76 | 4,700 | 3.91 | 4,600 | 5.11 | 0.16 | 14 |
| 52 | 28-Aug | 332.60 | 359.95 | 332.60 | 346.05 | 343.04 | -1.16 | 355.71 | 10,200 | 8.49 | 9,700 | 10.77 | 0.33 | 30 |
| 53 | 26-Aug | 316.80 | 350.10 | 316.80 | 350.10 | 335.36 | 4.99 | 359.87 | 21,000 | 17.49 | 20,100 | 22.31 | 0.67 | 63 |
| 54 | 25-Aug | 340.80 | 340.80 | 333.45 | 333.45 | 333.93 | -5.00 | 342.76 | 3,200 | 2.66 | 3,100 | 3.44 | 0.10 | 10 |
| 55 | 22-Aug | 369.90 | 380.00 | 345.00 | 351.00 | 358.16 | -7.16 | 360.00 | 34,600 | 28.81 | 20,300 | 22.53 | 0.73 | 63 |
| 56 | 21-Aug | 459.00 | 459.60 | 376.10 | 378.05 | 424.69 | -9.52 | 388.60 | 174,400 | 145.21 | 102,800 | 114.10 | 4.37 | 321 |
| 57 | 20-Aug | 400.00 | 417.85 | 400.00 | 417.85 | 412.12 | 9.99 | 429.51 | 49,400 | 41.13 | 35,800 | 39.73 | 1.48 | 112 |
| 58 | 19-Aug | 324.00 | 379.90 | 324.00 | 379.90 | 369.50 | 19.99 | 390.50 | 122,400 | 101.92 | 78,200 | 86.79 | 2.89 | 244 |
| 59 | 18-Aug | 272.00 | 316.60 | 270.50 | 316.60 | 307.65 | 19.99 | 325.44 | 101,800 | 84.76 | 72,500 | 80.47 | 2.23 | 226 |
| 60 | 14-Aug | 219.55 | 265.10 | 213.10 | 263.85 | 252.97 | 19.42 | 271.21 | 60,900 | 50.71 | 53,500 | 59.38 | 1.35 | 167 |
| 61 | 13-Aug | 226.00 | 232.50 | 216.00 | 220.95 | 222.85 | -3.07 | 227.12 | 10,000 | 8.33 | 7,800 | 8.66 | 0.17 | 24 |
| 62 | 12-Aug | 228.00 | 235.65 | 223.00 | 227.95 | 228.72 | -0.46 | 234.31 | 3,200 | 2.66 | 2,400 | 2.66 | 0.05 | 7 |
| 63 | 11-Aug | 238.45 | 238.45 | 225.00 | 229.00 | 229.09 | -3.96 | 235.00 | 6,700 | 5.58 | 5,800 | 6.44 | 0.13 | 18 |
| 64 | 08-Aug | 237.00 | 244.50 | 236.65 | 238.45 | 241.25 | 0.59 | 245.11 | 7,900 | 6.58 | 4,400 | 4.88 | 0.11 | 14 |
| 65 | 07-Aug | 234.00 | 241.35 | 227.00 | 237.05 | 234.16 | -1.98 | 243.67 | 3,700 | 3.08 | 2,300 | 2.55 | 0.05 | 7 |
| 66 | 06-Aug | 229.25 | 248.00 | 220.00 | 241.85 | 235.94 | 5.50 | 248.60 | 10,100 | 8.41 | 6,500 | 7.21 | 0.15 | 20 |
| 67 | 05-Aug | 230.90 | 234.00 | 226.60 | 229.25 | 230.99 | -2.03 | 235.65 | 2,900 | 2.41 | 2,700 | 3.00 | 0.06 | 8 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK