| Macro-sector: Energy | Band: 20 | High52 Price: 1,582.0 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 100 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10 | Low52 Price: 818.5 | Barrier: -; Drift%: - |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 10,279,116 | Low52 Date: | SHP: 67.76 / 1.06 / 0.0 / 31.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 944.9 / 303.0 | Month: 578.0 / 303.0 | Week: 390.85 / 335.0 | Day: 412.55 / 412.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 412.55 | 412.55 | 412.55 | 412.55 | 412.55 | -2.00 | 424.06 | 3,400 | 3.09 | 3,400 | 3.09 | 0.14 | 0.11 |
| 2 | 21-May | 420.95 | 420.95 | 420.95 | 420.95 | 420.95 | -2.00 | 432.70 | 7,300 | 6.63 | 7,300 | 6.63 | 0.31 | 0.23 |
| 3 | 20-May | 430.85 | 430.85 | 410.35 | 429.55 | 426.52 | 4.68 | 441.54 | 31,200 | 28.34 | 27,900 | 25.34 | 1.19 | 0.87 |
| 4 | 19-May | 410.35 | 410.35 | 410.30 | 410.35 | 410.35 | 4.99 | 421.80 | 10,200 | 9.26 | 10,200 | 9.26 | 0.42 | 0.32 |
| 5 | 16-May | 390.85 | 390.85 | 390.85 | 390.85 | 390.85 | 5.00 | 401.76 | 8,600 | 7.81 | 8,600 | 7.81 | 0.34 | 0.27 |
| 6 | 15-May | 370.95 | 372.25 | 365.00 | 372.25 | 371.86 | 4.99 | 382.64 | 4,300 | 3.91 | 4,300 | 3.91 | 0.16 | 0.14 |
| 7 | 14-May | 338.00 | 354.55 | 338.00 | 354.55 | 353.11 | 4.99 | 364.45 | 6,400 | 5.81 | 6,300 | 5.72 | 0.22 | 0.20 |
| 8 | 13-May | 351.00 | 351.00 | 335.00 | 337.70 | 340.12 | -2.33 | 347.13 | 16,400 | 14.90 | 16,200 | 14.71 | 0.55 | 0.51 |
| 9 | 12-May | 345.75 | 345.75 | 344.75 | 345.75 | 345.70 | 5.00 | 355.40 | 4,400 | 4.00 | 4,400 | 4.00 | 0.15 | 0.14 |
| 10 | 09-May | 333.00 | 333.00 | 329.30 | 329.30 | 329.45 | -1.99 | 338.49 | 3,400 | 3.09 | 3,400 | 3.09 | 0.11 | 0.11 |
| 11 | 08-May | 342.25 | 342.25 | 336.00 | 336.00 | 336.75 | -1.74 | 345.00 | 6,000 | 5.45 | 6,000 | 5.45 | 0.20 | 0.19 |
| 12 | 07-May | 342.05 | 342.05 | 341.95 | 341.95 | 342.01 | -1.99 | 351.49 | 3,800 | 3.45 | 3,800 | 3.45 | 0.13 | 0.12 |
| 13 | 06-May | 356.00 | 356.00 | 348.90 | 348.90 | 350.76 | -1.99 | 358.64 | 1,800 | 1.63 | 1,800 | 1.63 | 0.06 | 0.06 |
| 14 | 05-May | 355.15 | 356.45 | 355.15 | 356.00 | 356.15 | 1.86 | 365.00 | 5,500 | 5.00 | 5,500 | 5.00 | 0.20 | 0.17 |
| 15 | 02-May | 350.20 | 350.25 | 349.50 | 349.50 | 349.61 | -1.99 | 359.26 | 11,900 | 10.81 | 11,900 | 10.81 | 0.42 | 0.38 |
| 16 | 30-Apr | 363.85 | 363.85 | 356.60 | 356.60 | 357.06 | -1.99 | 366.55 | 3,200 | 2.91 | 3,200 | 2.91 | 0.11 | 0.10 |
| 17 | 29-Apr | 364.00 | 364.00 | 363.85 | 363.85 | 363.97 | -1.99 | 374.01 | 6,700 | 6.09 | 6,700 | 6.09 | 0.24 | 0.21 |
| 18 | 28-Apr | 378.80 | 378.80 | 371.25 | 371.25 | 374.18 | -1.99 | 381.61 | 4,300 | 3.91 | 4,300 | 3.91 | 0.16 | 0.14 |
| 19 | 25-Apr | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | -1.99 | 389.37 | 17,800 | 16.17 | 17,600 | 15.99 | 0.67 | 0.56 |
| 20 | 24-Apr | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 1.99 | 397.29 | 26,000 | 23.61 | 26,000 | 23.61 | 1.00 | 0.82 |
| 21 | 23-Apr | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 1.99 | 389.53 | 1,100 | 1.00 | 1,100 | 1.00 | 0.04 | 0.03 |
| 22 | 22-Apr | 371.55 | 371.55 | 371.55 | 371.55 | 371.55 | 1.99 | 381.92 | 8,400 | 7.63 | 8,400 | 7.63 | 0.31 | 0.26 |
| 23 | 21-Apr | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | 1.99 | 374.47 | 4,000 | 3.63 | 4,000 | 3.63 | 0.15 | 0.13 |
| 24 | 17-Apr | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | 2.00 | 367.17 | 10,400 | 9.45 | 10,400 | 9.45 | 0.37 | 0.33 |
| 25 | 16-Apr | 343.40 | 350.20 | 343.40 | 350.20 | 345.04 | 2.00 | 359.97 | 3,800 | 3.45 | 3,800 | 3.45 | 0.13 | 0.12 |
| 26 | 15-Apr | 347.00 | 347.00 | 343.35 | 343.35 | 344.62 | -2.00 | 352.93 | 21,900 | 19.89 | 21,900 | 19.89 | 0.75 | 0.69 |
| 27 | 11-Apr | 352.80 | 352.80 | 350.35 | 350.35 | 351.07 | -2.00 | 360.13 | 4,100 | 3.72 | 4,100 | 3.72 | 0.14 | 0.13 |
| 28 | 09-Apr | 364.80 | 364.80 | 357.50 | 357.50 | 359.62 | -2.00 | 367.48 | 3,000 | 2.72 | 2,800 | 2.54 | 0.10 | 0.09 |
| 29 | 08-Apr | 365.75 | 365.75 | 364.75 | 364.80 | 365.05 | 1.71 | 374.98 | 11,100 | 10.08 | 11,100 | 10.08 | 0.41 | 0.35 |
| 30 | 07-Apr | 358.65 | 358.65 | 358.65 | 358.65 | 358.65 | -4.99 | 368.66 | 12,100 | 10.99 | 12,100 | 10.99 | 0.43 | 0.38 |
| 31 | 04-Apr | 377.50 | 377.50 | 368.00 | 377.50 | 377.08 | 4.99 | 388.04 | 50,600 | 45.96 | 46,800 | 42.51 | 1.76 | 1.48 |
| 32 | 03-Apr | 359.00 | 359.55 | 345.00 | 359.55 | 358.89 | 4.99 | 369.59 | 19,400 | 17.62 | 19,300 | 17.53 | 0.69 | 0.61 |
| 33 | 02-Apr | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | 5.00 | 352.01 | 4,800 | 4.36 | 4,800 | 4.36 | 0.16 | 0.15 |
| 34 | 01-Apr | 315.00 | 326.15 | 310.00 | 326.15 | 321.99 | 4.99 | 335.25 | 41,900 | 38.06 | 39,200 | 35.60 | 1.26 | 1.24 |
| 35 | 28-Mar | 303.00 | 334.85 | 303.00 | 310.65 | 312.23 | -2.60 | 319.32 | 128,800 | 116.98 | 118,500 | 107.63 | 3.70 | 3.74 |
| 36 | 27-Mar | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | -4.99 | 327.85 | 9,900 | 8.99 | 9,900 | 8.99 | 0.32 | 0.31 |
| 37 | 26-Mar | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | -5.00 | 345.07 | 6,900 | 6.27 | 6,900 | 6.27 | 0.23 | 0.22 |
| 38 | 25-Mar | 358.00 | 368.00 | 353.35 | 353.35 | 354.31 | -5.00 | 363.21 | 39,400 | 35.79 | 39,100 | 35.51 | 1.39 | 1.23 |
| 39 | 24-Mar | 386.00 | 393.00 | 371.95 | 371.95 | 376.52 | -4.99 | 382.33 | 33,800 | 30.70 | 33,300 | 30.25 | 1.25 | 1.05 |
| 40 | 21-Mar | 404.00 | 424.20 | 387.00 | 391.50 | 407.55 | -3.09 | 402.43 | 81,200 | 73.75 | 75,000 | 68.12 | 3.06 | 2.37 |
| 41 | 20-Mar | 405.00 | 409.00 | 399.00 | 404.00 | 404.40 | 0.31 | 415.00 | 63,800 | 57.95 | 62,700 | 56.95 | 2.54 | 1.98 |
| 42 | 19-Mar | 364.45 | 402.75 | 364.45 | 402.75 | 373.89 | 4.99 | 413.99 | 147,400 | 133.88 | 144,900 | 131.61 | 5.42 | 4.57 |
| 43 | 18-Mar | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | -4.99 | 394.31 | 7,100 | 6.45 | 7,100 | 6.45 | 0.27 | 0.22 |
| 44 | 17-Mar | 403.75 | 403.75 | 403.75 | 403.75 | 403.75 | -5.00 | 415.02 | 5,900 | 5.36 | 5,900 | 5.36 | 0.24 | 0.19 |
| 45 | 13-Mar | 430.00 | 444.95 | 425.00 | 425.00 | 427.58 | -5.00 | 436.00 | 45,600 | 41.42 | 45,100 | 40.96 | 1.93 | 1.42 |
| 46 | 12-Mar | 492.95 | 492.95 | 447.35 | 447.35 | 453.74 | -5.00 | 459.84 | 23,500 | 21.34 | 22,800 | 20.71 | 1.03 | 0.72 |
| 47 | 11-Mar | 483.10 | 500.00 | 470.75 | 470.90 | 479.13 | -4.96 | 484.04 | 39,700 | 36.06 | 38,900 | 35.33 | 1.86 | 1.23 |
| 48 | 10-Mar | 521.00 | 530.00 | 492.10 | 495.50 | 505.18 | -4.24 | 509.33 | 51,900 | 47.14 | 48,700 | 44.23 | 2.46 | 1.54 |
| 49 | 07-Mar | 500.05 | 525.00 | 491.05 | 517.45 | 517.20 | 3.12 | 531.89 | 35,000 | 31.79 | 34,300 | 31.15 | 1.77 | 1.08 |
| 50 | 06-Mar | 502.00 | 519.50 | 498.90 | 501.80 | 504.84 | -3.28 | 515.81 | 27,600 | 25.07 | 27,100 | 24.61 | 1.37 | 0.85 |
| 51 | 05-Mar | 499.00 | 522.50 | 498.10 | 518.80 | 517.50 | 4.25 | 533.28 | 17,000 | 15.44 | 15,900 | 14.44 | 0.82 | 0.50 |
| 52 | 04-Mar | 523.80 | 529.50 | 497.65 | 497.65 | 508.32 | -4.99 | 511.54 | 19,500 | 17.71 | 19,300 | 17.53 | 0.98 | 0.61 |
| 53 | 03-Mar | 545.00 | 578.00 | 523.55 | 523.80 | 539.97 | -4.95 | 538.42 | 19,200 | 17.44 | 16,700 | 15.17 | 0.90 | 0.53 |
| 54 | 28-Feb | 573.00 | 573.00 | 548.85 | 551.10 | 554.66 | -4.60 | 566.48 | 18,500 | 16.80 | 17,700 | 16.08 | 0.98 | 0.56 |
| 55 | 27-Feb | 574.00 | 586.00 | 560.00 | 577.70 | 571.79 | -0.97 | 593.82 | 14,900 | 13.53 | 13,300 | 12.08 | 0.76 | 0.42 |
| 56 | 25-Feb | 575.00 | 590.40 | 562.50 | 583.35 | 576.03 | -0.23 | 599.63 | 13,400 | 12.17 | 12,100 | 10.99 | 0.70 | 0.38 |
| 57 | 24-Feb | 591.00 | 603.80 | 580.40 | 584.70 | 590.39 | -4.30 | 601.02 | 11,500 | 10.45 | 11,300 | 10.26 | 0.67 | 0.36 |
| 58 | 21-Feb | 580.00 | 623.15 | 580.00 | 610.95 | 614.15 | 2.94 | 628.00 | 18,000 | 16.35 | 15,700 | 14.26 | 0.96 | 0.50 |
| 59 | 20-Feb | 592.90 | 593.50 | 565.00 | 593.50 | 583.64 | 5.00 | 610.07 | 11,500 | 10.45 | 10,500 | 9.54 | 0.61 | 0.33 |
| 60 | 19-Feb | 589.25 | 618.70 | 559.80 | 565.25 | 589.46 | -4.07 | 581.03 | 21,700 | 19.71 | 20,200 | 18.35 | 1.19 | 0.64 |
| 61 | 18-Feb | 598.20 | 631.00 | 589.25 | 589.25 | 593.54 | -5.00 | 605.70 | 17,300 | 15.71 | 16,500 | 14.99 | 0.98 | 0.52 |
| 62 | 17-Feb | 650.00 | 651.90 | 620.10 | 620.25 | 624.92 | -4.97 | 637.56 | 17,600 | 15.99 | 17,500 | 15.89 | 1.09 | 0.55 |
| 63 | 14-Feb | 666.40 | 666.40 | 635.00 | 652.70 | 645.11 | -2.06 | 670.92 | 12,600 | 11.44 | 11,800 | 10.72 | 0.76 | 0.37 |
| 64 | 13-Feb | 692.00 | 692.00 | 664.00 | 666.40 | 674.92 | -2.02 | 685.00 | 6,500 | 5.90 | 5,600 | 5.09 | 0.38 | 0.18 |
| 65 | 12-Feb | 700.00 | 700.00 | 672.45 | 680.15 | 679.72 | -3.91 | 699.13 | 9,200 | 8.36 | 8,400 | 7.63 | 0.57 | 0.26 |
| 66 | 11-Feb | 711.10 | 733.00 | 677.30 | 707.85 | 688.79 | -0.72 | 727.61 | 20,600 | 18.71 | 19,600 | 17.80 | 1.35 | 0.62 |
| 67 | 10-Feb | 758.00 | 768.00 | 705.70 | 712.95 | 713.33 | -4.03 | 732.85 | 19,400 | 17.62 | 17,500 | 15.89 | 1.25 | 0.55 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK