| Macro-sector: Energy | Band: 20 | High52 Price: 1,195.0 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 100 | High52 Date: 31-Oct-2024 | Bumper: 324.0; Drift%: 6.37 |
| Industry: Gas | Face Value: 10; VWAP21: | Low52 Price: 202.4 | Barrier: -; Drift%: - |
| 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: 338.0 / 202.4 | Week: 265.1 / 213.1 | Day: 359.95 / 332.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 332.60 | 359.95 | 332.60 | 346.05 | 343.04 | -1.16 | 355.71 | 10,200 | 25.44 | 9,700 | 24.19 | 0.33 | 30 |
| 2 | 26-Aug | 316.80 | 350.10 | 316.80 | 350.10 | 335.36 | 4.99 | 359.87 | 21,000 | 52.37 | 20,100 | 50.12 | 0.67 | 63 |
| 3 | 25-Aug | 340.80 | 340.80 | 333.45 | 333.45 | 333.93 | -5.00 | 342.76 | 3,200 | 7.98 | 3,100 | 7.73 | 0.10 | 10 |
| 4 | 22-Aug | 369.90 | 380.00 | 345.00 | 351.00 | 358.16 | -7.16 | 360.00 | 34,600 | 86.28 | 20,300 | 50.62 | 0.73 | 63 |
| 5 | 21-Aug | 459.00 | 459.60 | 376.10 | 378.05 | 424.69 | -9.52 | 388.60 | 174,400 | 434.91 | 102,800 | 256.36 | 4.37 | 321 |
| 6 | 20-Aug | 400.00 | 417.85 | 400.00 | 417.85 | 412.12 | 9.99 | 429.51 | 49,400 | 123.19 | 35,800 | 89.28 | 1.48 | 112 |
| 7 | 19-Aug | 324.00 | 379.90 | 324.00 | 379.90 | 369.50 | 19.99 | 390.50 | 122,400 | 305.24 | 78,200 | 195.01 | 2.89 | 244 |
| 8 | 18-Aug | 272.00 | 316.60 | 270.50 | 316.60 | 307.65 | 19.99 | 325.44 | 101,800 | 253.87 | 72,500 | 180.80 | 2.23 | 226 |
| 9 | 14-Aug | 219.55 | 265.10 | 213.10 | 263.85 | 252.97 | 19.42 | 271.21 | 60,900 | 151.87 | 53,500 | 133.42 | 1.35 | 167 |
| 10 | 13-Aug | 226.00 | 232.50 | 216.00 | 220.95 | 222.85 | -3.07 | 227.12 | 10,000 | 24.94 | 7,800 | 19.45 | 0.17 | 24 |
| 11 | 12-Aug | 228.00 | 235.65 | 223.00 | 227.95 | 228.72 | -0.46 | 234.31 | 3,200 | 7.98 | 2,400 | 5.99 | 0.05 | 7 |
| 12 | 11-Aug | 238.45 | 238.45 | 225.00 | 229.00 | 229.09 | -3.96 | 235.00 | 6,700 | 16.71 | 5,800 | 14.46 | 0.13 | 18 |
| 13 | 08-Aug | 237.00 | 244.50 | 236.65 | 238.45 | 241.25 | 0.59 | 245.11 | 7,900 | 19.70 | 4,400 | 10.97 | 0.11 | 14 |
| 14 | 07-Aug | 234.00 | 241.35 | 227.00 | 237.05 | 234.16 | -1.98 | 243.67 | 3,700 | 9.23 | 2,300 | 5.74 | 0.05 | 7 |
| 15 | 06-Aug | 229.25 | 248.00 | 220.00 | 241.85 | 235.94 | 5.50 | 248.60 | 10,100 | 25.19 | 6,500 | 16.21 | 0.15 | 20 |
| 16 | 05-Aug | 230.90 | 234.00 | 226.60 | 229.25 | 230.99 | -2.03 | 235.65 | 2,900 | 7.23 | 2,700 | 6.73 | 0.06 | 8 |
| 17 | 04-Aug | 216.10 | 250.00 | 216.10 | 234.00 | 236.82 | 3.52 | 240.00 | 9,400 | 23.44 | 6,500 | 16.21 | 0.15 | 20 |
| 18 | 01-Aug | 225.00 | 234.00 | 225.00 | 226.05 | 230.81 | 0.29 | 232.36 | 4,900 | 12.22 | 4,700 | 11.72 | 0.11 | 15 |
| 19 | 31-Jul | 218.00 | 231.40 | 218.00 | 225.40 | 223.79 | -1.57 | 231.69 | 4,000 | 9.98 | 3,600 | 8.98 | 0.08 | 11 |
| 20 | 30-Jul | 234.00 | 234.00 | 228.00 | 229.00 | 231.53 | -0.99 | 235.00 | 5,200 | 12.97 | 5,200 | 12.97 | 0.12 | 16 |
| 21 | 29-Jul | 239.90 | 239.90 | 230.55 | 231.30 | 233.42 | -3.95 | 237.76 | 7,100 | 17.71 | 6,800 | 16.96 | 0.16 | 21 |
| 22 | 28-Jul | 234.00 | 240.80 | 224.15 | 240.80 | 239.39 | 4.99 | 247.52 | 9,500 | 23.69 | 9,400 | 23.44 | 0.23 | 29 |
| 23 | 25-Jul | 225.30 | 232.00 | 221.10 | 229.35 | 225.26 | 0.13 | 235.75 | 9,500 | 23.69 | 8,500 | 21.20 | 0.19 | 27 |
| 24 | 24-Jul | 228.10 | 239.90 | 228.00 | 229.05 | 231.14 | -3.01 | 235.44 | 8,100 | 20.20 | 7,600 | 18.95 | 0.18 | 24 |
| 25 | 23-Jul | 231.00 | 244.15 | 230.00 | 236.15 | 239.18 | 0.68 | 242.74 | 7,600 | 18.95 | 6,500 | 16.21 | 0.16 | 20 |
| 26 | 22-Jul | 237.00 | 239.00 | 227.80 | 234.55 | 230.76 | -2.17 | 241.10 | 13,700 | 34.16 | 12,300 | 30.67 | 0.28 | 38 |
| 27 | 21-Jul | 254.50 | 254.50 | 235.00 | 239.75 | 243.63 | -2.76 | 246.44 | 20,900 | 52.12 | 19,900 | 49.63 | 0.48 | 62 |
| 28 | 18-Jul | 246.00 | 246.55 | 237.05 | 246.55 | 245.14 | 4.98 | 253.43 | 66,700 | 166.33 | 64,600 | 161.10 | 1.58 | 202 |
| 29 | 17-Jul | 234.85 | 234.85 | 231.05 | 234.85 | 234.41 | 4.98 | 241.41 | 13,600 | 33.92 | 13,600 | 33.92 | 0.32 | 42 |
| 30 | 16-Jul | 202.40 | 223.70 | 202.40 | 223.70 | 206.81 | 5.00 | 229.94 | 78,300 | 195.26 | 74,800 | 186.53 | 1.55 | 233 |
| 31 | 15-Jul | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | -4.99 | 219.00 | 7,300 | 18.20 | 7,300 | 18.20 | 0.16 | 23 |
| 32 | 14-Jul | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | -5.00 | 230.51 | 5,400 | 13.47 | 5,400 | 13.47 | 0.12 | 17 |
| 33 | 11-Jul | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | -4.99 | 242.64 | 10,600 | 26.43 | 10,600 | 26.43 | 0.25 | 33 |
| 34 | 10-Jul | 248.45 | 257.45 | 248.45 | 248.45 | 248.84 | -4.99 | 255.38 | 52,700 | 131.42 | 49,700 | 123.94 | 1.24 | 155 |
| 35 | 09-Jul | 256.35 | 269.30 | 256.35 | 261.50 | 259.05 | -3.09 | 268.80 | 158,900 | 396.26 | 152,600 | 380.55 | 3.95 | 476 |
| 36 | 08-Jul | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | -5.00 | 277.38 | 7,900 | 19.70 | 7,900 | 19.70 | 0.21 | 25 |
| 37 | 07-Jul | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | -5.00 | 291.98 | 8,100 | 20.20 | 8,100 | 20.20 | 0.23 | 25 |
| 38 | 04-Jul | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -4.99 | 307.00 | 16,900 | 42.14 | 16,900 | 42.14 | 0.00 | 53 |
| 39 | 03-Jul | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | -5.00 | 323.48 | 5,000 | 12.47 | 5,000 | 12.47 | 0.16 | 16 |
| 40 | 02-Jul | 328.50 | 338.00 | 320.00 | 331.25 | 331.42 | 1.24 | 340.50 | 13,800 | 34.41 | 13,200 | 32.92 | 0.44 | 41 |
| 41 | 01-Jul | 319.45 | 331.00 | 306.00 | 327.20 | 319.61 | 3.76 | 336.33 | 13,600 | 33.92 | 13,100 | 32.67 | 0.42 | 41 |
| 42 | 30-Jun | 309.80 | 320.00 | 295.25 | 315.35 | 304.32 | 1.79 | 324.15 | 23,400 | 58.35 | 20,500 | 51.12 | 0.62 | 64 |
| 43 | 27-Jun | 321.95 | 321.95 | 309.80 | 309.80 | 315.45 | -1.96 | 318.45 | 8,600 | 21.45 | 8,500 | 21.20 | 0.27 | 27 |
| 44 | 26-Jun | 313.70 | 316.00 | 313.70 | 316.00 | 314.62 | 0.77 | 324.00 | 4,900 | 12.22 | 4,900 | 12.22 | 0.15 | 15 |
| 45 | 25-Jun | 318.00 | 318.00 | 313.00 | 313.60 | 314.14 | -1.38 | 322.35 | 8,500 | 21.20 | 8,500 | 21.20 | 0.27 | 27 |
| 46 | 24-Jun | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.99 | 326.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.00 | 7 |
| 47 | 23-Jun | 324.45 | 324.45 | 324.45 | 324.45 | 324.45 | -1.99 | 333.51 | 18,300 | 45.64 | 18,300 | 45.64 | 0.59 | 57 |
| 48 | 20-Jun | 340.00 | 340.00 | 331.05 | 331.05 | 335.87 | -2.00 | 340.29 | 8,800 | 21.95 | 8,800 | 21.95 | 0.30 | 27 |
| 49 | 19-Jun | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | 1.99 | 347.23 | 2,800 | 6.98 | 2,800 | 6.98 | 0.09 | 9 |
| 50 | 18-Jun | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1.99 | 340.44 | 3,400 | 8.48 | 3,400 | 8.48 | 0.11 | 11 |
| 51 | 17-Jun | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | 1.99 | 333.81 | 2,700 | 6.73 | 2,700 | 6.73 | 0.09 | 8 |
| 52 | 16-Jun | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | 1.99 | 327.29 | 2,900 | 7.23 | 2,900 | 7.23 | 0.09 | 9 |
| 53 | 13-Jun | 305.00 | 312.20 | 305.00 | 312.20 | 309.07 | 1.99 | 320.91 | 6,500 | 16.21 | 6,500 | 16.21 | 0.20 | 20 |
| 54 | 12-Jun | 304.90 | 306.10 | 304.90 | 306.10 | 304.97 | -1.61 | 314.64 | 19,200 | 47.88 | 19,200 | 47.88 | 0.59 | 60 |
| 55 | 11-Jun | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | -2.00 | 319.78 | 6,900 | 17.21 | 6,900 | 17.21 | 0.21 | 22 |
| 56 | 10-Jun | 317.45 | 317.45 | 317.45 | 317.45 | 317.45 | -1.99 | 326.31 | 6,000 | 14.96 | 6,000 | 14.96 | 0.19 | 19 |
| 57 | 09-Jun | 323.90 | 323.90 | 323.90 | 323.90 | 323.90 | -2.00 | 332.94 | 5,700 | 14.21 | 5,700 | 14.21 | 0.18 | 18 |
| 58 | 06-Jun | 332.00 | 332.00 | 330.50 | 330.50 | 331.22 | -2.00 | 339.72 | 30,300 | 75.56 | 29,400 | 73.32 | 0.97 | 92 |
| 59 | 05-Jun | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | -1.99 | 346.66 | 8,500 | 21.20 | 8,500 | 21.20 | 0.29 | 27 |
| 60 | 04-Jun | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | -1.99 | 353.70 | 700 | 1.75 | 700 | 1.75 | 0.02 | 2 |
| 61 | 03-Jun | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | -2.00 | 360.90 | 2,600 | 6.48 | 2,600 | 6.48 | 0.09 | 8 |
| 62 | 02-Jun | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | -2.00 | 368.25 | 1,200 | 2.99 | 1,200 | 2.99 | 0.04 | 4 |
| 63 | 30-May | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | -2.00 | 375.75 | 1,500 | 3.74 | 1,500 | 3.74 | 0.05 | 5 |
| 64 | 29-May | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -2.00 | 383.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.00 | 4 |
| 65 | 28-May | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | -2.00 | 391.22 | 600 | 1.50 | 600 | 1.50 | 0.02 | 2 |
| 66 | 27-May | 388.35 | 388.35 | 388.35 | 388.35 | 388.35 | -1.99 | 399.19 | 800 | 2.00 | 800 | 2.00 | 0.03 | 2 |
| 67 | 26-May | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | -1.99 | 407.31 | 400 | 1.00 | 400 | 1.00 | 0.02 | 1 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK