| 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: 67.65 / 0.94 / 0.56 / 30.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 944.9 / 303.0 | Month: 578.0 / 303.0 | Week: 393.0 / 303.0 | Day: 359.55 / 345.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 359.00 | 359.55 | 345.00 | 359.55 | 358.89 | 4.99 | 369.59 | 19,400 | 4.04 | 19,300 | 4.02 | 0.69 | 0.61 |
| 2 | 02-Apr | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | 5.00 | 352.01 | 4,800 | 1.00 | 4,800 | 1.00 | 0.16 | 0.15 |
| 3 | 01-Apr | 315.00 | 326.15 | 310.00 | 326.15 | 321.99 | 4.99 | 335.25 | 41,900 | 8.73 | 39,200 | 8.16 | 1.26 | 1.24 |
| 4 | 28-Mar | 303.00 | 334.85 | 303.00 | 310.65 | 312.23 | -2.60 | 319.32 | 128,800 | 26.83 | 118,500 | 24.68 | 3.70 | 3.74 |
| 5 | 27-Mar | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | -4.99 | 327.85 | 9,900 | 2.06 | 9,900 | 2.06 | 0.32 | 0.31 |
| 6 | 26-Mar | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | -5.00 | 345.07 | 6,900 | 1.44 | 6,900 | 1.44 | 0.23 | 0.22 |
| 7 | 25-Mar | 358.00 | 368.00 | 353.35 | 353.35 | 354.31 | -5.00 | 363.21 | 39,400 | 8.21 | 39,100 | 8.14 | 1.39 | 1.23 |
| 8 | 24-Mar | 386.00 | 393.00 | 371.95 | 371.95 | 376.52 | -4.99 | 382.33 | 33,800 | 7.04 | 33,300 | 6.94 | 1.25 | 1.05 |
| 9 | 21-Mar | 404.00 | 424.20 | 387.00 | 391.50 | 407.55 | -3.09 | 402.43 | 81,200 | 16.91 | 75,000 | 15.62 | 3.06 | 2.37 |
| 10 | 20-Mar | 405.00 | 409.00 | 399.00 | 404.00 | 404.40 | 0.31 | 415.00 | 63,800 | 13.29 | 62,700 | 13.06 | 2.54 | 1.98 |
| 11 | 19-Mar | 364.45 | 402.75 | 364.45 | 402.75 | 373.89 | 4.99 | 413.99 | 147,400 | 30.70 | 144,900 | 30.18 | 5.42 | 4.57 |
| 12 | 18-Mar | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | -4.99 | 394.31 | 7,100 | 1.48 | 7,100 | 1.48 | 0.27 | 0.22 |
| 13 | 17-Mar | 403.75 | 403.75 | 403.75 | 403.75 | 403.75 | -5.00 | 415.02 | 5,900 | 1.23 | 5,900 | 1.23 | 0.24 | 0.19 |
| 14 | 13-Mar | 430.00 | 444.95 | 425.00 | 425.00 | 427.58 | -5.00 | 436.00 | 45,600 | 9.50 | 45,100 | 9.39 | 1.93 | 1.42 |
| 15 | 12-Mar | 492.95 | 492.95 | 447.35 | 447.35 | 453.74 | -5.00 | 459.84 | 23,500 | 4.89 | 22,800 | 4.75 | 1.03 | 0.72 |
| 16 | 11-Mar | 483.10 | 500.00 | 470.75 | 470.90 | 479.13 | -4.96 | 484.04 | 39,700 | 8.27 | 38,900 | 8.10 | 1.86 | 1.23 |
| 17 | 10-Mar | 521.00 | 530.00 | 492.10 | 495.50 | 505.18 | -4.24 | 509.33 | 51,900 | 10.81 | 48,700 | 10.14 | 2.46 | 1.54 |
| 18 | 07-Mar | 500.05 | 525.00 | 491.05 | 517.45 | 517.20 | 3.12 | 531.89 | 35,000 | 7.29 | 34,300 | 7.14 | 1.77 | 1.08 |
| 19 | 06-Mar | 502.00 | 519.50 | 498.90 | 501.80 | 504.84 | -3.28 | 515.81 | 27,600 | 5.75 | 27,100 | 5.64 | 1.37 | 0.85 |
| 20 | 05-Mar | 499.00 | 522.50 | 498.10 | 518.80 | 517.50 | 4.25 | 533.28 | 17,000 | 3.54 | 15,900 | 3.31 | 0.82 | 0.50 |
| 21 | 04-Mar | 523.80 | 529.50 | 497.65 | 497.65 | 508.32 | -4.99 | 511.54 | 19,500 | 4.06 | 19,300 | 4.02 | 0.98 | 0.61 |
| 22 | 03-Mar | 545.00 | 578.00 | 523.55 | 523.80 | 539.97 | -4.95 | 538.42 | 19,200 | 4.00 | 16,700 | 3.48 | 0.90 | 0.53 |
| 23 | 28-Feb | 573.00 | 573.00 | 548.85 | 551.10 | 554.66 | -4.60 | 566.48 | 18,500 | 3.85 | 17,700 | 3.69 | 0.98 | 0.56 |
| 24 | 27-Feb | 574.00 | 586.00 | 560.00 | 577.70 | 571.79 | -0.97 | 593.82 | 14,900 | 3.10 | 13,300 | 2.77 | 0.76 | 0.42 |
| 25 | 25-Feb | 575.00 | 590.40 | 562.50 | 583.35 | 576.03 | -0.23 | 599.63 | 13,400 | 2.79 | 12,100 | 2.52 | 0.70 | 0.38 |
| 26 | 24-Feb | 591.00 | 603.80 | 580.40 | 584.70 | 590.39 | -4.30 | 601.02 | 11,500 | 2.40 | 11,300 | 2.35 | 0.67 | 0.36 |
| 27 | 21-Feb | 580.00 | 623.15 | 580.00 | 610.95 | 614.15 | 2.94 | 628.00 | 18,000 | 3.75 | 15,700 | 3.27 | 0.96 | 0.50 |
| 28 | 20-Feb | 592.90 | 593.50 | 565.00 | 593.50 | 583.64 | 5.00 | 610.07 | 11,500 | 2.40 | 10,500 | 2.19 | 0.61 | 0.33 |
| 29 | 19-Feb | 589.25 | 618.70 | 559.80 | 565.25 | 589.46 | -4.07 | 581.03 | 21,700 | 4.52 | 20,200 | 4.21 | 1.19 | 0.64 |
| 30 | 18-Feb | 598.20 | 631.00 | 589.25 | 589.25 | 593.54 | -5.00 | 605.70 | 17,300 | 3.60 | 16,500 | 3.44 | 0.98 | 0.52 |
| 31 | 17-Feb | 650.00 | 651.90 | 620.10 | 620.25 | 624.92 | -4.97 | 637.56 | 17,600 | 3.67 | 17,500 | 3.65 | 1.09 | 0.55 |
| 32 | 14-Feb | 666.40 | 666.40 | 635.00 | 652.70 | 645.11 | -2.06 | 670.92 | 12,600 | 2.62 | 11,800 | 2.46 | 0.76 | 0.37 |
| 33 | 13-Feb | 692.00 | 692.00 | 664.00 | 666.40 | 674.92 | -2.02 | 685.00 | 6,500 | 1.35 | 5,600 | 1.17 | 0.38 | 0.18 |
| 34 | 12-Feb | 700.00 | 700.00 | 672.45 | 680.15 | 679.72 | -3.91 | 699.13 | 9,200 | 1.92 | 8,400 | 1.75 | 0.57 | 0.26 |
| 35 | 11-Feb | 711.10 | 733.00 | 677.30 | 707.85 | 688.79 | -0.72 | 727.61 | 20,600 | 4.29 | 19,600 | 4.08 | 1.35 | 0.62 |
| 36 | 10-Feb | 758.00 | 768.00 | 705.70 | 712.95 | 713.33 | -4.03 | 732.85 | 19,400 | 4.04 | 17,500 | 3.65 | 1.25 | 0.55 |
| 37 | 07-Feb | 720.00 | 742.85 | 701.15 | 742.85 | 736.71 | 5.00 | 763.58 | 17,300 | 3.60 | 16,900 | 3.52 | 1.25 | 0.53 |
| 38 | 06-Feb | 680.00 | 707.50 | 662.00 | 707.50 | 695.51 | 4.99 | 727.25 | 16,400 | 3.42 | 16,300 | 3.40 | 1.13 | 0.51 |
| 39 | 05-Feb | 645.00 | 677.90 | 636.15 | 673.85 | 657.72 | 4.37 | 692.66 | 15,800 | 3.29 | 14,600 | 3.04 | 0.96 | 0.46 |
| 40 | 04-Feb | 635.00 | 650.00 | 630.00 | 645.65 | 640.01 | 2.18 | 663.67 | 9,800 | 2.04 | 9,200 | 1.92 | 0.59 | 0.29 |
| 41 | 03-Feb | 642.25 | 650.00 | 630.85 | 631.85 | 636.45 | -4.85 | 649.49 | 14,200 | 2.96 | 13,500 | 2.81 | 0.86 | 0.43 |
| 42 | 01-Feb | 679.10 | 689.55 | 655.10 | 664.05 | 670.20 | 1.00 | 682.58 | 11,400 | 2.37 | 9,600 | 2.00 | 0.64 | 0.30 |
| 43 | 31-Jan | 655.00 | 679.15 | 630.00 | 657.50 | 654.68 | 1.65 | 675.85 | 18,700 | 3.90 | 17,200 | 3.58 | 1.13 | 0.54 |
| 44 | 30-Jan | 690.00 | 690.00 | 635.00 | 646.85 | 660.72 | -6.25 | 664.90 | 32,700 | 6.81 | 23,600 | 4.92 | 1.56 | 0.74 |
| 45 | 29-Jan | 668.00 | 716.45 | 651.00 | 689.95 | 687.71 | 3.74 | 709.21 | 23,600 | 4.92 | 18,800 | 3.92 | 1.29 | 0.59 |
| 46 | 28-Jan | 690.00 | 690.00 | 611.00 | 665.10 | 653.28 | -3.35 | 683.66 | 30,200 | 6.29 | 21,300 | 4.44 | 1.39 | 0.67 |
| 47 | 27-Jan | 741.00 | 741.00 | 681.25 | 688.15 | 694.00 | -7.56 | 707.36 | 24,800 | 5.17 | 19,000 | 3.96 | 1.00 | 0.60 |
| 48 | 24-Jan | 782.00 | 787.90 | 740.00 | 744.40 | 763.73 | -4.53 | 765.18 | 15,400 | 3.21 | 13,400 | 2.79 | 1.02 | 0.42 |
| 49 | 23-Jan | 796.55 | 796.55 | 775.00 | 779.70 | 779.83 | -2.16 | 801.46 | 38,800 | 8.08 | 32,100 | 6.69 | 2.50 | 1.01 |
| 50 | 22-Jan | 820.00 | 828.90 | 780.00 | 796.55 | 802.79 | -2.77 | 818.78 | 44,600 | 9.29 | 39,200 | 8.16 | 3.15 | 1.24 |
| 51 | 21-Jan | 829.00 | 830.00 | 815.15 | 818.60 | 823.28 | -1.52 | 841.45 | 12,000 | 2.50 | 10,000 | 2.08 | 0.82 | 0.32 |
| 52 | 20-Jan | 816.35 | 833.60 | 816.35 | 831.05 | 826.97 | 2.15 | 854.25 | 10,500 | 2.19 | 5,900 | 1.23 | 0.49 | 0.19 |
| 53 | 17-Jan | 834.55 | 840.00 | 804.70 | 813.15 | 820.27 | -2.63 | 835.85 | 11,300 | 2.35 | 8,400 | 1.75 | 0.69 | 0.26 |
| 54 | 16-Jan | 840.00 | 844.30 | 830.00 | 834.55 | 836.96 | 0.44 | 857.84 | 10,600 | 2.21 | 8,300 | 1.73 | 0.69 | 0.26 |
| 55 | 15-Jan | 838.00 | 846.95 | 827.05 | 830.90 | 837.69 | -0.81 | 854.09 | 13,200 | 2.75 | 9,200 | 1.92 | 0.77 | 0.29 |
| 56 | 14-Jan | 811.15 | 842.70 | 811.15 | 837.60 | 826.62 | 3.16 | 860.98 | 15,900 | 3.31 | 11,400 | 2.37 | 0.94 | 0.36 |
| 57 | 13-Jan | 853.25 | 870.00 | 790.00 | 811.15 | 838.69 | -6.45 | 833.79 | 33,400 | 6.96 | 25,800 | 5.37 | 2.16 | 0.81 |
| 58 | 10-Jan | 904.55 | 914.00 | 856.00 | 863.45 | 880.54 | -4.77 | 887.55 | 23,000 | 4.79 | 15,400 | 3.21 | 1.36 | 0.49 |
| 59 | 09-Jan | 889.00 | 910.00 | 863.10 | 904.60 | 891.63 | 4.69 | 929.85 | 20,400 | 4.25 | 13,000 | 2.71 | 1.16 | 0.41 |
| 60 | 08-Jan | 880.05 | 880.05 | 860.00 | 862.15 | 867.72 | -2.03 | 886.21 | 20,400 | 4.25 | 14,500 | 3.02 | 1.26 | 0.46 |
| 61 | 07-Jan | 890.00 | 897.00 | 868.00 | 879.65 | 882.63 | -0.27 | 904.20 | 21,100 | 4.39 | 13,900 | 2.90 | 1.23 | 0.44 |
| 62 | 06-Jan | 906.85 | 910.00 | 870.00 | 882.00 | 889.09 | -2.82 | 906.00 | 22,100 | 4.60 | 15,800 | 3.29 | 1.40 | 0.50 |
| 63 | 03-Jan | 910.00 | 935.00 | 897.80 | 906.85 | 910.00 | -1.55 | 932.16 | 34,100 | 7.10 | 26,000 | 5.42 | 2.00 | 0.82 |
| 64 | 02-Jan | 922.00 | 934.50 | 918.10 | 920.95 | 922.42 | 0.12 | 946.66 | 12,000 | 2.50 | 8,900 | 1.85 | 0.82 | 0.28 |
| 65 | 01-Jan | 937.00 | 944.90 | 916.90 | 919.85 | 924.56 | -1.02 | 945.52 | 18,800 | 3.92 | 13,600 | 2.83 | 1.26 | 0.43 |
| 66 | 31-Dec | 950.00 | 950.00 | 924.90 | 929.25 | 934.02 | -1.61 | 955.19 | 11,100 | 2.31 | 9,200 | 1.92 | 0.86 | 0.29 |
| 67 | 30-Dec | 964.00 | 964.00 | 943.05 | 944.20 | 949.45 | -1.26 | 970.55 | 13,000 | 2.71 | 9,900 | 2.06 | 0.94 | 0.31 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK