| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 1,586.9 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 400 | High52 Date: 04-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 1,274.67 | Low52 Price: 1,075.25 | Barrier: 1,267.0; Drift%: -2.92 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 98,777,778 | Low52 Date: 18-Nov-2024 | SHP: 32.5 / 23.59 / 22.89 / 11.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 137 | ||||
| High/Low Price | Quarter: 1,407.4 / 1,195.55 | Month: 1,378.0 / 1,234.0 | Week: 1,314.0 / 1,260.0 | Day: 1,240.0 / 1,223.2 | Sis67: 152 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,229.50 | 1,240.00 | 1,223.20 | 1,231.00 | 1,234.39 | 0.85 | 12,159.00 | 175,933 | 6.26 | 90,468 | 5.16 | 11.17 | 83 |
| 2 | 11-Nov | 1,210.80 | 1,246.40 | 1,210.80 | 1,220.60 | 1,228.29 | 0.81 | 12,056.82 | 633,806 | 22.53 | 314,829 | 17.96 | 38.67 | 335 |
| 3 | 10-Nov | 1,215.60 | 1,226.00 | 1,206.00 | 1,210.80 | 1,212.94 | -0.39 | 11,960.01 | 231,473 | 8.23 | 139,712 | 7.97 | 16.95 | 149 |
| 4 | 07-Nov | 1,234.90 | 1,236.00 | 1,209.90 | 1,215.60 | 1,220.12 | -1.39 | 12,007.43 | 266,581 | 9.48 | 183,128 | 10.45 | 22.34 | 195 |
| 5 | 06-Nov | 1,264.10 | 1,267.00 | 1,225.10 | 1,232.70 | 1,239.81 | -2.48 | 12,176.34 | 331,022 | 11.77 | 221,257 | 12.62 | 27.43 | 236 |
| 6 | 04-Nov | 1,277.30 | 1,284.00 | 1,261.00 | 1,264.10 | 1,268.11 | -1.03 | 12,486.50 | 198,012 | 7.04 | 134,828 | 7.69 | 17.10 | 144 |
| 7 | 03-Nov | 1,271.00 | 1,286.20 | 1,266.00 | 1,277.30 | 1,276.23 | 0.03 | 12,616.89 | 98,459 | 3.50 | 47,539 | 2.71 | 6.07 | 51 |
| 8 | 31-Oct | 1,267.00 | 1,284.70 | 1,265.20 | 1,276.90 | 1,274.47 | 0.41 | 12,612.93 | 259,333 | 9.22 | 141,639 | 8.08 | 18.05 | 151 |
| 9 | 30-Oct | 1,275.00 | 1,279.50 | 1,260.00 | 1,271.70 | 1,270.21 | -1.84 | 12,561.57 | 342,142 | 12.16 | 149,821 | 8.55 | 19.03 | 160 |
| 10 | 29-Oct | 1,295.00 | 1,301.00 | 1,289.30 | 1,295.60 | 1,295.67 | 0.36 | 12,797.65 | 123,420 | 4.39 | 66,140 | 3.77 | 8.57 | 70 |
| 11 | 28-Oct | 1,289.90 | 1,296.90 | 1,284.10 | 1,290.90 | 1,290.47 | 0.70 | 12,751.22 | 88,726 | 3.15 | 41,234 | 2.35 | 5.32 | 44 |
| 12 | 27-Oct | 1,314.00 | 1,314.00 | 1,278.50 | 1,281.90 | 1,286.78 | -1.78 | 12,662.32 | 263,969 | 9.39 | 150,659 | 8.60 | 19.39 | 161 |
| 13 | 24-Oct | 1,305.00 | 1,306.70 | 1,292.20 | 1,305.10 | 1,300.73 | 0.25 | 12,891.49 | 89,728 | 3.19 | 51,637 | 2.95 | 6.72 | 55 |
| 14 | 23-Oct | 1,297.00 | 1,305.50 | 1,290.10 | 1,301.80 | 1,298.99 | 0.91 | 12,858.89 | 142,012 | 5.05 | 73,990 | 4.22 | 9.61 | 79 |
| 15 | 21-Oct | 1,283.50 | 1,294.20 | 1,283.50 | 1,290.10 | 1,289.60 | 0.58 | 12,743.32 | 28,125 | 1.00 | 17,525 | 1.00 | 2.26 | 19 |
| 16 | 20-Oct | 1,282.00 | 1,293.20 | 1,273.70 | 1,282.70 | 1,281.30 | 0.03 | 12,670.23 | 164,481 | 5.85 | 79,839 | 4.56 | 10.23 | 85 |
| 17 | 17-Oct | 1,306.50 | 1,306.50 | 1,280.00 | 1,282.30 | 1,286.21 | -1.21 | 12,666.27 | 247,857 | 8.81 | 147,079 | 8.39 | 18.92 | 157 |
| 18 | 16-Oct | 1,320.00 | 1,329.00 | 1,293.20 | 1,298.00 | 1,310.41 | -0.97 | 12,821.00 | 303,655 | 10.80 | 176,913 | 10.09 | 23.18 | 189 |
| 19 | 15-Oct | 1,308.80 | 1,315.00 | 1,299.00 | 1,310.70 | 1,306.50 | 0.18 | 12,946.80 | 241,121 | 8.57 | 165,545 | 9.45 | 21.63 | 176 |
| 20 | 14-Oct | 1,300.80 | 1,321.00 | 1,287.00 | 1,308.40 | 1,307.39 | 1.07 | 12,924.08 | 435,728 | 15.49 | 223,215 | 12.74 | 29.18 | 238 |
| 21 | 13-Oct | 1,301.00 | 1,303.70 | 1,277.90 | 1,294.60 | 1,289.41 | -0.02 | 12,787.77 | 310,392 | 11.04 | 154,060 | 8.79 | 19.86 | 164 |
| 22 | 10-Oct | 1,285.00 | 1,302.00 | 1,285.00 | 1,294.90 | 1,292.76 | 0.30 | 12,790.73 | 164,492 | 5.85 | 96,384 | 5.50 | 12.46 | 103 |
| 23 | 09-Oct | 1,285.00 | 1,297.50 | 1,274.00 | 1,291.00 | 1,288.47 | 0.94 | 12,752.00 | 212,349 | 7.55 | 126,604 | 7.22 | 16.31 | 135 |
| 24 | 08-Oct | 1,324.90 | 1,335.40 | 1,276.70 | 1,279.00 | 1,293.00 | -2.63 | 12,633.00 | 364,459 | 12.96 | 208,955 | 11.92 | 27.00 | 223 |
| 25 | 07-Oct | 1,284.40 | 1,333.70 | 1,284.40 | 1,313.60 | 1,311.97 | 2.37 | 12,975.45 | 797,209 | 28.34 | 366,432 | 20.91 | 48.07 | 390 |
| 26 | 06-Oct | 1,285.70 | 1,295.50 | 1,278.10 | 1,283.20 | 1,284.33 | 0.15 | 12,675.16 | 251,145 | 8.93 | 147,986 | 8.44 | 19.01 | 158 |
| 27 | 03-Oct | 1,281.00 | 1,289.40 | 1,273.00 | 1,281.30 | 1,279.75 | 0.34 | 12,656.40 | 284,310 | 10.11 | 182,883 | 10.43 | 23.40 | 195 |
| 28 | 01-Oct | 1,305.00 | 1,310.00 | 1,272.40 | 1,277.00 | 1,288.98 | -1.40 | 12,613.00 | 246,641 | 8.77 | 119,426 | 6.81 | 15.39 | 127 |
| 29 | 30-Sep | 1,259.10 | 1,297.00 | 1,254.80 | 1,295.10 | 1,285.07 | 2.82 | 12,792.71 | 362,086 | 12.87 | 219,485 | 12.52 | 28.21 | 234 |
| 30 | 29-Sep | 1,248.00 | 1,263.90 | 1,236.90 | 1,259.60 | 1,255.58 | 1.77 | 12,442.05 | 157,530 | 5.60 | 71,805 | 4.10 | 9.02 | 77 |
| 31 | 26-Sep | 1,263.00 | 1,267.30 | 1,234.00 | 1,237.70 | 1,245.38 | -2.05 | 12,225.73 | 200,900 | 7.14 | 127,285 | 7.26 | 15.85 | 136 |
| 32 | 25-Sep | 1,280.00 | 1,283.60 | 1,259.50 | 1,263.60 | 1,269.67 | -1.17 | 12,481.56 | 275,145 | 9.78 | 193,308 | 11.03 | 24.54 | 206 |
| 33 | 24-Sep | 1,308.20 | 1,313.00 | 1,275.50 | 1,278.60 | 1,287.16 | -2.26 | 12,629.73 | 270,416 | 9.61 | 168,957 | 9.64 | 21.75 | 180 |
| 34 | 23-Sep | 1,308.90 | 1,329.50 | 1,298.60 | 1,308.20 | 1,312.58 | 0.14 | 12,922.11 | 359,892 | 12.80 | 213,879 | 12.20 | 28.07 | 228 |
| 35 | 22-Sep | 1,349.90 | 1,349.90 | 1,303.70 | 1,306.40 | 1,318.23 | -2.85 | 12,904.33 | 241,971 | 8.60 | 149,805 | 8.55 | 19.75 | 160 |
| 36 | 19-Sep | 1,344.90 | 1,356.80 | 1,330.00 | 1,344.70 | 1,343.57 | 0.26 | 13,282.65 | 258,801 | 9.20 | 163,803 | 9.35 | 22.01 | 175 |
| 37 | 18-Sep | 1,361.70 | 1,374.40 | 1,337.00 | 1,341.20 | 1,347.10 | -1.50 | 13,248.08 | 244,584 | 8.70 | 138,441 | 7.90 | 18.65 | 148 |
| 38 | 17-Sep | 1,372.00 | 1,378.00 | 1,350.00 | 1,361.60 | 1,363.21 | -0.12 | 13,449.58 | 284,560 | 10.12 | 137,233 | 7.83 | 18.71 | 146 |
| 39 | 16-Sep | 1,300.50 | 1,368.00 | 1,299.30 | 1,363.20 | 1,350.72 | 4.82 | 13,465.39 | 1,045,933 | 37.19 | 447,781 | 25.55 | 60.48 | 477 |
| 40 | 15-Sep | 1,304.00 | 1,306.80 | 1,292.00 | 1,300.50 | 1,299.17 | -0.17 | 12,846.05 | 90,359 | 3.21 | 51,740 | 2.95 | 6.72 | 55 |
| 41 | 12-Sep | 1,302.00 | 1,307.70 | 1,294.80 | 1,302.70 | 1,300.81 | 0.11 | 12,867.78 | 161,935 | 5.76 | 102,491 | 5.85 | 13.33 | 109 |
| 42 | 11-Sep | 1,290.00 | 1,307.50 | 1,284.00 | 1,301.30 | 1,299.91 | 1.11 | 12,853.95 | 203,279 | 7.23 | 94,161 | 5.37 | 12.24 | 100 |
| 43 | 10-Sep | 1,282.20 | 1,293.50 | 1,274.20 | 1,287.00 | 1,285.00 | 1.31 | 12,712.00 | 208,940 | 7.43 | 114,301 | 6.52 | 14.00 | 122 |
| 44 | 09-Sep | 1,277.70 | 1,281.60 | 1,262.00 | 1,270.30 | 1,271.65 | -0.51 | 12,547.74 | 104,182 | 3.70 | 54,746 | 3.12 | 6.96 | 58 |
| 45 | 08-Sep | 1,288.50 | 1,290.50 | 1,272.00 | 1,276.80 | 1,279.57 | -0.36 | 12,611.95 | 136,891 | 4.87 | 71,728 | 4.09 | 9.18 | 76 |
| 46 | 05-Sep | 1,294.90 | 1,296.70 | 1,268.30 | 1,281.40 | 1,279.67 | -0.48 | 12,657.38 | 195,559 | 6.95 | 91,183 | 5.20 | 11.67 | 97 |
| 47 | 04-Sep | 1,300.30 | 1,334.40 | 1,280.30 | 1,287.60 | 1,310.80 | 0.21 | 12,718.63 | 631,510 | 22.45 | 217,857 | 12.43 | 28.56 | 232 |
| 48 | 03-Sep | 1,282.90 | 1,322.50 | 1,279.20 | 1,284.90 | 1,304.62 | 0.67 | 12,691.96 | 455,067 | 16.18 | 139,608 | 7.97 | 18.21 | 149 |
| 49 | 02-Sep | 1,274.00 | 1,283.50 | 1,258.10 | 1,276.30 | 1,272.21 | 0.91 | 12,607.01 | 354,527 | 12.60 | 190,754 | 10.88 | 24.27 | 203 |
| 50 | 01-Sep | 1,264.00 | 1,270.00 | 1,254.00 | 1,264.80 | 1,263.72 | 1.04 | 12,493.41 | 107,023 | 3.81 | 49,218 | 2.81 | 6.22 | 52 |
| 51 | 29-Aug | 1,265.10 | 1,273.80 | 1,245.10 | 1,251.80 | 1,259.21 | -1.77 | 12,365.00 | 321,491 | 11.43 | 183,727 | 10.48 | 23.14 | 196 |
| 52 | 28-Aug | 1,292.60 | 1,332.50 | 1,270.30 | 1,274.40 | 1,302.82 | -0.63 | 12,588.24 | 1,021,701 | 36.33 | 234,380 | 13.37 | 30.54 | 250 |
| 53 | 26-Aug | 1,323.00 | 1,324.00 | 1,280.00 | 1,282.50 | 1,292.74 | -3.09 | 12,668.25 | 274,616 | 9.76 | 170,966 | 9.75 | 22.10 | 182 |
| 54 | 25-Aug | 1,334.40 | 1,334.50 | 1,320.00 | 1,323.40 | 1,326.67 | -0.28 | 13,072.25 | 79,200 | 2.82 | 39,703 | 2.27 | 5.27 | 42 |
| 55 | 22-Aug | 1,330.10 | 1,337.30 | 1,317.70 | 1,327.10 | 1,324.02 | -0.23 | 13,108.80 | 82,166 | 2.92 | 37,700 | 2.15 | 4.99 | 40 |
| 56 | 21-Aug | 1,340.00 | 1,346.40 | 1,328.60 | 1,330.10 | 1,333.58 | -0.73 | 13,138.43 | 114,107 | 4.06 | 64,437 | 3.68 | 8.59 | 69 |
| 57 | 20-Aug | 1,338.60 | 1,355.30 | 1,332.20 | 1,339.90 | 1,345.90 | 0.10 | 13,235.23 | 168,542 | 5.99 | 97,316 | 5.55 | 13.10 | 104 |
| 58 | 19-Aug | 1,340.00 | 1,346.60 | 1,321.00 | 1,338.60 | 1,335.76 | -0.08 | 13,222.39 | 122,236 | 4.35 | 52,006 | 2.97 | 6.95 | 55 |
| 59 | 18-Aug | 1,334.90 | 1,343.30 | 1,302.70 | 1,339.70 | 1,327.27 | 1.98 | 13,233.26 | 211,089 | 7.51 | 97,965 | 5.59 | 13.00 | 104 |
| 60 | 14-Aug | 1,333.40 | 1,344.10 | 1,310.00 | 1,313.70 | 1,320.15 | -2.20 | 12,976.44 | 291,241 | 10.35 | 146,180 | 8.34 | 19.30 | 156 |
| 61 | 13-Aug | 1,358.10 | 1,369.00 | 1,340.70 | 1,343.30 | 1,349.81 | -0.99 | 13,268.82 | 166,706 | 5.93 | 84,901 | 4.84 | 11.46 | 90 |
| 62 | 12-Aug | 1,342.10 | 1,359.00 | 1,332.50 | 1,356.80 | 1,354.22 | 1.45 | 13,402.17 | 231,745 | 8.24 | 133,406 | 7.61 | 18.07 | 142 |
| 63 | 11-Aug | 1,323.90 | 1,348.40 | 1,314.00 | 1,337.40 | 1,339.60 | 1.30 | 13,210.54 | 381,107 | 13.55 | 184,060 | 10.50 | 24.66 | 188 |
| 64 | 08-Aug | 1,294.00 | 1,328.00 | 1,290.80 | 1,320.20 | 1,316.27 | 2.25 | 13,040.64 | 534,601 | 19.01 | 250,571 | 14.30 | 32.98 | 256 |
| 65 | 07-Aug | 1,285.00 | 1,303.50 | 1,278.00 | 1,291.20 | 1,288.49 | -0.12 | 12,754.19 | 250,791 | 8.92 | 143,951 | 8.21 | 18.55 | 147 |
| 66 | 06-Aug | 1,296.10 | 1,314.00 | 1,283.00 | 1,292.70 | 1,294.75 | -0.54 | 12,769.00 | 191,288 | 6.80 | 82,936 | 4.73 | 10.74 | 85 |
| 67 | 05-Aug | 1,350.00 | 1,350.10 | 1,284.00 | 1,299.70 | 1,300.01 | -2.58 | 12,838.15 | 659,950 | 23.46 | 349,613 | 19.95 | 45.45 | 357 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK