| 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: 995.00 | Low52 Price: 900.0 | Barrier: 955.0; Drift%: 0.0 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 98,777,778 | Low52 Date: 23-Mar-2026 | SHP: 32.5 / 24.89 / 20.83 / 11.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 194 | ||||
| High/Low Price | Quarter: 1,407.4 / 1,195.55 | Month: 1,204.2 / 1,092.3 | Week: 1,233.0 / 1,133.5 | Day: 966.0 / 949.0 | Sis67: 150 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 955.45 | 966.00 | 949.00 | 955.00 | 957.15 | -0.58 | 9,433.00 | 127,738 | 2.35 | 62,846 | 2.87 | 6.02 | 54 |
| 2 | 06-Apr | 959.50 | 975.00 | 940.20 | 960.55 | 958.84 | 0.78 | 9,488.10 | 240,754 | 4.42 | 73,691 | 3.36 | 7.07 | 63 |
| 3 | 02-Apr | 940.75 | 959.90 | 924.15 | 953.15 | 945.49 | 1.01 | 9,415.00 | 293,644 | 5.39 | 124,768 | 5.69 | 11.80 | 107 |
| 4 | 01-Apr | 937.50 | 955.00 | 931.60 | 943.60 | 946.69 | 1.71 | 9,320.67 | 508,126 | 9.33 | 376,683 | 17.18 | 35.66 | 323 |
| 5 | 30-Mar | 939.90 | 942.40 | 918.30 | 927.70 | 929.92 | -1.33 | 9,163.61 | 358,761 | 6.59 | 171,080 | 7.80 | 15.91 | 147 |
| 6 | 27-Mar | 941.10 | 963.40 | 936.00 | 940.20 | 949.99 | 0.12 | 9,287.09 | 766,883 | 14.08 | 291,659 | 13.30 | 27.71 | 250 |
| 7 | 25-Mar | 935.00 | 988.00 | 930.00 | 939.10 | 958.45 | 1.81 | 9,276.22 | 1,131,798 | 20.78 | 330,507 | 15.08 | 31.68 | 284 |
| 8 | 24-Mar | 928.00 | 934.30 | 907.10 | 922.40 | 921.94 | 1.54 | 9,111.26 | 314,650 | 5.78 | 140,306 | 6.40 | 12.94 | 120 |
| 9 | 23-Mar | 960.00 | 960.50 | 900.00 | 908.40 | 925.19 | -6.07 | 8,972.97 | 476,869 | 8.76 | 224,143 | 10.22 | 20.74 | 192 |
| 10 | 20-Mar | 1,000.00 | 1,006.50 | 955.00 | 967.10 | 974.61 | -3.29 | 9,552.80 | 771,478 | 14.17 | 327,182 | 14.92 | 31.89 | 281 |
| 11 | 19-Mar | 993.70 | 1,032.00 | 988.80 | 1,000.00 | 1,009.92 | -0.04 | 9,877.00 | 760,286 | 13.96 | 170,387 | 7.77 | 17.21 | 146 |
| 12 | 18-Mar | 1,016.10 | 1,019.80 | 988.00 | 1,000.40 | 1,000.97 | -1.55 | 9,881.73 | 978,794 | 17.97 | 679,849 | 31.01 | 68.05 | 584 |
| 13 | 17-Mar | 1,005.00 | 1,026.10 | 1,004.00 | 1,016.10 | 1,014.08 | 0.58 | 10,036.81 | 178,565 | 3.28 | 65,314 | 2.98 | 6.62 | 56 |
| 14 | 16-Mar | 1,035.00 | 1,042.00 | 989.00 | 1,010.20 | 1,004.52 | -2.40 | 9,978.53 | 311,270 | 5.72 | 129,429 | 5.90 | 13.00 | 111 |
| 15 | 13-Mar | 1,054.00 | 1,054.80 | 1,022.10 | 1,035.00 | 1,036.91 | -1.45 | 10,223.00 | 314,101 | 5.77 | 137,381 | 6.27 | 14.25 | 118 |
| 16 | 12-Mar | 1,050.90 | 1,086.00 | 1,010.10 | 1,050.20 | 1,055.61 | 0.09 | 10,373.64 | 1,922,874 | 35.31 | 1,061,105 | 48.40 | 112.01 | 911 |
| 17 | 11-Mar | 1,048.90 | 1,079.90 | 1,038.80 | 1,049.30 | 1,053.27 | 0.52 | 10,364.75 | 622,566 | 11.43 | 224,813 | 10.26 | 23.68 | 193 |
| 18 | 10-Mar | 1,054.00 | 1,057.90 | 1,037.00 | 1,043.90 | 1,043.37 | 0.15 | 10,311.41 | 229,460 | 4.21 | 105,474 | 4.81 | 11.00 | 91 |
| 19 | 09-Mar | 1,024.00 | 1,053.90 | 1,015.10 | 1,042.30 | 1,042.64 | -0.67 | 10,295.61 | 431,824 | 7.93 | 248,254 | 11.32 | 25.88 | 213 |
| 20 | 06-Mar | 1,095.00 | 1,096.50 | 1,041.20 | 1,049.30 | 1,062.09 | -4.30 | 10,364.75 | 649,497 | 11.93 | 246,974 | 11.27 | 26.23 | 212 |
| 21 | 05-Mar | 1,101.20 | 1,129.60 | 1,086.00 | 1,096.50 | 1,103.38 | -0.43 | 10,830.98 | 250,727 | 4.60 | 91,082 | 4.15 | 10.05 | 78 |
| 22 | 04-Mar | 1,182.00 | 1,188.00 | 1,089.00 | 1,101.20 | 1,116.43 | -8.79 | 10,877.41 | 1,080,032 | 19.83 | 234,586 | 10.70 | 26.19 | 201 |
| 23 | 02-Mar | 1,185.00 | 1,227.00 | 1,185.00 | 1,207.30 | 1,210.67 | -1.02 | 11,925.44 | 333,797 | 6.13 | 180,356 | 8.23 | 21.84 | 155 |
| 24 | 27-Feb | 1,200.00 | 1,233.00 | 1,195.70 | 1,219.80 | 1,221.50 | 1.32 | 12,048.91 | 419,722 | 7.71 | 221,309 | 10.10 | 27.03 | 190 |
| 25 | 26-Feb | 1,198.80 | 1,206.40 | 1,198.00 | 1,203.90 | 1,202.06 | 0.24 | 11,891.86 | 146,597 | 2.69 | 103,688 | 4.73 | 12.46 | 89 |
| 26 | 25-Feb | 1,194.90 | 1,209.90 | 1,187.70 | 1,201.00 | 1,201.66 | 0.67 | 11,863.00 | 198,177 | 3.64 | 103,410 | 4.72 | 12.43 | 89 |
| 27 | 24-Feb | 1,154.00 | 1,197.50 | 1,152.00 | 1,193.00 | 1,185.05 | 2.56 | 11,784.00 | 538,684 | 9.89 | 274,985 | 12.54 | 32.59 | 236 |
| 28 | 23-Feb | 1,133.50 | 1,167.40 | 1,133.50 | 1,163.20 | 1,155.68 | 2.62 | 11,489.83 | 231,820 | 4.26 | 108,342 | 4.94 | 12.52 | 93 |
| 29 | 20-Feb | 1,119.00 | 1,136.00 | 1,109.10 | 1,133.50 | 1,127.39 | 1.30 | 11,196.46 | 66,063 | 1.21 | 33,378 | 1.52 | 3.76 | 29 |
| 30 | 19-Feb | 1,130.90 | 1,145.30 | 1,106.00 | 1,119.00 | 1,128.20 | -1.10 | 11,053.00 | 140,600 | 2.58 | 62,305 | 2.84 | 7.03 | 53 |
| 31 | 18-Feb | 1,105.00 | 1,134.80 | 1,104.40 | 1,131.40 | 1,122.06 | 2.17 | 11,175.72 | 121,522 | 2.23 | 44,868 | 2.05 | 5.03 | 39 |
| 32 | 17-Feb | 1,105.10 | 1,110.80 | 1,099.10 | 1,107.40 | 1,106.90 | 0.21 | 10,938.65 | 73,870 | 1.36 | 40,514 | 1.85 | 4.48 | 35 |
| 33 | 16-Feb | 1,108.70 | 1,111.70 | 1,098.60 | 1,105.10 | 1,104.33 | -0.18 | 10,915.93 | 75,830 | 1.39 | 34,029 | 1.55 | 3.76 | 29 |
| 34 | 13-Feb | 1,148.00 | 1,152.90 | 1,100.00 | 1,107.10 | 1,110.90 | -4.00 | 10,935.69 | 172,440 | 3.17 | 71,317 | 3.25 | 7.92 | 61 |
| 35 | 12-Feb | 1,186.00 | 1,186.40 | 1,138.00 | 1,153.20 | 1,156.76 | -2.29 | 11,391.05 | 162,607 | 2.99 | 83,872 | 3.83 | 9.70 | 72 |
| 36 | 11-Feb | 1,175.50 | 1,202.00 | 1,170.60 | 1,180.20 | 1,183.24 | 0.54 | 11,657.75 | 296,139 | 5.44 | 139,279 | 6.35 | 16.48 | 120 |
| 37 | 10-Feb | 1,172.60 | 1,199.80 | 1,167.40 | 1,173.90 | 1,182.44 | -0.62 | 11,595.52 | 292,826 | 5.38 | 142,745 | 6.51 | 16.88 | 123 |
| 38 | 09-Feb | 1,148.50 | 1,188.90 | 1,145.00 | 1,181.20 | 1,172.77 | 2.48 | 11,667.63 | 560,433 | 10.29 | 242,543 | 11.06 | 28.44 | 208 |
| 39 | 06-Feb | 1,068.00 | 1,165.00 | 1,066.30 | 1,152.60 | 1,126.72 | 7.57 | 11,385.13 | 1,212,302 | 22.26 | 371,376 | 16.94 | 41.84 | 341 |
| 40 | 05-Feb | 1,072.00 | 1,077.50 | 1,061.10 | 1,071.50 | 1,068.30 | -0.53 | 10,584.04 | 83,372 | 1.53 | 35,096 | 1.60 | 3.75 | 32 |
| 41 | 04-Feb | 1,053.40 | 1,085.00 | 1,046.90 | 1,077.20 | 1,066.62 | 2.26 | 10,640.34 | 121,143 | 2.22 | 59,005 | 2.69 | 6.29 | 54 |
| 42 | 03-Feb | 1,075.00 | 1,075.00 | 1,048.20 | 1,053.40 | 1,055.89 | 0.30 | 10,405.25 | 170,563 | 3.13 | 91,676 | 4.18 | 9.68 | 84 |
| 43 | 02-Feb | 1,044.00 | 1,052.80 | 1,026.10 | 1,050.20 | 1,038.20 | 0.32 | 10,373.64 | 127,142 | 2.33 | 63,884 | 2.91 | 6.63 | 59 |
| 44 | 01-Feb | 1,052.80 | 1,065.00 | 1,039.10 | 1,046.90 | 1,053.32 | -0.56 | 10,341.05 | 54,459 | 1.00 | 21,921 | 1.00 | 2.31 | 20 |
| 45 | 30-Jan | 1,056.00 | 1,064.80 | 1,046.00 | 1,052.80 | 1,055.09 | -0.55 | 10,399.32 | 132,804 | 2.44 | 83,928 | 3.83 | 8.86 | 77 |
| 46 | 29-Jan | 1,048.60 | 1,072.80 | 1,044.80 | 1,058.60 | 1,059.45 | 1.47 | 10,456.62 | 150,716 | 2.77 | 52,855 | 2.41 | 5.60 | 49 |
| 47 | 28-Jan | 1,034.90 | 1,051.00 | 1,029.10 | 1,043.30 | 1,038.22 | 1.43 | 10,305.49 | 302,328 | 5.55 | 153,772 | 7.01 | 15.96 | 141 |
| 48 | 27-Jan | 1,076.40 | 1,076.40 | 1,018.60 | 1,028.60 | 1,034.99 | -4.49 | 10,160.28 | 513,233 | 9.42 | 266,785 | 12.17 | 27.61 | 245 |
| 49 | 23-Jan | 1,113.50 | 1,113.90 | 1,073.10 | 1,077.00 | 1,083.58 | -3.50 | 10,638.00 | 117,812 | 2.16 | 42,487 | 1.94 | 4.60 | 39 |
| 50 | 22-Jan | 1,105.50 | 1,125.10 | 1,103.10 | 1,116.10 | 1,113.37 | 0.89 | 11,024.59 | 111,139 | 2.04 | 48,428 | 2.21 | 5.39 | 45 |
| 51 | 21-Jan | 1,080.00 | 1,109.00 | 1,075.00 | 1,106.30 | 1,091.12 | 0.80 | 10,927.79 | 237,491 | 4.36 | 122,577 | 5.59 | 13.37 | 113 |
| 52 | 20-Jan | 1,098.00 | 1,114.50 | 1,080.00 | 1,097.50 | 1,104.15 | -0.05 | 10,840.86 | 402,049 | 7.38 | 162,861 | 7.43 | 17.98 | 150 |
| 53 | 19-Jan | 1,060.00 | 1,101.00 | 1,059.90 | 1,098.00 | 1,089.30 | 3.33 | 10,845.00 | 450,769 | 8.28 | 196,590 | 8.97 | 21.41 | 181 |
| 54 | 16-Jan | 1,048.40 | 1,067.00 | 1,046.50 | 1,062.60 | 1,060.44 | 1.35 | 10,496.13 | 224,235 | 4.12 | 151,248 | 6.90 | 16.04 | 139 |
| 55 | 14-Jan | 1,063.70 | 1,077.00 | 1,045.60 | 1,048.40 | 1,062.19 | -1.47 | 10,355.86 | 255,867 | 4.70 | 129,884 | 5.92 | 13.80 | 119 |
| 56 | 13-Jan | 1,070.00 | 1,074.50 | 1,059.00 | 1,064.00 | 1,068.97 | -0.45 | 10,509.00 | 326,525 | 6.00 | 250,761 | 11.44 | 26.81 | 231 |
| 57 | 12-Jan | 1,053.40 | 1,075.00 | 1,045.60 | 1,068.80 | 1,060.57 | 0.96 | 10,557.37 | 133,412 | 2.45 | 52,155 | 2.38 | 5.53 | 48 |
| 58 | 09-Jan | 1,051.30 | 1,069.50 | 1,040.20 | 1,058.60 | 1,052.56 | -0.11 | 10,456.62 | 170,662 | 3.13 | 73,974 | 3.37 | 7.79 | 68 |
| 59 | 08-Jan | 1,066.80 | 1,071.30 | 1,050.10 | 1,059.80 | 1,061.53 | -0.17 | 10,468.47 | 400,857 | 7.36 | 241,833 | 11.03 | 25.67 | 222 |
| 60 | 07-Jan | 1,081.40 | 1,090.00 | 1,055.40 | 1,061.60 | 1,063.79 | -1.19 | 10,486.25 | 515,773 | 9.47 | 306,623 | 13.99 | 32.62 | 282 |
| 61 | 06-Jan | 1,122.00 | 1,124.20 | 1,070.10 | 1,074.40 | 1,090.32 | -4.16 | 10,612.68 | 784,256 | 14.40 | 432,909 | 19.75 | 47.20 | 398 |
| 62 | 05-Jan | 1,151.00 | 1,151.90 | 1,119.00 | 1,121.00 | 1,126.16 | -1.84 | 11,072.00 | 245,174 | 4.50 | 148,679 | 6.78 | 16.74 | 137 |
| 63 | 02-Jan | 1,129.00 | 1,152.50 | 1,123.00 | 1,142.00 | 1,140.36 | 1.23 | 11,280.00 | 218,897 | 4.02 | 110,065 | 5.02 | 12.55 | 101 |
| 64 | 01-Jan | 1,136.20 | 1,142.10 | 1,123.40 | 1,128.10 | 1,130.26 | -0.70 | 11,143.12 | 90,633 | 1.66 | 44,110 | 2.01 | 4.99 | 41 |
| 65 | 31-Dec | 1,116.00 | 1,142.40 | 1,115.10 | 1,136.10 | 1,132.11 | 2.23 | 11,222.14 | 197,063 | 3.62 | 91,800 | 4.19 | 10.39 | 84 |
| 66 | 30-Dec | 1,117.10 | 1,134.00 | 1,107.00 | 1,111.30 | 1,119.12 | -0.94 | 10,977.17 | 221,957 | 4.08 | 121,786 | 5.56 | 13.63 | 112 |
| 67 | 29-Dec | 1,137.50 | 1,138.70 | 1,114.20 | 1,121.80 | 1,123.87 | -1.30 | 11,080.89 | 135,054 | 2.48 | 70,037 | 3.19 | 7.87 | 64 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK