| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 1,988.0 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 400 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10 | Low52 Price: 1,075.25 | Barrier: -; Drift%: - |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 98,777,778 | Low52 Date: 18-Nov-2024 | SHP: 32.5 / 25.75 / 21.1 / 10.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.30 | ||||
| High/Low Price | Quarter: 1,407.4 / 1,195.55 | Month: 1,407.4 / 1,195.55 | Week: 1,407.4 / 1,333.0 | Day: 1,400.0 / 1,370.05 | Float67: 2.18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,379.00 | 1,400.00 | 1,370.05 | 1,396.00 | 1,391.83 | 0.58 | 13,789.00 | 318,708 | 2.21 | 194,994 | 3.73 | 27.14 | 1.86 |
| 2 | 02-Apr | 1,385.80 | 1,390.00 | 1,365.00 | 1,387.90 | 1,383.03 | 0.15 | 13,709.37 | 260,681 | 1.81 | 127,755 | 2.44 | 17.67 | 1.22 |
| 3 | 01-Apr | 1,377.80 | 1,407.00 | 1,368.05 | 1,385.80 | 1,386.04 | -0.08 | 13,688.62 | 331,614 | 2.30 | 140,652 | 2.69 | 19.49 | 1.34 |
| 4 | 28-Mar | 1,367.45 | 1,398.00 | 1,361.50 | 1,386.95 | 1,382.36 | 1.43 | 13,699.98 | 395,767 | 2.75 | 137,754 | 2.63 | 19.04 | 1.31 |
| 5 | 27-Mar | 1,340.50 | 1,380.00 | 1,333.00 | 1,367.35 | 1,360.27 | 1.41 | 13,506.38 | 321,798 | 2.23 | 145,952 | 2.79 | 19.85 | 1.39 |
| 6 | 26-Mar | 1,357.55 | 1,374.50 | 1,345.00 | 1,348.30 | 1,360.06 | -1.26 | 13,318.21 | 186,757 | 1.30 | 76,650 | 1.47 | 10.42 | 0.73 |
| 7 | 25-Mar | 1,396.00 | 1,401.45 | 1,359.55 | 1,365.50 | 1,374.87 | -1.77 | 13,488.11 | 230,272 | 1.60 | 78,975 | 1.51 | 10.86 | 0.75 |
| 8 | 24-Mar | 1,383.00 | 1,407.40 | 1,377.15 | 1,390.10 | 1,391.26 | 0.73 | 13,731.10 | 694,701 | 4.82 | 383,419 | 7.33 | 53.34 | 3.65 |
| 9 | 21-Mar | 1,369.75 | 1,392.95 | 1,361.00 | 1,380.00 | 1,378.11 | 0.75 | 13,631.00 | 377,834 | 2.62 | 143,128 | 2.74 | 19.72 | 1.36 |
| 10 | 20-Mar | 1,355.00 | 1,388.90 | 1,344.10 | 1,369.70 | 1,372.81 | 2.79 | 13,529.59 | 777,812 | 5.39 | 154,085 | 2.95 | 21.15 | 1.47 |
| 11 | 19-Mar | 1,328.00 | 1,346.30 | 1,320.60 | 1,332.50 | 1,332.40 | 0.65 | 13,162.14 | 262,260 | 1.82 | 112,009 | 2.14 | 14.92 | 1.07 |
| 12 | 18-Mar | 1,313.95 | 1,330.00 | 1,312.60 | 1,323.90 | 1,321.37 | 0.94 | 13,077.19 | 144,172 | 1.00 | 55,028 | 1.05 | 7.27 | 0.52 |
| 13 | 17-Mar | 1,288.05 | 1,326.00 | 1,283.60 | 1,311.55 | 1,313.82 | 1.99 | 12,955.20 | 306,214 | 2.12 | 108,359 | 2.07 | 14.24 | 1.03 |
| 14 | 13-Mar | 1,295.00 | 1,306.30 | 1,280.50 | 1,285.95 | 1,289.67 | -1.04 | 12,702.33 | 156,251 | 1.08 | 52,516 | 1.00 | 6.77 | 0.50 |
| 15 | 12-Mar | 1,287.90 | 1,301.80 | 1,278.00 | 1,299.50 | 1,290.61 | 0.90 | 12,836.17 | 162,129 | 1.12 | 52,313 | 1.00 | 6.75 | 0.50 |
| 16 | 11-Mar | 1,261.00 | 1,292.45 | 1,242.30 | 1,287.90 | 1,271.57 | 0.72 | 12,721.59 | 316,597 | 2.20 | 101,130 | 1.93 | 12.86 | 0.96 |
| 17 | 10-Mar | 1,280.00 | 1,307.90 | 1,270.50 | 1,278.65 | 1,290.34 | -0.42 | 12,630.22 | 397,855 | 2.76 | 100,270 | 1.92 | 12.94 | 0.95 |
| 18 | 07-Mar | 1,325.15 | 1,334.00 | 1,271.30 | 1,284.00 | 1,292.65 | -3.93 | 12,683.00 | 959,525 | 6.66 | 241,100 | 4.61 | 31.17 | 2.29 |
| 19 | 06-Mar | 1,303.95 | 1,339.95 | 1,285.35 | 1,336.50 | 1,323.71 | 4.38 | 13,201.65 | 818,021 | 5.67 | 319,861 | 6.11 | 42.34 | 3.04 |
| 20 | 05-Mar | 1,216.70 | 1,289.55 | 1,216.70 | 1,280.40 | 1,270.15 | 5.48 | 12,647.51 | 464,515 | 3.22 | 101,681 | 1.94 | 12.92 | 0.97 |
| 21 | 04-Mar | 1,221.00 | 1,229.60 | 1,195.55 | 1,213.85 | 1,214.84 | -1.74 | 11,990.14 | 246,010 | 1.71 | 82,072 | 1.57 | 9.97 | 0.78 |
| 22 | 03-Mar | 1,260.00 | 1,266.70 | 1,216.35 | 1,235.40 | 1,238.84 | -0.17 | 12,203.01 | 454,356 | 3.15 | 177,361 | 3.39 | 21.97 | 1.69 |
| 23 | 28-Feb | 1,304.05 | 1,309.95 | 1,233.00 | 1,237.50 | 1,250.10 | -5.63 | 12,223.75 | 545,196 | 3.78 | 263,410 | 5.04 | 32.93 | 2.51 |
| 24 | 27-Feb | 1,322.10 | 1,329.65 | 1,285.35 | 1,311.30 | 1,306.96 | -0.60 | 12,952.73 | 492,186 | 3.41 | 202,919 | 3.88 | 26.52 | 1.93 |
| 25 | 25-Feb | 1,305.00 | 1,327.90 | 1,304.15 | 1,319.20 | 1,316.92 | 0.17 | 13,030.76 | 268,793 | 1.86 | 133,747 | 2.56 | 17.61 | 1.27 |
| 26 | 24-Feb | 1,313.00 | 1,324.10 | 1,296.90 | 1,317.00 | 1,313.84 | -1.31 | 13,009.00 | 252,892 | 1.75 | 98,691 | 1.89 | 12.97 | 0.94 |
| 27 | 21-Feb | 1,332.55 | 1,365.85 | 1,325.75 | 1,334.45 | 1,340.77 | -0.60 | 13,181.40 | 312,637 | 2.17 | 121,763 | 2.33 | 16.33 | 1.16 |
| 28 | 20-Feb | 1,296.65 | 1,347.95 | 1,280.65 | 1,342.55 | 1,330.14 | 3.78 | 13,261.41 | 609,148 | 4.23 | 219,451 | 4.19 | 29.19 | 2.09 |
| 29 | 19-Feb | 1,277.00 | 1,307.50 | 1,277.00 | 1,293.65 | 1,291.10 | -0.60 | 12,778.39 | 342,911 | 2.38 | 127,209 | 2.43 | 16.42 | 1.21 |
| 30 | 18-Feb | 1,277.80 | 1,306.85 | 1,269.00 | 1,301.40 | 1,290.39 | 1.88 | 12,854.94 | 499,060 | 3.46 | 66,899 | 1.28 | 8.63 | 0.64 |
| 31 | 17-Feb | 1,239.00 | 1,281.00 | 1,205.75 | 1,277.40 | 1,256.46 | 3.05 | 12,617.87 | 403,177 | 2.80 | 167,244 | 3.20 | 21.01 | 1.59 |
| 32 | 14-Feb | 1,299.45 | 1,317.55 | 1,225.95 | 1,239.60 | 1,248.27 | -4.50 | 12,244.49 | 385,387 | 2.67 | 129,529 | 2.48 | 16.17 | 1.23 |
| 33 | 13-Feb | 1,301.85 | 1,318.00 | 1,291.55 | 1,298.05 | 1,304.93 | -0.29 | 12,821.85 | 281,419 | 1.95 | 123,610 | 2.36 | 16.13 | 1.18 |
| 34 | 12-Feb | 1,291.15 | 1,319.40 | 1,256.05 | 1,301.85 | 1,292.89 | 0.34 | 12,859.39 | 407,965 | 2.83 | 168,364 | 3.22 | 21.77 | 1.60 |
| 35 | 11-Feb | 1,336.00 | 1,338.00 | 1,278.55 | 1,297.50 | 1,299.17 | -2.53 | 12,816.42 | 360,490 | 2.50 | 191,249 | 3.66 | 24.85 | 1.82 |
| 36 | 10-Feb | 1,355.55 | 1,357.95 | 1,322.40 | 1,331.15 | 1,333.97 | -2.09 | 13,148.80 | 284,508 | 1.97 | 123,525 | 2.36 | 16.48 | 1.18 |
| 37 | 07-Feb | 1,344.95 | 1,363.00 | 1,327.00 | 1,359.50 | 1,348.37 | 1.30 | 13,428.84 | 285,625 | 1.98 | 123,991 | 2.37 | 16.72 | 1.18 |
| 38 | 06-Feb | 1,352.00 | 1,363.90 | 1,322.00 | 1,342.05 | 1,339.02 | -0.48 | 13,256.47 | 252,596 | 1.75 | 91,643 | 1.75 | 12.27 | 0.87 |
| 39 | 05-Feb | 1,341.55 | 1,376.30 | 1,330.30 | 1,348.55 | 1,361.72 | 0.82 | 13,320.68 | 666,704 | 4.62 | 243,966 | 4.66 | 33.22 | 2.32 |
| 40 | 04-Feb | 1,321.60 | 1,339.90 | 1,311.05 | 1,337.55 | 1,328.12 | 1.42 | 13,212.02 | 246,796 | 1.71 | 75,662 | 1.45 | 10.05 | 0.72 |
| 41 | 03-Feb | 1,345.05 | 1,349.00 | 1,289.10 | 1,318.80 | 1,316.80 | -3.98 | 13,026.81 | 537,164 | 3.73 | 124,897 | 2.39 | 16.45 | 1.19 |
| 42 | 01-Feb | 1,369.50 | 1,382.05 | 1,330.35 | 1,373.50 | 1,359.73 | -0.46 | 13,567.13 | 513,716 | 3.56 | 89,132 | 1.70 | 12.12 | 0.85 |
| 43 | 31-Jan | 1,309.90 | 1,385.45 | 1,303.50 | 1,379.85 | 1,358.83 | 5.86 | 13,629.85 | 1,596,163 | 11.07 | 427,597 | 8.17 | 58.10 | 4.07 |
| 44 | 30-Jan | 1,270.60 | 1,336.95 | 1,261.25 | 1,303.50 | 1,307.87 | 2.86 | 12,875.68 | 2,232,617 | 15.49 | 581,157 | 11.11 | 76.01 | 5.53 |
| 45 | 29-Jan | 1,285.10 | 1,339.00 | 1,257.50 | 1,267.20 | 1,290.50 | -0.84 | 12,517.12 | 2,632,069 | 18.26 | 432,451 | 8.27 | 55.81 | 4.11 |
| 46 | 28-Jan | 1,258.50 | 1,288.00 | 1,239.55 | 1,277.95 | 1,263.94 | 1.56 | 12,623.31 | 594,153 | 4.12 | 219,224 | 4.19 | 27.71 | 2.09 |
| 47 | 27-Jan | 1,268.00 | 1,286.45 | 1,248.05 | 1,258.30 | 1,266.77 | -1.58 | 12,429.21 | 720,339 | 5.00 | 237,933 | 4.55 | 30.14 | 2.26 |
| 48 | 24-Jan | 1,314.00 | 1,320.75 | 1,274.80 | 1,278.45 | 1,289.34 | -2.62 | 12,628.25 | 425,143 | 2.95 | 195,796 | 3.74 | 25.24 | 1.86 |
| 49 | 23-Jan | 1,282.95 | 1,315.50 | 1,264.05 | 1,312.90 | 1,294.07 | 2.49 | 12,968.53 | 361,497 | 2.51 | 137,303 | 2.62 | 17.77 | 1.77 |
| 50 | 22-Jan | 1,284.30 | 1,287.55 | 1,254.25 | 1,280.20 | 1,267.34 | 0.21 | 12,645.53 | 282,925 | 1.96 | 85,881 | 1.64 | 10.88 | 1.11 |
| 51 | 21-Jan | 1,310.00 | 1,323.45 | 1,272.90 | 1,277.55 | 1,294.65 | -2.31 | 12,619.36 | 366,115 | 2.54 | 89,960 | 1.72 | 11.65 | 1.16 |
| 52 | 20-Jan | 1,329.45 | 1,329.45 | 1,288.00 | 1,307.10 | 1,307.74 | -1.11 | 12,911.24 | 373,533 | 2.59 | 128,242 | 2.45 | 16.77 | 1.66 |
| 53 | 17-Jan | 1,298.95 | 1,332.80 | 1,285.80 | 1,321.60 | 1,318.71 | 2.05 | 13,054.47 | 761,011 | 5.28 | 270,572 | 5.17 | 35.68 | 3.49 |
| 54 | 16-Jan | 1,309.90 | 1,325.00 | 1,285.65 | 1,294.50 | 1,303.68 | 0.25 | 12,786.78 | 527,065 | 3.66 | 176,084 | 3.37 | 22.96 | 2.27 |
| 55 | 15-Jan | 1,279.00 | 1,311.55 | 1,273.35 | 1,291.25 | 1,293.52 | 1.67 | 12,754.68 | 561,153 | 3.89 | 235,114 | 4.49 | 30.41 | 3.04 |
| 56 | 14-Jan | 1,262.25 | 1,297.60 | 1,258.45 | 1,269.65 | 1,275.86 | 3.31 | 12,541.32 | 1,241,633 | 8.61 | 205,990 | 3.94 | 26.28 | 2.66 |
| 57 | 13-Jan | 1,278.05 | 1,282.80 | 1,214.60 | 1,227.65 | 1,239.33 | -4.76 | 12,126.45 | 642,122 | 4.45 | 293,277 | 5.61 | 36.35 | 3.79 |
| 58 | 10-Jan | 1,295.00 | 1,313.45 | 1,240.05 | 1,286.10 | 1,283.28 | 1.20 | 12,703.81 | 1,858,084 | 12.89 | 394,252 | 7.54 | 50.59 | 5.09 |
| 59 | 09-Jan | 1,255.00 | 1,320.00 | 1,252.60 | 1,270.65 | 1,286.98 | 1.42 | 12,551.20 | 2,183,246 | 15.14 | 397,670 | 7.60 | 51.18 | 5.14 |
| 60 | 08-Jan | 1,236.10 | 1,272.90 | 1,230.45 | 1,252.55 | 1,251.89 | 0.61 | 12,372.41 | 773,443 | 5.36 | 365,070 | 6.98 | 45.70 | 4.71 |
| 61 | 07-Jan | 1,274.50 | 1,287.05 | 1,227.45 | 1,244.90 | 1,253.05 | -2.38 | 12,296.85 | 864,619 | 6.00 | 366,766 | 7.01 | 45.96 | 4.74 |
| 62 | 06-Jan | 1,324.95 | 1,324.95 | 1,263.20 | 1,274.50 | 1,285.59 | -3.01 | 12,589.23 | 665,752 | 4.62 | 337,234 | 6.45 | 43.35 | 4.35 |
| 63 | 03-Jan | 1,291.95 | 1,329.50 | 1,290.00 | 1,312.85 | 1,317.68 | 1.28 | 12,968.04 | 1,784,947 | 12.38 | 961,033 | 18.37 | 126.63 | 12.41 |
| 64 | 02-Jan | 1,281.75 | 1,308.90 | 1,281.75 | 1,296.10 | 1,298.49 | 1.07 | 12,802.59 | 734,903 | 5.10 | 457,760 | 8.75 | 59.44 | 5.91 |
| 65 | 01-Jan | 1,280.00 | 1,293.00 | 1,270.50 | 1,282.25 | 1,279.91 | -0.17 | 12,665.78 | 197,920 | 1.37 | 54,484 | 1.04 | 6.97 | 0.70 |
| 66 | 31-Dec | 1,260.00 | 1,292.50 | 1,246.05 | 1,284.40 | 1,281.25 | 2.07 | 12,687.02 | 726,661 | 5.04 | 260,196 | 4.97 | 33.34 | 3.36 |
| 67 | 30-Dec | 1,239.40 | 1,270.55 | 1,231.00 | 1,257.75 | 1,258.38 | 1.55 | 12,423.78 | 381,519 | 2.65 | 153,019 | 2.93 | 19.26 | 1.98 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK