| 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; VWAP21: 1,333.74 | Low52 Price: 1,075.25 | Barrier: 1,372.9; Drift%: -7.73 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 98,777,778 | Low52 Date: 18-Nov-2024 | SHP: 32.5 / 25.48 / 22.52 / 9.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 130 | ||||
| High/Low Price | Quarter: 1,407.4 / 1,195.55 | Month: 1,586.9 / 1,351.1 | Week: 1,369.0 / 1,310.0 | Day: 1,332.5 / 1,270.3 | Sis67: 265 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 12.90 | 234,380 | 6.22 | 30.54 | 250 |
| 2 | 26-Aug | 1,323.00 | 1,324.00 | 1,280.00 | 1,282.50 | 1,292.74 | -3.09 | 12,668.25 | 274,616 | 3.47 | 170,966 | 4.53 | 22.10 | 182 |
| 3 | 25-Aug | 1,334.40 | 1,334.50 | 1,320.00 | 1,323.40 | 1,326.67 | -0.28 | 13,072.25 | 79,200 | 1.00 | 39,703 | 1.05 | 5.27 | 42 |
| 4 | 22-Aug | 1,330.10 | 1,337.30 | 1,317.70 | 1,327.10 | 1,324.02 | -0.23 | 13,108.80 | 82,166 | 1.04 | 37,700 | 1.00 | 4.99 | 40 |
| 5 | 21-Aug | 1,340.00 | 1,346.40 | 1,328.60 | 1,330.10 | 1,333.58 | -0.73 | 13,138.43 | 114,107 | 1.44 | 64,437 | 1.71 | 8.59 | 69 |
| 6 | 20-Aug | 1,338.60 | 1,355.30 | 1,332.20 | 1,339.90 | 1,345.90 | 0.10 | 13,235.23 | 168,542 | 2.13 | 97,316 | 2.58 | 13.10 | 104 |
| 7 | 19-Aug | 1,340.00 | 1,346.60 | 1,321.00 | 1,338.60 | 1,335.76 | -0.08 | 13,222.39 | 122,236 | 1.54 | 52,006 | 1.38 | 6.95 | 55 |
| 8 | 18-Aug | 1,334.90 | 1,343.30 | 1,302.70 | 1,339.70 | 1,327.27 | 1.98 | 13,233.26 | 211,089 | 2.67 | 97,965 | 2.60 | 13.00 | 104 |
| 9 | 14-Aug | 1,333.40 | 1,344.10 | 1,310.00 | 1,313.70 | 1,320.15 | -2.20 | 12,976.44 | 291,241 | 3.68 | 146,180 | 3.88 | 19.30 | 156 |
| 10 | 13-Aug | 1,358.10 | 1,369.00 | 1,340.70 | 1,343.30 | 1,349.81 | -0.99 | 13,268.82 | 166,706 | 2.10 | 84,901 | 2.25 | 11.46 | 90 |
| 11 | 12-Aug | 1,342.10 | 1,359.00 | 1,332.50 | 1,356.80 | 1,354.22 | 1.45 | 13,402.17 | 231,745 | 2.93 | 133,406 | 3.54 | 18.07 | 142 |
| 12 | 11-Aug | 1,323.90 | 1,348.40 | 1,314.00 | 1,337.40 | 1,339.60 | 1.30 | 13,210.54 | 381,107 | 4.81 | 184,060 | 4.88 | 24.66 | 188 |
| 13 | 08-Aug | 1,294.00 | 1,328.00 | 1,290.80 | 1,320.20 | 1,316.27 | 2.25 | 13,040.64 | 534,601 | 6.75 | 250,571 | 6.65 | 32.98 | 256 |
| 14 | 07-Aug | 1,285.00 | 1,303.50 | 1,278.00 | 1,291.20 | 1,288.49 | -0.12 | 12,754.19 | 250,791 | 3.17 | 143,951 | 3.82 | 18.55 | 147 |
| 15 | 06-Aug | 1,296.10 | 1,314.00 | 1,283.00 | 1,292.70 | 1,294.75 | -0.54 | 12,769.00 | 191,288 | 2.42 | 82,936 | 2.20 | 10.74 | 85 |
| 16 | 05-Aug | 1,350.00 | 1,350.10 | 1,284.00 | 1,299.70 | 1,300.01 | -2.58 | 12,838.15 | 659,950 | 8.33 | 349,613 | 9.27 | 45.45 | 357 |
| 17 | 04-Aug | 1,339.90 | 1,346.40 | 1,313.10 | 1,334.10 | 1,326.44 | -0.25 | 13,177.94 | 208,290 | 2.63 | 89,913 | 2.38 | 11.93 | 92 |
| 18 | 01-Aug | 1,364.50 | 1,372.90 | 1,335.00 | 1,337.40 | 1,349.27 | -1.52 | 13,210.54 | 181,739 | 2.29 | 72,886 | 1.93 | 9.83 | 74 |
| 19 | 31-Jul | 1,391.10 | 1,405.90 | 1,351.10 | 1,358.10 | 1,374.75 | -3.84 | 13,415.01 | 624,843 | 7.89 | 345,150 | 9.15 | 47.45 | 352 |
| 20 | 30-Jul | 1,394.50 | 1,427.90 | 1,382.00 | 1,412.40 | 1,408.96 | 1.68 | 13,951.37 | 422,122 | 5.33 | 176,519 | 4.68 | 24.87 | 180 |
| 21 | 29-Jul | 1,380.50 | 1,418.90 | 1,380.10 | 1,389.10 | 1,397.01 | 0.89 | 13,721.22 | 605,336 | 7.64 | 230,029 | 6.10 | 32.14 | 235 |
| 22 | 28-Jul | 1,370.90 | 1,418.00 | 1,361.10 | 1,376.80 | 1,393.43 | -0.22 | 13,599.72 | 378,864 | 4.78 | 117,026 | 3.10 | 16.31 | 119 |
| 23 | 25-Jul | 1,431.40 | 1,435.90 | 1,375.40 | 1,379.80 | 1,396.28 | -3.41 | 13,629.36 | 518,787 | 6.55 | 221,375 | 5.87 | 30.91 | 226 |
| 24 | 24-Jul | 1,480.20 | 1,483.40 | 1,411.50 | 1,428.50 | 1,426.18 | -3.70 | 14,110.41 | 1,343,610 | 16.96 | 510,366 | 13.54 | 72.79 | 521 |
| 25 | 23-Jul | 1,492.00 | 1,504.30 | 1,468.00 | 1,483.40 | 1,481.63 | -0.20 | 14,652.70 | 659,280 | 8.32 | 214,264 | 5.68 | 31.75 | 219 |
| 26 | 22-Jul | 1,518.00 | 1,562.00 | 1,470.10 | 1,486.30 | 1,519.17 | -1.72 | 14,681.34 | 2,311,432 | 29.18 | 522,987 | 13.87 | 79.45 | 534 |
| 27 | 21-Jul | 1,511.20 | 1,519.40 | 1,500.10 | 1,512.30 | 1,509.82 | 0.07 | 14,938.16 | 182,187 | 2.30 | 97,081 | 2.58 | 14.66 | 99 |
| 28 | 18-Jul | 1,524.00 | 1,535.60 | 1,505.10 | 1,511.20 | 1,521.88 | -0.76 | 14,927.30 | 383,134 | 4.84 | 167,170 | 4.43 | 25.44 | 171 |
| 29 | 17-Jul | 1,481.00 | 1,525.90 | 1,481.00 | 1,522.80 | 1,511.92 | 2.97 | 15,041.88 | 1,039,184 | 13.12 | 460,433 | 12.21 | 69.61 | 470 |
| 30 | 16-Jul | 1,483.00 | 1,488.90 | 1,465.20 | 1,478.90 | 1,476.29 | 0.29 | 14,608.25 | 253,208 | 3.20 | 131,323 | 3.48 | 19.39 | 134 |
| 31 | 15-Jul | 1,466.00 | 1,481.50 | 1,463.50 | 1,474.60 | 1,473.84 | -0.09 | 14,565.77 | 141,317 | 1.78 | 54,526 | 1.45 | 8.04 | 56 |
| 32 | 14-Jul | 1,484.90 | 1,484.90 | 1,460.10 | 1,475.90 | 1,472.43 | -0.69 | 14,578.61 | 306,932 | 3.88 | 158,662 | 4.21 | 23.36 | 162 |
| 33 | 11-Jul | 1,476.00 | 1,497.70 | 1,472.00 | 1,486.20 | 1,488.68 | 0.27 | 14,680.35 | 274,774 | 3.47 | 131,956 | 3.50 | 19.64 | 135 |
| 34 | 10-Jul | 1,493.00 | 1,495.60 | 1,459.20 | 1,482.20 | 1,475.35 | -0.44 | 14,640.84 | 385,984 | 4.87 | 171,728 | 4.55 | 25.34 | 175 |
| 35 | 09-Jul | 1,512.40 | 1,515.70 | 1,485.00 | 1,488.70 | 1,494.69 | -1.57 | 14,705.05 | 349,489 | 4.41 | 154,492 | 4.10 | 23.09 | 158 |
| 36 | 08-Jul | 1,556.00 | 1,556.00 | 1,507.30 | 1,512.40 | 1,522.70 | -1.96 | 14,939.15 | 448,093 | 5.66 | 208,660 | 5.53 | 31.77 | 213 |
| 37 | 07-Jul | 1,550.00 | 1,554.50 | 1,515.20 | 1,542.70 | 1,539.60 | 0.02 | 15,238.45 | 630,177 | 7.96 | 247,856 | 6.57 | 38.16 | 253 |
| 38 | 04-Jul | 1,508.00 | 1,586.90 | 1,505.00 | 1,542.40 | 1,557.82 | 2.28 | 15,235.48 | 2,837,357 | 35.82 | 640,139 | 16.98 | 99.72 | 653 |
| 39 | 03-Jul | 1,515.00 | 1,520.50 | 1,503.20 | 1,508.00 | 1,512.07 | -0.10 | 14,895.00 | 192,560 | 2.43 | 59,032 | 1.57 | 8.93 | 60 |
| 40 | 02-Jul | 1,494.20 | 1,521.00 | 1,481.80 | 1,509.50 | 1,505.30 | 1.23 | 14,910.51 | 510,945 | 6.45 | 189,280 | 5.02 | 28.49 | 193 |
| 41 | 01-Jul | 1,485.00 | 1,498.00 | 1,475.00 | 1,491.20 | 1,488.39 | 0.54 | 14,729.74 | 513,598 | 6.48 | 268,030 | 7.11 | 39.89 | 274 |
| 42 | 30-Jun | 1,510.60 | 1,515.00 | 1,472.90 | 1,483.20 | 1,483.91 | -1.89 | 14,650.72 | 834,268 | 10.53 | 455,955 | 12.09 | 67.66 | 465 |
| 43 | 27-Jun | 1,447.10 | 1,525.00 | 1,439.70 | 1,511.80 | 1,503.83 | 4.47 | 14,933.22 | 1,986,072 | 25.08 | 635,039 | 16.84 | 95.50 | 648 |
| 44 | 26-Jun | 1,447.40 | 1,453.80 | 1,425.40 | 1,447.10 | 1,439.43 | 0.11 | 14,294.13 | 502,032 | 6.34 | 236,470 | 6.27 | 34.04 | 241 |
| 45 | 25-Jun | 1,430.00 | 1,458.00 | 1,428.10 | 1,445.50 | 1,443.33 | 2.34 | 14,278.33 | 1,692,141 | 21.37 | 687,039 | 18.22 | 99.16 | 701 |
| 46 | 24-Jun | 1,419.00 | 1,436.80 | 1,408.50 | 1,412.40 | 1,422.29 | 0.93 | 13,951.37 | 349,920 | 4.42 | 125,323 | 3.32 | 17.82 | 128 |
| 47 | 23-Jun | 1,388.00 | 1,404.60 | 1,366.10 | 1,399.40 | 1,388.94 | 0.33 | 13,822.96 | 404,529 | 5.11 | 132,203 | 3.51 | 18.36 | 135 |
| 48 | 20-Jun | 1,392.40 | 1,414.40 | 1,387.80 | 1,394.80 | 1,400.01 | 0.17 | 13,777.52 | 219,306 | 2.77 | 75,464 | 2.00 | 10.57 | 77 |
| 49 | 19-Jun | 1,430.00 | 1,430.00 | 1,387.10 | 1,392.40 | 1,404.58 | -2.33 | 13,753.82 | 475,210 | 6.00 | 216,616 | 5.75 | 30.43 | 221 |
| 50 | 18-Jun | 1,440.90 | 1,444.00 | 1,416.20 | 1,425.60 | 1,429.90 | -0.55 | 14,081.76 | 1,005,068 | 12.69 | 471,335 | 12.50 | 67.40 | 481 |
| 51 | 17-Jun | 1,405.90 | 1,438.80 | 1,400.20 | 1,433.50 | 1,423.33 | 3.15 | 14,159.79 | 1,281,223 | 16.18 | 384,474 | 10.20 | 54.72 | 392 |
| 52 | 16-Jun | 1,348.90 | 1,391.80 | 1,348.20 | 1,389.70 | 1,374.35 | 3.36 | 13,727.15 | 1,040,870 | 13.14 | 393,986 | 10.45 | 54.15 | 402 |
| 53 | 13-Jun | 1,341.00 | 1,352.20 | 1,307.10 | 1,344.50 | 1,334.84 | -1.90 | 13,280.67 | 975,052 | 12.31 | 371,179 | 9.85 | 49.55 | 379 |
| 54 | 12-Jun | 1,414.90 | 1,420.00 | 1,367.10 | 1,370.50 | 1,388.47 | -2.84 | 13,537.49 | 551,909 | 6.97 | 270,092 | 7.16 | 37.50 | 276 |
| 55 | 11-Jun | 1,400.00 | 1,426.00 | 1,393.20 | 1,410.50 | 1,409.22 | 1.20 | 13,932.61 | 687,745 | 8.68 | 230,673 | 6.12 | 32.51 | 235 |
| 56 | 10-Jun | 1,426.00 | 1,427.00 | 1,383.60 | 1,393.80 | 1,399.87 | -1.59 | 13,767.65 | 743,639 | 9.39 | 295,664 | 7.84 | 41.39 | 302 |
| 57 | 09-Jun | 1,360.00 | 1,422.00 | 1,341.50 | 1,416.30 | 1,390.14 | 6.52 | 13,989.90 | 3,006,665 | 37.96 | 1,195,752 | 31.72 | 166.23 | 1,220 |
| 58 | 06-Jun | 1,311.10 | 1,340.00 | 1,311.10 | 1,329.60 | 1,328.75 | 1.72 | 13,133.49 | 885,724 | 11.18 | 565,733 | 15.01 | 75.17 | 577 |
| 59 | 05-Jun | 1,304.10 | 1,332.20 | 1,295.20 | 1,307.10 | 1,310.07 | 0.47 | 12,911.24 | 1,268,728 | 16.02 | 890,542 | 23.62 | 116.67 | 909 |
| 60 | 04-Jun | 1,318.10 | 1,319.00 | 1,290.60 | 1,301.00 | 1,301.03 | -0.96 | 12,850.00 | 562,966 | 7.11 | 345,410 | 9.16 | 44.94 | 353 |
| 61 | 03-Jun | 1,331.00 | 1,332.10 | 1,310.10 | 1,313.60 | 1,316.33 | -0.41 | 12,975.45 | 338,054 | 4.27 | 171,189 | 4.54 | 22.53 | 175 |
| 62 | 02-Jun | 1,332.90 | 1,376.40 | 1,315.50 | 1,319.00 | 1,342.64 | -0.47 | 13,028.00 | 901,573 | 11.38 | 330,582 | 8.77 | 44.39 | 337 |
| 63 | 30-May | 1,384.90 | 1,387.50 | 1,320.20 | 1,325.20 | 1,341.56 | -4.16 | 13,090.03 | 892,987 | 11.27 | 448,834 | 11.91 | 60.21 | 458 |
| 64 | 29-May | 1,369.30 | 1,398.90 | 1,355.80 | 1,382.70 | 1,383.10 | 1.83 | 13,658.00 | 678,301 | 8.56 | 248,647 | 6.60 | 34.39 | 254 |
| 65 | 28-May | 1,339.30 | 1,369.30 | 1,331.60 | 1,357.80 | 1,356.42 | 1.74 | 13,412.05 | 379,742 | 4.79 | 173,207 | 4.59 | 23.49 | 177 |
| 66 | 27-May | 1,341.00 | 1,341.60 | 1,318.00 | 1,334.60 | 1,328.77 | -0.51 | 13,182.88 | 400,854 | 5.06 | 120,375 | 3.19 | 16.00 | 123 |
| 67 | 26-May | 1,352.70 | 1,361.80 | 1,336.40 | 1,341.40 | 1,343.69 | -0.55 | 13,250.05 | 196,235 | 2.48 | 85,636 | 2.27 | 11.51 | 87 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK