| 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: 1,475.0; Drift%: 0.75 |
| Industry: Gas | Face Value: 10; VWAP21: 1,458.73 | 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 / 23.76 / 23.82 / 9.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 307 | ||||
| High/Low Price | Quarter: 1,407.4 / 1,195.55 | Month: 1,435.4 / 1,317.7 | Week: 1,586.9 / 1,472.9 | Day: 1,497.7 / 1,472.0 | Sis67: 283 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,476.00 | 1,497.70 | 1,472.00 | 1,486.20 | 1,488.68 | 0.27 | 14,680.35 | 274,774 | 1.44 | 131,956 | 2.24 | 19.64 | 135 |
| 2 | 10-Jul | 1,493.00 | 1,495.60 | 1,459.20 | 1,482.20 | 1,475.35 | -0.44 | 14,640.84 | 385,984 | 2.03 | 171,728 | 2.91 | 25.34 | 175 |
| 3 | 09-Jul | 1,512.40 | 1,515.70 | 1,485.00 | 1,488.70 | 1,494.69 | -1.57 | 14,705.05 | 349,489 | 1.84 | 154,492 | 2.62 | 23.09 | 158 |
| 4 | 08-Jul | 1,556.00 | 1,556.00 | 1,507.30 | 1,512.40 | 1,522.70 | -1.96 | 14,939.15 | 448,093 | 2.36 | 208,660 | 3.53 | 31.77 | 213 |
| 5 | 07-Jul | 1,550.00 | 1,554.50 | 1,515.20 | 1,542.70 | 1,539.60 | 0.02 | 15,238.45 | 630,177 | 3.31 | 247,856 | 4.20 | 38.16 | 253 |
| 6 | 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 | 14.92 | 640,139 | 10.84 | 99.72 | 653 |
| 7 | 03-Jul | 1,515.00 | 1,520.50 | 1,503.20 | 1,508.00 | 1,512.07 | -0.10 | 14,895.00 | 192,560 | 1.01 | 59,032 | 1.00 | 8.93 | 60 |
| 8 | 02-Jul | 1,494.20 | 1,521.00 | 1,481.80 | 1,509.50 | 1,505.30 | 1.23 | 14,910.51 | 510,945 | 2.69 | 189,280 | 3.21 | 28.49 | 193 |
| 9 | 01-Jul | 1,485.00 | 1,498.00 | 1,475.00 | 1,491.20 | 1,488.39 | 0.54 | 14,729.74 | 513,598 | 2.70 | 268,030 | 4.54 | 39.89 | 274 |
| 10 | 30-Jun | 1,510.60 | 1,515.00 | 1,472.90 | 1,483.20 | 1,483.91 | -1.89 | 14,650.72 | 834,268 | 4.39 | 455,955 | 7.72 | 67.66 | 465 |
| 11 | 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 | 10.44 | 635,039 | 10.76 | 95.50 | 648 |
| 12 | 26-Jun | 1,447.40 | 1,453.80 | 1,425.40 | 1,447.10 | 1,439.43 | 0.11 | 14,294.13 | 502,032 | 2.64 | 236,470 | 4.01 | 34.04 | 241 |
| 13 | 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 | 8.90 | 687,039 | 11.64 | 99.16 | 701 |
| 14 | 24-Jun | 1,419.00 | 1,436.80 | 1,408.50 | 1,412.40 | 1,422.29 | 0.93 | 13,951.37 | 349,920 | 1.84 | 125,323 | 2.12 | 17.82 | 128 |
| 15 | 23-Jun | 1,388.00 | 1,404.60 | 1,366.10 | 1,399.40 | 1,388.94 | 0.33 | 13,822.96 | 404,529 | 2.13 | 132,203 | 2.24 | 18.36 | 135 |
| 16 | 20-Jun | 1,392.40 | 1,414.40 | 1,387.80 | 1,394.80 | 1,400.01 | 0.17 | 13,777.52 | 219,306 | 1.15 | 75,464 | 1.28 | 10.57 | 77 |
| 17 | 19-Jun | 1,430.00 | 1,430.00 | 1,387.10 | 1,392.40 | 1,404.58 | -2.33 | 13,753.82 | 475,210 | 2.50 | 216,616 | 3.67 | 30.43 | 221 |
| 18 | 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 | 5.28 | 471,335 | 7.98 | 67.40 | 481 |
| 19 | 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 | 6.74 | 384,474 | 6.51 | 54.72 | 392 |
| 20 | 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 | 5.47 | 393,986 | 6.67 | 54.15 | 402 |
| 21 | 13-Jun | 1,341.00 | 1,352.20 | 1,307.10 | 1,344.50 | 1,334.84 | -1.90 | 13,280.67 | 975,052 | 5.13 | 371,179 | 6.29 | 49.55 | 379 |
| 22 | 12-Jun | 1,414.90 | 1,420.00 | 1,367.10 | 1,370.50 | 1,388.47 | -2.84 | 13,537.49 | 551,909 | 2.90 | 270,092 | 4.58 | 37.50 | 276 |
| 23 | 11-Jun | 1,400.00 | 1,426.00 | 1,393.20 | 1,410.50 | 1,409.22 | 1.20 | 13,932.61 | 687,745 | 3.62 | 230,673 | 3.91 | 32.51 | 235 |
| 24 | 10-Jun | 1,426.00 | 1,427.00 | 1,383.60 | 1,393.80 | 1,399.87 | -1.59 | 13,767.65 | 743,639 | 3.91 | 295,664 | 5.01 | 41.39 | 302 |
| 25 | 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 | 15.81 | 1,195,752 | 20.26 | 166.23 | 1,220 |
| 26 | 06-Jun | 1,311.10 | 1,340.00 | 1,311.10 | 1,329.60 | 1,328.75 | 1.72 | 13,133.49 | 885,724 | 4.66 | 565,733 | 9.58 | 75.17 | 577 |
| 27 | 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 | 6.67 | 890,542 | 15.09 | 116.67 | 909 |
| 28 | 04-Jun | 1,318.10 | 1,319.00 | 1,290.60 | 1,301.00 | 1,301.03 | -0.96 | 12,850.00 | 562,966 | 2.96 | 345,410 | 5.85 | 44.94 | 353 |
| 29 | 03-Jun | 1,331.00 | 1,332.10 | 1,310.10 | 1,313.60 | 1,316.33 | -0.41 | 12,975.45 | 338,054 | 1.78 | 171,189 | 2.90 | 22.53 | 175 |
| 30 | 02-Jun | 1,332.90 | 1,376.40 | 1,315.50 | 1,319.00 | 1,342.64 | -0.47 | 13,028.00 | 901,573 | 4.74 | 330,582 | 5.60 | 44.39 | 337 |
| 31 | 30-May | 1,384.90 | 1,387.50 | 1,320.20 | 1,325.20 | 1,341.56 | -4.16 | 13,090.03 | 892,987 | 4.70 | 448,834 | 7.60 | 60.21 | 458 |
| 32 | 29-May | 1,369.30 | 1,398.90 | 1,355.80 | 1,382.70 | 1,383.10 | 1.83 | 13,658.00 | 678,301 | 3.57 | 248,647 | 4.21 | 34.39 | 254 |
| 33 | 28-May | 1,339.30 | 1,369.30 | 1,331.60 | 1,357.80 | 1,356.42 | 1.74 | 13,412.05 | 379,742 | 2.00 | 173,207 | 2.93 | 23.49 | 177 |
| 34 | 27-May | 1,341.00 | 1,341.60 | 1,318.00 | 1,334.60 | 1,328.77 | -0.51 | 13,182.88 | 400,854 | 2.11 | 120,375 | 2.04 | 16.00 | 123 |
| 35 | 26-May | 1,352.70 | 1,361.80 | 1,336.40 | 1,341.40 | 1,343.69 | -0.55 | 13,250.05 | 196,235 | 1.03 | 85,636 | 1.45 | 11.51 | 87 |
| 36 | 23-May | 1,358.90 | 1,364.10 | 1,345.10 | 1,348.80 | 1,351.99 | -0.38 | 13,323.15 | 190,195 | 1.00 | 77,929 | 1.32 | 10.54 | 80 |
| 37 | 22-May | 1,371.10 | 1,378.00 | 1,342.00 | 1,353.90 | 1,357.17 | -2.03 | 13,373.52 | 287,038 | 1.51 | 141,008 | 2.39 | 19.14 | 144 |
| 38 | 21-May | 1,375.70 | 1,393.20 | 1,364.20 | 1,382.00 | 1,380.82 | 0.69 | 13,651.00 | 266,016 | 1.40 | 106,335 | 1.80 | 14.68 | 109 |
| 39 | 20-May | 1,414.00 | 1,414.60 | 1,362.00 | 1,372.50 | 1,379.70 | -2.29 | 13,557.25 | 487,621 | 2.56 | 284,603 | 4.82 | 39.27 | 290 |
| 40 | 19-May | 1,391.40 | 1,434.20 | 1,388.40 | 1,404.60 | 1,418.00 | 0.95 | 13,874.33 | 503,079 | 2.65 | 193,797 | 3.28 | 27.00 | 184 |
| 41 | 16-May | 1,378.60 | 1,401.80 | 1,368.60 | 1,391.40 | 1,388.67 | 1.40 | 13,743.94 | 507,540 | 2.67 | 297,244 | 5.04 | 41.28 | 283 |
| 42 | 15-May | 1,387.00 | 1,388.00 | 1,363.00 | 1,372.20 | 1,371.44 | -0.92 | 13,554.29 | 350,552 | 1.84 | 165,354 | 2.80 | 22.68 | 157 |
| 43 | 14-May | 1,385.00 | 1,410.40 | 1,376.80 | 1,385.00 | 1,389.33 | -0.50 | 13,680.00 | 332,395 | 1.75 | 165,150 | 2.80 | 22.94 | 157 |
| 44 | 13-May | 1,414.30 | 1,420.00 | 1,385.00 | 1,391.90 | 1,397.37 | -1.23 | 13,748.88 | 341,539 | 1.80 | 165,142 | 2.80 | 23.08 | 157 |
| 45 | 12-May | 1,377.10 | 1,412.70 | 1,377.10 | 1,409.20 | 1,400.70 | 3.43 | 13,919.76 | 307,268 | 1.62 | 120,299 | 2.04 | 16.85 | 114 |
| 46 | 09-May | 1,328.00 | 1,370.60 | 1,328.00 | 1,362.50 | 1,353.96 | -0.47 | 13,458.47 | 563,437 | 2.96 | 281,869 | 4.77 | 38.16 | 268 |
| 47 | 08-May | 1,434.00 | 1,435.40 | 1,360.00 | 1,368.90 | 1,402.99 | -2.91 | 13,521.69 | 648,635 | 3.41 | 227,408 | 3.85 | 31.91 | 216 |
| 48 | 07-May | 1,339.00 | 1,423.40 | 1,317.70 | 1,409.90 | 1,400.39 | 2.40 | 13,926.68 | 891,615 | 4.69 | 252,206 | 4.27 | 35.32 | 240 |
| 49 | 06-May | 1,410.00 | 1,421.80 | 1,370.00 | 1,376.90 | 1,393.07 | -1.97 | 13,600.71 | 669,889 | 3.52 | 308,431 | 5.22 | 42.97 | 293 |
| 50 | 05-May | 1,362.10 | 1,414.40 | 1,362.00 | 1,404.50 | 1,398.04 | 3.31 | 13,873.34 | 578,912 | 3.04 | 162,104 | 2.75 | 22.66 | 154 |
| 51 | 02-May | 1,346.30 | 1,387.20 | 1,346.30 | 1,359.50 | 1,363.10 | 1.00 | 13,428.84 | 683,250 | 3.59 | 377,269 | 6.39 | 51.43 | 359 |
| 52 | 30-Apr | 1,324.00 | 1,374.00 | 1,307.00 | 1,346.10 | 1,349.68 | 1.45 | 13,296.48 | 764,409 | 4.02 | 206,470 | 3.50 | 27.87 | 196 |
| 53 | 29-Apr | 1,337.50 | 1,355.50 | 1,323.70 | 1,326.90 | 1,337.19 | -0.51 | 13,106.82 | 463,479 | 2.44 | 191,467 | 3.24 | 25.60 | 182 |
| 54 | 28-Apr | 1,282.80 | 1,336.80 | 1,281.00 | 1,333.70 | 1,321.03 | 4.23 | 13,173.99 | 645,668 | 3.39 | 159,227 | 2.70 | 21.03 | 152 |
| 55 | 25-Apr | 1,324.90 | 1,329.00 | 1,266.00 | 1,279.60 | 1,287.56 | -3.38 | 12,639.60 | 484,979 | 2.55 | 245,507 | 4.16 | 31.61 | 234 |
| 56 | 24-Apr | 1,324.90 | 1,342.10 | 1,319.20 | 1,324.30 | 1,329.76 | 0.09 | 13,081.14 | 477,734 | 2.51 | 234,879 | 3.98 | 31.23 | 223 |
| 57 | 23-Apr | 1,355.00 | 1,359.60 | 1,304.30 | 1,323.10 | 1,323.75 | -1.52 | 13,069.29 | 562,377 | 2.96 | 253,107 | 4.29 | 33.51 | 241 |
| 58 | 22-Apr | 1,300.20 | 1,354.50 | 1,296.60 | 1,343.50 | 1,334.32 | 3.85 | 13,270.79 | 1,006,613 | 5.29 | 405,319 | 6.87 | 54.08 | 386 |
| 59 | 21-Apr | 1,264.90 | 1,297.60 | 1,255.70 | 1,293.70 | 1,278.74 | 3.36 | 12,778.88 | 499,889 | 2.63 | 222,451 | 3.77 | 28.45 | 212 |
| 60 | 17-Apr | 1,262.00 | 1,262.70 | 1,238.00 | 1,251.60 | 1,249.67 | -0.06 | 12,363.03 | 721,675 | 3.79 | 313,969 | 5.32 | 39.24 | 299 |
| 61 | 16-Apr | 1,249.00 | 1,285.00 | 1,230.50 | 1,252.40 | 1,248.85 | -4.80 | 12,370.93 | 2,724,502 | 14.32 | 831,844 | 14.09 | 103.88 | 791 |
| 62 | 15-Apr | 1,281.00 | 1,321.50 | 1,281.00 | 1,315.60 | 1,312.01 | 2.98 | 12,995.20 | 246,487 | 1.30 | 108,367 | 1.84 | 14.22 | 103 |
| 63 | 11-Apr | 1,286.00 | 1,286.00 | 1,238.65 | 1,277.50 | 1,267.42 | 2.64 | 12,618.86 | 714,969 | 3.76 | 327,840 | 5.55 | 41.55 | 312 |
| 64 | 09-Apr | 1,310.80 | 1,312.00 | 1,239.75 | 1,244.70 | 1,266.92 | -5.11 | 12,294.87 | 576,621 | 3.03 | 237,912 | 4.03 | 30.14 | 226 |
| 65 | 08-Apr | 1,325.05 | 1,358.85 | 1,290.80 | 1,311.70 | 1,314.23 | 0.49 | 12,956.68 | 363,894 | 1.91 | 106,776 | 1.81 | 14.03 | 102 |
| 66 | 07-Apr | 1,272.00 | 1,315.55 | 1,252.00 | 1,305.25 | 1,284.12 | -1.93 | 12,892.97 | 416,348 | 2.19 | 152,430 | 2.58 | 19.57 | 145 |
| 67 | 04-Apr | 1,385.00 | 1,393.95 | 1,321.05 | 1,330.90 | 1,347.94 | -4.66 | 13,146.33 | 241,278 | 1.27 | 92,577 | 1.57 | 12.48 | 88 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK