| 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: 1,317.7; Drift%: 4.65 |
| 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 / 23.76 / 23.82 / 9.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.13 | ||||
| High/Low Price | Quarter: 1,407.4 / 1,195.55 | Month: 1,407.4 / 1,195.55 | Week: 1,420.0 / 1,363.0 | Day: 1,393.2 / 1,364.2 | Float67: 1.79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,375.70 | 1,393.20 | 1,364.20 | 1,382.00 | 1,380.82 | 0.69 | 13,651.00 | 266,016 | 1.10 | 106,335 | 1.15 | 14.68 | 1.09 |
| 2 | 20-May | 1,414.00 | 1,414.60 | 1,362.00 | 1,372.50 | 1,379.70 | -2.29 | 13,557.25 | 487,621 | 2.02 | 284,603 | 3.07 | 39.27 | 2.90 |
| 3 | 19-May | 1,391.40 | 1,434.20 | 1,388.40 | 1,404.60 | 1,418.00 | 0.95 | 13,874.33 | 503,079 | 2.09 | 193,797 | 2.09 | 27.00 | 1.84 |
| 4 | 16-May | 1,378.60 | 1,401.80 | 1,368.60 | 1,391.40 | 1,388.67 | 1.40 | 13,743.94 | 507,540 | 2.10 | 297,244 | 3.21 | 41.28 | 2.83 |
| 5 | 15-May | 1,387.00 | 1,388.00 | 1,363.00 | 1,372.20 | 1,371.44 | -0.92 | 13,554.29 | 350,552 | 1.45 | 165,354 | 1.79 | 22.68 | 1.57 |
| 6 | 14-May | 1,385.00 | 1,410.40 | 1,376.80 | 1,385.00 | 1,389.33 | -0.50 | 13,680.00 | 332,395 | 1.38 | 165,150 | 1.78 | 22.94 | 1.57 |
| 7 | 13-May | 1,414.30 | 1,420.00 | 1,385.00 | 1,391.90 | 1,397.37 | -1.23 | 13,748.88 | 341,539 | 1.42 | 165,142 | 1.78 | 23.08 | 1.57 |
| 8 | 12-May | 1,377.10 | 1,412.70 | 1,377.10 | 1,409.20 | 1,400.70 | 3.43 | 13,919.76 | 307,268 | 1.27 | 120,299 | 1.30 | 16.85 | 1.14 |
| 9 | 09-May | 1,328.00 | 1,370.60 | 1,328.00 | 1,362.50 | 1,353.96 | -0.47 | 13,458.47 | 563,437 | 2.34 | 281,869 | 3.04 | 38.16 | 2.68 |
| 10 | 08-May | 1,434.00 | 1,435.40 | 1,360.00 | 1,368.90 | 1,402.99 | -2.91 | 13,521.69 | 648,635 | 2.69 | 227,408 | 2.46 | 31.91 | 2.16 |
| 11 | 07-May | 1,339.00 | 1,423.40 | 1,317.70 | 1,409.90 | 1,400.39 | 2.40 | 13,926.68 | 891,615 | 3.70 | 252,206 | 2.72 | 35.32 | 2.40 |
| 12 | 06-May | 1,410.00 | 1,421.80 | 1,370.00 | 1,376.90 | 1,393.07 | -1.97 | 13,600.71 | 669,889 | 2.78 | 308,431 | 3.33 | 42.97 | 2.93 |
| 13 | 05-May | 1,362.10 | 1,414.40 | 1,362.00 | 1,404.50 | 1,398.04 | 3.31 | 13,873.34 | 578,912 | 2.40 | 162,104 | 1.75 | 22.66 | 1.54 |
| 14 | 02-May | 1,346.30 | 1,387.20 | 1,346.30 | 1,359.50 | 1,363.10 | 1.00 | 13,428.84 | 683,250 | 2.83 | 377,269 | 4.08 | 51.43 | 3.59 |
| 15 | 30-Apr | 1,324.00 | 1,374.00 | 1,307.00 | 1,346.10 | 1,349.68 | 1.45 | 13,296.48 | 764,409 | 3.17 | 206,470 | 2.23 | 27.87 | 1.96 |
| 16 | 29-Apr | 1,337.50 | 1,355.50 | 1,323.70 | 1,326.90 | 1,337.19 | -0.51 | 13,106.82 | 463,479 | 1.92 | 191,467 | 2.07 | 25.60 | 1.82 |
| 17 | 28-Apr | 1,282.80 | 1,336.80 | 1,281.00 | 1,333.70 | 1,321.03 | 4.23 | 13,173.99 | 645,668 | 2.68 | 159,227 | 1.72 | 21.03 | 1.52 |
| 18 | 25-Apr | 1,324.90 | 1,329.00 | 1,266.00 | 1,279.60 | 1,287.56 | -3.38 | 12,639.60 | 484,979 | 2.01 | 245,507 | 2.65 | 31.61 | 2.34 |
| 19 | 24-Apr | 1,324.90 | 1,342.10 | 1,319.20 | 1,324.30 | 1,329.76 | 0.09 | 13,081.14 | 477,734 | 1.98 | 234,879 | 2.54 | 31.23 | 2.23 |
| 20 | 23-Apr | 1,355.00 | 1,359.60 | 1,304.30 | 1,323.10 | 1,323.75 | -1.52 | 13,069.29 | 562,377 | 2.33 | 253,107 | 2.73 | 33.51 | 2.41 |
| 21 | 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 | 4.17 | 405,319 | 4.38 | 54.08 | 3.86 |
| 22 | 21-Apr | 1,264.90 | 1,297.60 | 1,255.70 | 1,293.70 | 1,278.74 | 3.36 | 12,778.88 | 499,889 | 2.07 | 222,451 | 2.40 | 28.45 | 2.12 |
| 23 | 17-Apr | 1,262.00 | 1,262.70 | 1,238.00 | 1,251.60 | 1,249.67 | -0.06 | 12,363.03 | 721,675 | 2.99 | 313,969 | 3.39 | 39.24 | 2.99 |
| 24 | 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 | 11.29 | 831,844 | 8.99 | 103.88 | 7.91 |
| 25 | 15-Apr | 1,281.00 | 1,321.50 | 1,281.00 | 1,315.60 | 1,312.01 | 2.98 | 12,995.20 | 246,487 | 1.02 | 108,367 | 1.17 | 14.22 | 1.03 |
| 26 | 11-Apr | 1,286.00 | 1,286.00 | 1,238.65 | 1,277.50 | 1,267.42 | 2.64 | 12,618.86 | 714,969 | 2.96 | 327,840 | 3.54 | 41.55 | 3.12 |
| 27 | 09-Apr | 1,310.80 | 1,312.00 | 1,239.75 | 1,244.70 | 1,266.92 | -5.11 | 12,294.87 | 576,621 | 2.39 | 237,912 | 2.57 | 30.14 | 2.26 |
| 28 | 08-Apr | 1,325.05 | 1,358.85 | 1,290.80 | 1,311.70 | 1,314.23 | 0.49 | 12,956.68 | 363,894 | 1.51 | 106,776 | 1.15 | 14.03 | 1.02 |
| 29 | 07-Apr | 1,272.00 | 1,315.55 | 1,252.00 | 1,305.25 | 1,284.12 | -1.93 | 12,892.97 | 416,348 | 1.73 | 152,430 | 1.65 | 19.57 | 1.45 |
| 30 | 04-Apr | 1,385.00 | 1,393.95 | 1,321.05 | 1,330.90 | 1,347.94 | -4.66 | 13,146.33 | 241,278 | 1.00 | 92,577 | 1.00 | 12.48 | 0.88 |
| 31 | 03-Apr | 1,379.00 | 1,400.00 | 1,370.05 | 1,396.00 | 1,391.83 | 0.58 | 13,789.00 | 318,708 | 1.32 | 194,994 | 2.11 | 27.14 | 1.86 |
| 32 | 02-Apr | 1,385.80 | 1,390.00 | 1,365.00 | 1,387.90 | 1,383.03 | 0.15 | 13,709.37 | 260,681 | 1.08 | 127,755 | 1.38 | 17.67 | 1.22 |
| 33 | 01-Apr | 1,377.80 | 1,407.00 | 1,368.05 | 1,385.80 | 1,386.04 | -0.08 | 13,688.62 | 331,614 | 1.37 | 140,652 | 1.52 | 19.49 | 1.34 |
| 34 | 28-Mar | 1,367.45 | 1,398.00 | 1,361.50 | 1,386.95 | 1,382.36 | 1.43 | 13,699.98 | 395,767 | 1.64 | 137,754 | 1.49 | 19.04 | 1.31 |
| 35 | 27-Mar | 1,340.50 | 1,380.00 | 1,333.00 | 1,367.35 | 1,360.27 | 1.41 | 13,506.38 | 321,798 | 1.33 | 145,952 | 1.58 | 19.85 | 1.39 |
| 36 | 26-Mar | 1,357.55 | 1,374.50 | 1,345.00 | 1,348.30 | 1,360.06 | -1.26 | 13,318.21 | 186,757 | 0.77 | 76,650 | 0.83 | 10.42 | 0.73 |
| 37 | 25-Mar | 1,396.00 | 1,401.45 | 1,359.55 | 1,365.50 | 1,374.87 | -1.77 | 13,488.11 | 230,272 | 0.95 | 78,975 | 0.85 | 10.86 | 0.75 |
| 38 | 24-Mar | 1,383.00 | 1,407.40 | 1,377.15 | 1,390.10 | 1,391.26 | 0.73 | 13,731.10 | 694,701 | 2.88 | 383,419 | 4.14 | 53.34 | 3.65 |
| 39 | 21-Mar | 1,369.75 | 1,392.95 | 1,361.00 | 1,380.00 | 1,378.11 | 0.75 | 13,631.00 | 377,834 | 1.57 | 143,128 | 1.55 | 19.72 | 1.36 |
| 40 | 20-Mar | 1,355.00 | 1,388.90 | 1,344.10 | 1,369.70 | 1,372.81 | 2.79 | 13,529.59 | 777,812 | 3.22 | 154,085 | 1.66 | 21.15 | 1.47 |
| 41 | 19-Mar | 1,328.00 | 1,346.30 | 1,320.60 | 1,332.50 | 1,332.40 | 0.65 | 13,162.14 | 262,260 | 1.09 | 112,009 | 1.21 | 14.92 | 1.07 |
| 42 | 18-Mar | 1,313.95 | 1,330.00 | 1,312.60 | 1,323.90 | 1,321.37 | 0.94 | 13,077.19 | 144,172 | 0.60 | 55,028 | 0.59 | 7.27 | 0.52 |
| 43 | 17-Mar | 1,288.05 | 1,326.00 | 1,283.60 | 1,311.55 | 1,313.82 | 1.99 | 12,955.20 | 306,214 | 1.27 | 108,359 | 1.17 | 14.24 | 1.03 |
| 44 | 13-Mar | 1,295.00 | 1,306.30 | 1,280.50 | 1,285.95 | 1,289.67 | -1.04 | 12,702.33 | 156,251 | 0.65 | 52,516 | 0.57 | 6.77 | 0.50 |
| 45 | 12-Mar | 1,287.90 | 1,301.80 | 1,278.00 | 1,299.50 | 1,290.61 | 0.90 | 12,836.17 | 162,129 | 0.67 | 52,313 | 0.57 | 6.75 | 0.50 |
| 46 | 11-Mar | 1,261.00 | 1,292.45 | 1,242.30 | 1,287.90 | 1,271.57 | 0.72 | 12,721.59 | 316,597 | 1.31 | 101,130 | 1.09 | 12.86 | 0.96 |
| 47 | 10-Mar | 1,280.00 | 1,307.90 | 1,270.50 | 1,278.65 | 1,290.34 | -0.42 | 12,630.22 | 397,855 | 1.65 | 100,270 | 1.08 | 12.94 | 0.95 |
| 48 | 07-Mar | 1,325.15 | 1,334.00 | 1,271.30 | 1,284.00 | 1,292.65 | -3.93 | 12,683.00 | 959,525 | 3.98 | 241,100 | 2.60 | 31.17 | 2.29 |
| 49 | 06-Mar | 1,303.95 | 1,339.95 | 1,285.35 | 1,336.50 | 1,323.71 | 4.38 | 13,201.65 | 818,021 | 3.39 | 319,861 | 3.46 | 42.34 | 3.04 |
| 50 | 05-Mar | 1,216.70 | 1,289.55 | 1,216.70 | 1,280.40 | 1,270.15 | 5.48 | 12,647.51 | 464,515 | 1.93 | 101,681 | 1.10 | 12.92 | 0.97 |
| 51 | 04-Mar | 1,221.00 | 1,229.60 | 1,195.55 | 1,213.85 | 1,214.84 | -1.74 | 11,990.14 | 246,010 | 1.02 | 82,072 | 0.89 | 9.97 | 0.78 |
| 52 | 03-Mar | 1,260.00 | 1,266.70 | 1,216.35 | 1,235.40 | 1,238.84 | -0.17 | 12,203.01 | 454,356 | 1.88 | 177,361 | 1.92 | 21.97 | 1.69 |
| 53 | 28-Feb | 1,304.05 | 1,309.95 | 1,233.00 | 1,237.50 | 1,250.10 | -5.63 | 12,223.75 | 545,196 | 2.26 | 263,410 | 2.85 | 32.93 | 2.51 |
| 54 | 27-Feb | 1,322.10 | 1,329.65 | 1,285.35 | 1,311.30 | 1,306.96 | -0.60 | 12,952.73 | 492,186 | 2.04 | 202,919 | 2.19 | 26.52 | 1.93 |
| 55 | 25-Feb | 1,305.00 | 1,327.90 | 1,304.15 | 1,319.20 | 1,316.92 | 0.17 | 13,030.76 | 268,793 | 1.11 | 133,747 | 1.44 | 17.61 | 1.27 |
| 56 | 24-Feb | 1,313.00 | 1,324.10 | 1,296.90 | 1,317.00 | 1,313.84 | -1.31 | 13,009.00 | 252,892 | 1.05 | 98,691 | 1.07 | 12.97 | 0.94 |
| 57 | 21-Feb | 1,332.55 | 1,365.85 | 1,325.75 | 1,334.45 | 1,340.77 | -0.60 | 13,181.40 | 312,637 | 1.30 | 121,763 | 1.32 | 16.33 | 1.16 |
| 58 | 20-Feb | 1,296.65 | 1,347.95 | 1,280.65 | 1,342.55 | 1,330.14 | 3.78 | 13,261.41 | 609,148 | 2.52 | 219,451 | 2.37 | 29.19 | 2.09 |
| 59 | 19-Feb | 1,277.00 | 1,307.50 | 1,277.00 | 1,293.65 | 1,291.10 | -0.60 | 12,778.39 | 342,911 | 1.42 | 127,209 | 1.37 | 16.42 | 1.21 |
| 60 | 18-Feb | 1,277.80 | 1,306.85 | 1,269.00 | 1,301.40 | 1,290.39 | 1.88 | 12,854.94 | 499,060 | 2.07 | 66,899 | 0.72 | 8.63 | 0.64 |
| 61 | 17-Feb | 1,239.00 | 1,281.00 | 1,205.75 | 1,277.40 | 1,256.46 | 3.05 | 12,617.87 | 403,177 | 1.67 | 167,244 | 1.81 | 21.01 | 1.59 |
| 62 | 14-Feb | 1,299.45 | 1,317.55 | 1,225.95 | 1,239.60 | 1,248.27 | -4.50 | 12,244.49 | 385,387 | 1.60 | 129,529 | 1.40 | 16.17 | 1.23 |
| 63 | 13-Feb | 1,301.85 | 1,318.00 | 1,291.55 | 1,298.05 | 1,304.93 | -0.29 | 12,821.85 | 281,419 | 1.17 | 123,610 | 1.34 | 16.13 | 1.18 |
| 64 | 12-Feb | 1,291.15 | 1,319.40 | 1,256.05 | 1,301.85 | 1,292.89 | 0.34 | 12,859.39 | 407,965 | 1.69 | 168,364 | 1.82 | 21.77 | 1.60 |
| 65 | 11-Feb | 1,336.00 | 1,338.00 | 1,278.55 | 1,297.50 | 1,299.17 | -2.53 | 12,816.42 | 360,490 | 1.49 | 191,249 | 2.07 | 24.85 | 1.82 |
| 66 | 10-Feb | 1,355.55 | 1,357.95 | 1,322.40 | 1,331.15 | 1,333.97 | -2.09 | 13,148.80 | 284,508 | 1.18 | 123,525 | 1.33 | 16.48 | 1.18 |
| 67 | 07-Feb | 1,344.95 | 1,363.00 | 1,327.00 | 1,359.50 | 1,348.37 | 1.30 | 13,428.84 | 285,625 | 1.18 | 123,991 | 1.34 | 16.72 | 1.18 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK