| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 372.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,500 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 278.42 | Low52 Price: 267.9 | Barrier: 288.9; Drift%: -6.37 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,500,000,088 | Low52 Date: 26-Aug-2025 | SHP: 50.0 / 29.04 / 10.86 / 10.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 69 | ||||
| High/Low Price | Quarter: 349.35 / 269.8 | Month: 313.4 / 287.4 | Week: 281.8 / 270.1 | Day: 274.5 / 268.65 | Sis67: 92 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 271.65 | 274.50 | 268.65 | 271.60 | 271.98 | 1.04 | 40,740.00 | 3,213,713 | 5.76 | 1,376,696 | 5.92 | 37.44 | 91 |
| 2 | 26-Aug | 273.45 | 274.50 | 267.90 | 268.80 | 269.17 | -1.75 | 40,320.00 | 4,720,230 | 8.47 | 3,234,395 | 13.90 | 87.06 | 213 |
| 3 | 25-Aug | 277.20 | 277.40 | 272.20 | 273.60 | 273.84 | -1.21 | 41,040.00 | 1,344,383 | 2.41 | 710,612 | 3.05 | 19.46 | 47 |
| 4 | 22-Aug | 278.20 | 279.15 | 276.30 | 276.95 | 277.75 | -0.45 | 41,542.50 | 608,459 | 1.09 | 232,735 | 1.00 | 6.46 | 15 |
| 5 | 21-Aug | 280.60 | 281.80 | 277.50 | 278.20 | 279.32 | -0.70 | 41,730.00 | 800,735 | 1.44 | 414,459 | 1.78 | 11.58 | 27 |
| 6 | 20-Aug | 280.10 | 282.35 | 278.35 | 280.15 | 279.96 | -0.97 | 42,022.50 | 1,300,514 | 2.33 | 672,555 | 2.89 | 18.83 | 44 |
| 7 | 19-Aug | 275.00 | 283.35 | 273.10 | 282.90 | 280.32 | 3.34 | 42,435.00 | 2,480,560 | 4.45 | 937,996 | 4.03 | 26.29 | 62 |
| 8 | 18-Aug | 273.00 | 275.25 | 270.10 | 273.75 | 272.93 | 0.68 | 41,062.50 | 1,560,274 | 2.80 | 921,457 | 3.96 | 25.15 | 61 |
| 9 | 14-Aug | 276.10 | 276.40 | 271.35 | 271.90 | 273.03 | -1.11 | 40,785.00 | 1,535,923 | 2.75 | 1,057,973 | 4.55 | 28.89 | 70 |
| 10 | 13-Aug | 279.85 | 280.30 | 274.30 | 274.95 | 276.11 | -1.65 | 41,242.50 | 1,815,123 | 3.26 | 1,253,907 | 5.39 | 34.62 | 83 |
| 11 | 12-Aug | 273.35 | 281.80 | 272.25 | 279.55 | 278.86 | 2.36 | 41,932.50 | 1,758,970 | 3.15 | 779,385 | 3.35 | 21.73 | 51 |
| 12 | 11-Aug | 273.50 | 274.00 | 270.10 | 273.10 | 272.49 | -0.05 | 40,965.00 | 790,672 | 1.42 | 400,231 | 1.72 | 10.91 | 27 |
| 13 | 08-Aug | 278.00 | 279.75 | 272.05 | 273.25 | 275.38 | -1.71 | 40,987.50 | 2,502,097 | 4.49 | 1,637,795 | 7.04 | 45.10 | 109 |
| 14 | 07-Aug | 272.60 | 280.00 | 270.55 | 278.00 | 275.05 | 1.98 | 41,700.00 | 2,022,385 | 3.63 | 1,002,998 | 4.31 | 27.59 | 67 |
| 15 | 06-Aug | 278.05 | 278.45 | 271.05 | 272.60 | 274.09 | -1.36 | 40,890.00 | 1,156,799 | 2.07 | 553,808 | 2.38 | 15.18 | 37 |
| 16 | 05-Aug | 282.60 | 282.75 | 275.25 | 276.35 | 277.56 | -2.04 | 41,452.50 | 1,385,233 | 2.48 | 722,197 | 3.10 | 20.05 | 48 |
| 17 | 04-Aug | 281.40 | 284.00 | 278.50 | 282.10 | 281.69 | 0.48 | 42,315.00 | 1,217,869 | 2.18 | 738,285 | 3.17 | 20.80 | 49 |
| 18 | 01-Aug | 288.20 | 288.90 | 280.00 | 280.75 | 282.87 | -2.59 | 42,112.50 | 1,103,756 | 1.98 | 564,922 | 2.43 | 15.98 | 37 |
| 19 | 31-Jul | 291.00 | 291.40 | 287.40 | 288.20 | 288.68 | -1.32 | 43,230.00 | 1,368,944 | 2.46 | 685,452 | 2.95 | 19.79 | 45 |
| 20 | 30-Jul | 294.30 | 294.30 | 290.25 | 292.05 | 292.13 | -0.27 | 43,807.50 | 1,582,995 | 2.84 | 738,101 | 3.17 | 21.56 | 49 |
| 21 | 29-Jul | 300.00 | 301.05 | 291.20 | 292.85 | 293.67 | -2.84 | 43,927.50 | 2,552,471 | 4.58 | 1,243,062 | 5.34 | 36.51 | 82 |
| 22 | 28-Jul | 297.60 | 307.55 | 296.30 | 301.40 | 303.20 | -0.12 | 45,210.00 | 2,510,536 | 4.50 | 1,166,828 | 5.01 | 35.38 | 77 |
| 23 | 25-Jul | 307.65 | 308.65 | 300.35 | 301.75 | 302.92 | -1.92 | 45,262.50 | 2,469,295 | 4.43 | 1,641,659 | 7.05 | 49.73 | 109 |
| 24 | 24-Jul | 306.90 | 308.45 | 305.40 | 307.65 | 307.25 | 0.29 | 46,147.50 | 1,617,268 | 2.90 | 1,139,207 | 4.89 | 35.00 | 76 |
| 25 | 23-Jul | 303.55 | 307.20 | 302.05 | 306.75 | 305.30 | 1.15 | 46,012.50 | 1,873,131 | 3.36 | 1,261,089 | 5.42 | 38.50 | 84 |
| 26 | 22-Jul | 304.00 | 305.05 | 302.25 | 303.25 | 303.61 | -0.25 | 45,487.50 | 1,553,559 | 2.79 | 994,668 | 4.27 | 30.20 | 66 |
| 27 | 21-Jul | 303.95 | 305.10 | 301.75 | 304.00 | 303.85 | 0.02 | 45,600.00 | 1,172,336 | 2.10 | 651,270 | 2.80 | 19.79 | 43 |
| 28 | 18-Jul | 310.90 | 310.90 | 303.60 | 303.95 | 305.21 | -2.24 | 45,592.50 | 1,735,435 | 3.11 | 991,283 | 4.26 | 30.25 | 66 |
| 29 | 17-Jul | 311.30 | 312.90 | 309.95 | 310.90 | 311.38 | 0.14 | 46,635.00 | 2,090,420 | 3.75 | 1,565,892 | 6.73 | 48.76 | 104 |
| 30 | 16-Jul | 312.75 | 313.40 | 308.05 | 310.45 | 310.43 | -0.62 | 46,567.50 | 2,935,252 | 5.26 | 2,048,551 | 8.80 | 63.59 | 136 |
| 31 | 15-Jul | 305.95 | 312.80 | 305.25 | 312.40 | 309.86 | 2.83 | 46,860.00 | 4,409,836 | 7.91 | 3,174,749 | 13.64 | 98.37 | 211 |
| 32 | 14-Jul | 300.00 | 306.30 | 297.65 | 303.80 | 303.23 | 1.32 | 45,570.00 | 4,999,337 | 8.97 | 3,476,038 | 14.94 | 105.40 | 231 |
| 33 | 11-Jul | 305.00 | 308.20 | 299.15 | 299.85 | 301.74 | -1.70 | 44,977.50 | 2,628,780 | 4.71 | 1,807,717 | 7.77 | 54.55 | 120 |
| 34 | 10-Jul | 306.00 | 307.60 | 302.95 | 305.05 | 305.05 | -0.18 | 45,757.50 | 3,164,905 | 5.68 | 2,104,681 | 9.04 | 64.20 | 140 |
| 35 | 09-Jul | 306.70 | 308.25 | 303.75 | 305.60 | 305.36 | 0.15 | 45,840.00 | 3,109,109 | 5.58 | 1,869,589 | 8.03 | 57.09 | 124 |
| 36 | 08-Jul | 308.00 | 308.90 | 302.70 | 305.15 | 305.40 | -0.76 | 45,772.50 | 2,848,949 | 5.11 | 1,906,969 | 8.19 | 58.24 | 126 |
| 37 | 07-Jul | 304.05 | 308.40 | 299.50 | 307.50 | 304.49 | 2.59 | 46,125.00 | 9,168,133 | 16.44 | 4,741,820 | 20.37 | 144.38 | 315 |
| 38 | 04-Jul | 298.50 | 301.60 | 294.80 | 299.75 | 299.01 | -0.38 | 44,962.50 | 3,513,522 | 6.30 | 1,893,443 | 8.14 | 56.62 | 126 |
| 39 | 03-Jul | 302.05 | 303.25 | 298.85 | 300.90 | 301.24 | -0.36 | 45,135.00 | 3,990,862 | 7.16 | 3,014,191 | 12.95 | 90.80 | 200 |
| 40 | 02-Jul | 299.80 | 303.00 | 297.90 | 302.00 | 300.58 | 0.68 | 45,300.00 | 1,954,443 | 3.51 | 1,022,985 | 4.40 | 30.75 | 68 |
| 41 | 01-Jul | 303.00 | 304.30 | 298.30 | 299.95 | 300.45 | -0.65 | 44,992.50 | 3,836,011 | 6.88 | 2,978,858 | 12.80 | 89.50 | 198 |
| 42 | 30-Jun | 304.00 | 305.15 | 299.95 | 301.90 | 302.00 | -0.17 | 45,285.00 | 2,369,813 | 4.25 | 1,664,564 | 7.15 | 50.00 | 110 |
| 43 | 27-Jun | 301.05 | 310.00 | 301.05 | 302.40 | 304.18 | 0.87 | 45,360.00 | 5,837,469 | 10.47 | 3,169,625 | 13.62 | 96.41 | 210 |
| 44 | 26-Jun | 297.00 | 300.45 | 296.00 | 299.80 | 298.56 | 1.15 | 44,970.00 | 2,825,796 | 5.07 | 1,752,431 | 7.53 | 52.32 | 116 |
| 45 | 25-Jun | 301.85 | 301.85 | 295.95 | 296.40 | 297.50 | -0.94 | 44,460.00 | 1,805,308 | 3.24 | 949,594 | 4.08 | 28.25 | 63 |
| 46 | 24-Jun | 299.00 | 302.30 | 297.50 | 299.20 | 299.90 | 0.96 | 44,880.00 | 1,842,910 | 3.31 | 896,126 | 3.85 | 26.87 | 59 |
| 47 | 23-Jun | 294.40 | 297.85 | 291.30 | 296.35 | 294.55 | 0.32 | 44,452.50 | 1,470,604 | 2.64 | 640,822 | 2.75 | 18.88 | 43 |
| 48 | 20-Jun | 292.80 | 296.45 | 291.70 | 295.40 | 294.84 | 1.48 | 44,310.00 | 2,042,018 | 3.66 | 1,312,592 | 5.64 | 38.70 | 87 |
| 49 | 19-Jun | 297.15 | 297.95 | 290.10 | 291.10 | 292.72 | -2.04 | 43,665.00 | 1,328,206 | 2.38 | 525,737 | 2.26 | 15.39 | 35 |
| 50 | 18-Jun | 297.10 | 299.30 | 295.40 | 297.15 | 297.43 | 0.02 | 44,572.50 | 744,406 | 1.34 | 388,614 | 1.67 | 11.56 | 26 |
| 51 | 17-Jun | 300.60 | 301.30 | 295.60 | 297.10 | 298.04 | -1.16 | 44,565.00 | 1,302,311 | 2.34 | 818,702 | 3.52 | 24.40 | 54 |
| 52 | 16-Jun | 301.00 | 303.00 | 296.10 | 300.60 | 299.15 | -0.13 | 45,090.00 | 1,699,582 | 3.05 | 973,834 | 4.18 | 29.13 | 65 |
| 53 | 13-Jun | 290.10 | 304.85 | 290.10 | 301.00 | 300.48 | -0.86 | 45,150.00 | 1,328,725 | 2.38 | 542,475 | 2.33 | 16.30 | 36 |
| 54 | 12-Jun | 310.00 | 310.95 | 301.85 | 303.60 | 306.06 | -1.86 | 45,540.00 | 1,256,599 | 2.25 | 766,590 | 3.29 | 23.46 | 51 |
| 55 | 11-Jun | 307.05 | 313.10 | 307.05 | 309.35 | 310.48 | 0.42 | 46,402.50 | 3,319,727 | 5.95 | 2,182,751 | 9.38 | 67.77 | 145 |
| 56 | 10-Jun | 313.00 | 313.55 | 306.60 | 308.05 | 308.52 | -0.84 | 46,207.50 | 3,863,770 | 6.93 | 2,561,374 | 11.01 | 79.02 | 170 |
| 57 | 09-Jun | 308.40 | 312.00 | 304.65 | 310.65 | 308.72 | 1.54 | 46,597.50 | 1,814,464 | 3.25 | 936,860 | 4.03 | 28.92 | 62 |
| 58 | 06-Jun | 308.40 | 309.55 | 305.50 | 305.95 | 306.63 | -0.76 | 45,892.50 | 557,565 | 1.00 | 317,583 | 1.36 | 9.74 | 21 |
| 59 | 05-Jun | 309.00 | 309.95 | 306.55 | 308.30 | 308.33 | 0.28 | 46,245.00 | 1,344,155 | 2.41 | 794,847 | 3.42 | 24.51 | 53 |
| 60 | 04-Jun | 305.75 | 307.95 | 303.65 | 307.45 | 306.25 | 0.74 | 46,117.50 | 940,765 | 1.69 | 560,946 | 2.41 | 17.18 | 37 |
| 61 | 03-Jun | 301.80 | 309.25 | 301.80 | 305.20 | 306.24 | 0.11 | 45,780.00 | 1,923,502 | 3.45 | 1,210,020 | 5.20 | 37.06 | 80 |
| 62 | 02-Jun | 307.00 | 308.75 | 303.45 | 304.85 | 305.52 | -0.80 | 45,727.50 | 1,826,487 | 3.28 | 1,175,272 | 5.05 | 35.91 | 78 |
| 63 | 30-May | 314.00 | 315.70 | 306.00 | 307.30 | 308.12 | -2.13 | 46,095.00 | 4,725,279 | 8.47 | 3,592,423 | 15.44 | 110.69 | 238 |
| 64 | 29-May | 313.90 | 315.30 | 309.80 | 314.00 | 312.50 | 0.37 | 47,100.00 | 3,626,141 | 6.50 | 2,294,354 | 9.86 | 71.70 | 152 |
| 65 | 28-May | 316.50 | 317.70 | 312.15 | 312.85 | 314.77 | -1.26 | 46,927.50 | 2,242,166 | 4.02 | 1,578,682 | 6.78 | 49.69 | 105 |
| 66 | 27-May | 312.00 | 320.50 | 312.00 | 316.85 | 317.13 | -0.46 | 47,527.50 | 2,216,593 | 3.98 | 1,253,473 | 5.39 | 39.75 | 83 |
| 67 | 26-May | 320.00 | 325.00 | 317.80 | 318.30 | 322.22 | -0.50 | 47,745.00 | 2,237,292 | 4.01 | 775,675 | 3.33 | 24.99 | 51 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK