| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 384.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,500 | High52 Date: 21-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 300.13 | Low52 Price: 269.6 | Barrier: -; Drift%: - |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,500,000,088 | Low52 Date: 07-Apr-2025 | SHP: 50.0 / 28.77 / 11.18 / 10.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 141 | ||||
| High/Low Price | Quarter: 349.35 / 269.8 | Month: 326.5 / 298.05 | Week: 305.15 / 294.8 | Day: 308.2 / 299.15 | Sis67: 92 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 5.69 | 54.55 | 120 |
| 2 | 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 | 6.63 | 64.20 | 140 |
| 3 | 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 | 5.89 | 57.09 | 124 |
| 4 | 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 | 6.00 | 58.24 | 126 |
| 5 | 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 | 14.93 | 144.38 | 315 |
| 6 | 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 | 5.96 | 56.62 | 126 |
| 7 | 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 | 9.49 | 90.80 | 200 |
| 8 | 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 | 3.22 | 30.75 | 68 |
| 9 | 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 | 9.38 | 89.50 | 198 |
| 10 | 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 | 5.24 | 50.00 | 110 |
| 11 | 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 | 9.98 | 96.41 | 210 |
| 12 | 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 | 5.52 | 52.32 | 116 |
| 13 | 25-Jun | 301.85 | 301.85 | 295.95 | 296.40 | 297.50 | -0.94 | 44,460.00 | 1,805,308 | 3.24 | 949,594 | 2.99 | 28.25 | 63 |
| 14 | 24-Jun | 299.00 | 302.30 | 297.50 | 299.20 | 299.90 | 0.96 | 44,880.00 | 1,842,910 | 3.31 | 896,126 | 2.82 | 26.87 | 59 |
| 15 | 23-Jun | 294.40 | 297.85 | 291.30 | 296.35 | 294.55 | 0.32 | 44,452.50 | 1,470,604 | 2.64 | 640,822 | 2.02 | 18.88 | 43 |
| 16 | 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 | 4.13 | 38.70 | 87 |
| 17 | 19-Jun | 297.15 | 297.95 | 290.10 | 291.10 | 292.72 | -2.04 | 43,665.00 | 1,328,206 | 2.38 | 525,737 | 1.66 | 15.39 | 35 |
| 18 | 18-Jun | 297.10 | 299.30 | 295.40 | 297.15 | 297.43 | 0.02 | 44,572.50 | 744,406 | 1.34 | 388,614 | 1.22 | 11.56 | 26 |
| 19 | 17-Jun | 300.60 | 301.30 | 295.60 | 297.10 | 298.04 | -1.16 | 44,565.00 | 1,302,311 | 2.34 | 818,702 | 2.58 | 24.40 | 54 |
| 20 | 16-Jun | 301.00 | 303.00 | 296.10 | 300.60 | 299.15 | -0.13 | 45,090.00 | 1,699,582 | 3.05 | 973,834 | 3.07 | 29.13 | 65 |
| 21 | 13-Jun | 290.10 | 304.85 | 290.10 | 301.00 | 300.48 | -0.86 | 45,150.00 | 1,328,725 | 2.38 | 542,475 | 1.71 | 16.30 | 36 |
| 22 | 12-Jun | 310.00 | 310.95 | 301.85 | 303.60 | 306.06 | -1.86 | 45,540.00 | 1,256,599 | 2.25 | 766,590 | 2.41 | 23.46 | 51 |
| 23 | 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 | 6.87 | 67.77 | 145 |
| 24 | 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 | 8.07 | 79.02 | 170 |
| 25 | 09-Jun | 308.40 | 312.00 | 304.65 | 310.65 | 308.72 | 1.54 | 46,597.50 | 1,814,464 | 3.25 | 936,860 | 2.95 | 28.92 | 62 |
| 26 | 06-Jun | 308.40 | 309.55 | 305.50 | 305.95 | 306.63 | -0.76 | 45,892.50 | 557,565 | 1.00 | 317,583 | 1.00 | 9.74 | 21 |
| 27 | 05-Jun | 309.00 | 309.95 | 306.55 | 308.30 | 308.33 | 0.28 | 46,245.00 | 1,344,155 | 2.41 | 794,847 | 2.50 | 24.51 | 53 |
| 28 | 04-Jun | 305.75 | 307.95 | 303.65 | 307.45 | 306.25 | 0.74 | 46,117.50 | 940,765 | 1.69 | 560,946 | 1.77 | 17.18 | 37 |
| 29 | 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 | 3.81 | 37.06 | 80 |
| 30 | 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 | 3.70 | 35.91 | 78 |
| 31 | 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 | 11.31 | 110.69 | 238 |
| 32 | 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 | 7.22 | 71.70 | 152 |
| 33 | 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 | 4.97 | 49.69 | 105 |
| 34 | 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 | 3.95 | 39.75 | 83 |
| 35 | 26-May | 320.00 | 325.00 | 317.80 | 318.30 | 322.22 | -0.50 | 47,745.00 | 2,237,292 | 4.01 | 775,675 | 2.44 | 24.99 | 51 |
| 36 | 23-May | 319.20 | 323.30 | 318.25 | 319.90 | 320.00 | -0.11 | 47,985.00 | 1,341,522 | 2.41 | 896,359 | 2.82 | 28.00 | 59 |
| 37 | 22-May | 321.75 | 322.00 | 316.70 | 320.25 | 319.66 | -0.47 | 48,037.50 | 1,223,138 | 2.19 | 690,967 | 2.18 | 22.09 | 46 |
| 38 | 21-May | 316.70 | 323.35 | 310.70 | 321.75 | 318.21 | 1.56 | 48,262.50 | 3,415,750 | 6.13 | 1,629,571 | 5.13 | 51.85 | 108 |
| 39 | 20-May | 317.95 | 321.00 | 310.55 | 316.80 | 316.15 | -1.25 | 47,520.00 | 4,163,973 | 7.47 | 1,464,228 | 4.61 | 46.29 | 97 |
| 40 | 19-May | 321.10 | 324.10 | 319.00 | 320.80 | 321.67 | 0.06 | 48,120.00 | 1,500,550 | 2.69 | 770,812 | 2.43 | 24.79 | 50 |
| 41 | 16-May | 321.00 | 323.25 | 316.70 | 320.60 | 320.61 | 0.25 | 48,090.00 | 1,294,271 | 2.32 | 592,524 | 1.87 | 19.00 | 38 |
| 42 | 15-May | 316.00 | 326.50 | 313.60 | 319.80 | 322.08 | 1.17 | 47,970.00 | 4,845,560 | 8.69 | 1,994,898 | 6.28 | 64.25 | 129 |
| 43 | 14-May | 314.15 | 318.90 | 308.85 | 316.10 | 313.54 | 1.14 | 47,415.00 | 2,055,025 | 3.69 | 1,034,191 | 3.26 | 32.43 | 67 |
| 44 | 13-May | 316.35 | 316.85 | 311.00 | 312.55 | 313.77 | -0.56 | 46,882.50 | 1,091,324 | 1.96 | 539,719 | 1.70 | 16.93 | 35 |
| 45 | 12-May | 312.00 | 316.50 | 310.35 | 314.30 | 313.09 | 2.06 | 47,145.00 | 1,415,361 | 2.54 | 819,434 | 2.58 | 25.66 | 53 |
| 46 | 09-May | 299.05 | 311.00 | 298.05 | 307.95 | 306.69 | 0.85 | 46,192.50 | 1,720,424 | 3.09 | 876,554 | 2.76 | 26.88 | 57 |
| 47 | 08-May | 306.55 | 312.00 | 301.95 | 305.35 | 306.94 | -0.39 | 45,802.50 | 1,977,445 | 3.55 | 1,086,356 | 3.42 | 33.34 | 70 |
| 48 | 07-May | 305.00 | 309.80 | 302.60 | 306.55 | 306.84 | -0.16 | 45,982.50 | 2,292,359 | 4.11 | 1,491,523 | 4.70 | 45.77 | 97 |
| 49 | 06-May | 314.85 | 315.00 | 305.70 | 307.05 | 308.79 | -2.49 | 46,057.50 | 2,111,676 | 3.79 | 989,473 | 3.12 | 30.55 | 64 |
| 50 | 05-May | 315.00 | 318.90 | 312.20 | 314.90 | 314.98 | 0.80 | 47,235.00 | 4,491,214 | 8.06 | 3,542,979 | 11.16 | 111.60 | 230 |
| 51 | 02-May | 313.75 | 320.25 | 310.15 | 312.40 | 314.54 | -0.43 | 46,860.00 | 2,258,450 | 4.05 | 1,246,912 | 3.93 | 39.22 | 81 |
| 52 | 30-Apr | 311.00 | 317.50 | 308.70 | 313.75 | 314.87 | 1.28 | 47,062.50 | 3,973,583 | 7.13 | 2,400,697 | 7.56 | 75.59 | 156 |
| 53 | 29-Apr | 311.35 | 314.95 | 308.80 | 309.80 | 310.38 | -0.16 | 46,470.00 | 2,288,029 | 4.10 | 1,673,839 | 5.27 | 51.95 | 108 |
| 54 | 28-Apr | 309.00 | 314.05 | 306.50 | 310.30 | 311.31 | 0.29 | 46,545.00 | 2,107,113 | 3.78 | 1,189,110 | 3.74 | 37.02 | 77 |
| 55 | 25-Apr | 313.65 | 315.35 | 305.10 | 309.40 | 309.57 | -1.04 | 46,410.00 | 3,282,909 | 5.89 | 1,749,902 | 5.51 | 54.17 | 113 |
| 56 | 24-Apr | 315.45 | 317.50 | 306.55 | 312.65 | 310.44 | -0.89 | 46,897.50 | 2,463,854 | 4.42 | 1,054,213 | 3.32 | 32.73 | 68 |
| 57 | 23-Apr | 314.60 | 316.70 | 308.70 | 315.45 | 313.56 | 0.61 | 47,317.50 | 1,527,853 | 2.74 | 901,855 | 2.84 | 28.28 | 58 |
| 58 | 22-Apr | 314.95 | 319.00 | 312.50 | 313.55 | 315.93 | -0.02 | 47,032.50 | 1,797,996 | 3.22 | 1,148,714 | 3.62 | 36.29 | 74 |
| 59 | 21-Apr | 304.25 | 315.00 | 302.25 | 313.60 | 311.74 | 3.17 | 47,040.00 | 1,585,082 | 2.84 | 856,687 | 2.70 | 26.71 | 56 |
| 60 | 17-Apr | 300.40 | 305.45 | 299.25 | 303.95 | 303.33 | 1.16 | 45,592.50 | 2,378,063 | 4.27 | 1,677,101 | 5.28 | 50.87 | 109 |
| 61 | 16-Apr | 295.75 | 301.90 | 293.15 | 300.45 | 298.91 | 1.55 | 45,067.50 | 2,402,938 | 4.31 | 1,624,934 | 5.12 | 48.57 | 105 |
| 62 | 15-Apr | 288.25 | 296.80 | 287.55 | 295.85 | 294.17 | 3.84 | 44,377.50 | 2,390,253 | 4.29 | 1,619,708 | 5.10 | 47.65 | 105 |
| 63 | 11-Apr | 288.95 | 288.95 | 283.05 | 284.90 | 285.41 | -0.59 | 42,735.00 | 1,459,977 | 2.62 | 778,237 | 2.45 | 22.21 | 50 |
| 64 | 09-Apr | 284.00 | 289.20 | 281.05 | 286.60 | 286.18 | 0.46 | 42,990.00 | 2,061,881 | 3.70 | 1,124,523 | 3.54 | 32.18 | 73 |
| 65 | 08-Apr | 279.20 | 286.30 | 270.60 | 285.30 | 279.02 | 3.43 | 42,795.00 | 1,757,623 | 3.15 | 545,259 | 1.72 | 15.21 | 35 |
| 66 | 07-Apr | 273.35 | 278.10 | 269.60 | 275.85 | 274.77 | -2.84 | 41,377.50 | 1,194,184 | 2.14 | 494,242 | 1.56 | 13.58 | 32 |
| 67 | 04-Apr | 298.95 | 300.00 | 281.10 | 283.90 | 286.51 | -5.00 | 42,585.00 | 962,220 | 1.73 | 417,292 | 1.31 | 11.96 | 27 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK