| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 349.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,500 | High52 Date: 30-Dec-2024 | Bumper: 280.3; Drift%: 0.05 |
| Industry: Gas | Face Value: 10; VWAP21: 279.67 | Low52 Price: 266.1 | Barrier: -; Drift%: - |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,500,000,088 | Low52 Date: 26-Sep-2025 | SHP: 50.0 / 28.03 / 11.65 / 10.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 349.35 / 269.8 | Month: 282.8 / 266.1 | Week: 284.35 / 276.8 | Day: 282.85 / 278.65 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 279.00 | 282.85 | 278.65 | 280.45 | 281.01 | 1.04 | 42,067.50 | 1,776,442 | 15.86 | 1,025,867 | 15.83 | 28.83 | 66 |
| 2 | 11-Nov | 277.60 | 279.55 | 271.50 | 277.55 | 275.42 | -0.04 | 41,632.50 | 2,100,630 | 18.75 | 1,003,513 | 15.48 | 27.64 | 66 |
| 3 | 10-Nov | 276.00 | 282.55 | 275.85 | 277.65 | 278.33 | -0.31 | 41,647.50 | 3,963,479 | 35.39 | 2,319,676 | 35.79 | 64.56 | 153 |
| 4 | 07-Nov | 274.95 | 279.70 | 274.05 | 278.50 | 277.22 | 1.27 | 41,775.00 | 1,096,702 | 9.79 | 494,188 | 7.63 | 13.70 | 33 |
| 5 | 06-Nov | 283.30 | 283.30 | 274.00 | 275.00 | 277.27 | -1.96 | 41,250.00 | 1,791,494 | 15.99 | 1,069,862 | 16.51 | 29.66 | 71 |
| 6 | 04-Nov | 286.00 | 286.35 | 280.00 | 280.50 | 282.23 | -1.60 | 42,075.00 | 1,146,375 | 10.23 | 729,174 | 11.25 | 20.58 | 48 |
| 7 | 03-Nov | 282.95 | 286.00 | 280.30 | 285.05 | 284.68 | 1.35 | 42,757.50 | 2,163,245 | 19.31 | 1,410,981 | 21.77 | 40.17 | 93 |
| 8 | 31-Oct | 282.15 | 284.15 | 280.55 | 281.25 | 281.97 | -0.30 | 42,187.50 | 1,653,850 | 14.77 | 867,897 | 13.39 | 24.47 | 57 |
| 9 | 30-Oct | 283.75 | 283.75 | 280.80 | 282.10 | 282.05 | -0.58 | 42,315.00 | 1,883,960 | 16.82 | 1,148,341 | 17.72 | 32.39 | 76 |
| 10 | 29-Oct | 277.00 | 284.35 | 276.80 | 283.75 | 282.03 | 2.12 | 42,562.50 | 3,562,747 | 31.81 | 2,266,907 | 34.98 | 63.93 | 150 |
| 11 | 28-Oct | 280.10 | 281.95 | 276.90 | 277.85 | 279.48 | -0.80 | 41,677.50 | 1,284,240 | 11.47 | 753,463 | 11.63 | 21.06 | 50 |
| 12 | 27-Oct | 282.20 | 282.35 | 279.10 | 280.10 | 280.36 | -0.34 | 42,015.00 | 1,032,427 | 9.22 | 701,857 | 10.83 | 19.68 | 46 |
| 13 | 24-Oct | 279.35 | 283.00 | 277.20 | 281.05 | 281.04 | 0.72 | 42,157.50 | 2,531,502 | 22.60 | 1,704,450 | 26.30 | 47.90 | 113 |
| 14 | 23-Oct | 278.05 | 280.90 | 277.30 | 279.05 | 279.50 | 0.16 | 41,857.50 | 1,568,909 | 14.01 | 966,607 | 14.91 | 27.02 | 64 |
| 15 | 21-Oct | 279.90 | 280.40 | 278.05 | 278.60 | 278.96 | -0.14 | 41,790.00 | 112,009 | 1.00 | 64,809 | 1.00 | 1.81 | 4 |
| 16 | 20-Oct | 276.10 | 279.45 | 275.30 | 279.00 | 277.99 | 1.23 | 41,850.00 | 1,439,881 | 12.85 | 964,346 | 14.88 | 26.81 | 64 |
| 17 | 17-Oct | 278.75 | 278.80 | 274.25 | 275.60 | 275.98 | -1.13 | 41,340.00 | 1,720,567 | 15.36 | 1,125,786 | 17.37 | 31.07 | 74 |
| 18 | 16-Oct | 280.30 | 281.20 | 277.65 | 278.75 | 279.38 | -0.32 | 41,812.50 | 1,474,637 | 13.17 | 801,133 | 12.36 | 22.38 | 53 |
| 19 | 15-Oct | 277.00 | 281.35 | 276.00 | 279.65 | 279.28 | 1.01 | 41,947.50 | 1,678,829 | 14.99 | 791,786 | 12.22 | 22.11 | 52 |
| 20 | 14-Oct | 281.35 | 284.00 | 276.10 | 276.85 | 279.28 | -1.55 | 41,527.50 | 3,379,266 | 30.17 | 2,063,528 | 31.84 | 57.63 | 136 |
| 21 | 13-Oct | 279.80 | 281.80 | 277.25 | 281.20 | 279.64 | -0.09 | 42,180.00 | 1,208,427 | 10.79 | 656,298 | 10.13 | 18.35 | 43 |
| 22 | 10-Oct | 282.85 | 284.55 | 280.20 | 281.45 | 281.78 | -0.49 | 42,217.50 | 1,142,297 | 10.20 | 711,225 | 10.97 | 20.04 | 47 |
| 23 | 09-Oct | 285.50 | 286.65 | 282.35 | 282.85 | 283.90 | -0.33 | 42,427.50 | 1,620,280 | 14.47 | 1,052,419 | 16.24 | 29.88 | 69 |
| 24 | 08-Oct | 289.00 | 290.25 | 283.15 | 283.80 | 286.19 | -1.30 | 42,570.00 | 1,955,122 | 17.45 | 1,007,865 | 15.55 | 28.84 | 67 |
| 25 | 07-Oct | 281.70 | 288.80 | 281.45 | 287.55 | 286.42 | 2.59 | 43,132.50 | 5,253,293 | 46.90 | 2,134,579 | 32.94 | 61.14 | 141 |
| 26 | 06-Oct | 278.95 | 281.70 | 277.20 | 280.30 | 280.08 | 0.48 | 42,045.00 | 1,355,545 | 12.10 | 802,149 | 12.38 | 22.47 | 53 |
| 27 | 03-Oct | 274.50 | 279.95 | 273.75 | 278.95 | 275.68 | 1.62 | 41,842.50 | 4,581,627 | 40.90 | 3,263,803 | 50.36 | 89.98 | 215 |
| 28 | 01-Oct | 278.95 | 280.75 | 273.90 | 274.50 | 276.04 | -1.54 | 41,175.00 | 3,248,017 | 29.00 | 2,264,672 | 34.94 | 62.51 | 149 |
| 29 | 30-Sep | 279.40 | 280.60 | 275.45 | 278.80 | 278.13 | 0.09 | 41,820.00 | 3,385,073 | 30.22 | 2,023,844 | 31.23 | 56.29 | 134 |
| 30 | 29-Sep | 268.10 | 280.30 | 267.45 | 278.55 | 276.43 | 4.36 | 41,782.50 | 10,076,944 | 89.96 | 4,824,179 | 74.44 | 133.35 | 318 |
| 31 | 26-Sep | 270.20 | 270.40 | 266.10 | 266.90 | 268.27 | -1.22 | 40,035.00 | 1,894,619 | 16.91 | 1,053,674 | 16.26 | 28.27 | 70 |
| 32 | 25-Sep | 270.50 | 273.25 | 269.80 | 270.20 | 271.62 | -0.28 | 40,530.00 | 1,771,230 | 15.81 | 1,060,995 | 16.37 | 28.82 | 70 |
| 33 | 24-Sep | 274.25 | 275.75 | 270.25 | 270.95 | 271.98 | -1.81 | 40,642.50 | 2,211,982 | 19.75 | 1,539,126 | 23.75 | 41.86 | 102 |
| 34 | 23-Sep | 276.05 | 277.75 | 274.30 | 275.95 | 276.03 | 0.02 | 41,392.50 | 940,038 | 8.39 | 508,059 | 7.84 | 14.02 | 34 |
| 35 | 22-Sep | 278.40 | 279.75 | 275.05 | 275.90 | 277.18 | -0.90 | 41,385.00 | 1,377,739 | 12.30 | 835,645 | 12.89 | 23.16 | 55 |
| 36 | 19-Sep | 279.00 | 279.95 | 277.70 | 278.40 | 278.49 | -0.45 | 41,760.00 | 2,714,497 | 24.23 | 2,088,692 | 32.23 | 58.17 | 138 |
| 37 | 18-Sep | 281.05 | 282.00 | 278.20 | 279.65 | 279.60 | -0.44 | 41,947.50 | 1,399,870 | 12.50 | 1,069,235 | 16.50 | 29.90 | 71 |
| 38 | 17-Sep | 280.05 | 282.80 | 279.75 | 280.90 | 281.22 | 0.57 | 42,135.00 | 1,519,695 | 13.57 | 862,742 | 13.31 | 24.26 | 57 |
| 39 | 16-Sep | 279.00 | 281.25 | 277.80 | 279.30 | 279.55 | 0.56 | 41,895.00 | 1,827,669 | 16.32 | 1,137,497 | 17.55 | 31.80 | 75 |
| 40 | 15-Sep | 278.00 | 279.00 | 275.90 | 277.75 | 277.59 | -0.07 | 41,662.50 | 945,577 | 8.44 | 571,051 | 8.81 | 15.85 | 38 |
| 41 | 12-Sep | 279.50 | 282.10 | 277.00 | 277.95 | 279.74 | -0.29 | 41,692.50 | 2,218,399 | 19.81 | 1,110,274 | 17.13 | 31.06 | 73 |
| 42 | 11-Sep | 275.50 | 280.40 | 274.05 | 278.75 | 278.73 | 1.11 | 41,812.50 | 2,224,977 | 19.86 | 1,145,660 | 17.68 | 31.93 | 76 |
| 43 | 10-Sep | 273.50 | 276.00 | 273.40 | 275.70 | 275.05 | 0.95 | 41,355.00 | 1,241,108 | 11.08 | 804,468 | 12.41 | 22.13 | 53 |
| 44 | 09-Sep | 274.20 | 276.00 | 272.55 | 273.10 | 273.84 | -0.35 | 40,965.00 | 883,995 | 7.89 | 568,162 | 8.77 | 15.56 | 38 |
| 45 | 08-Sep | 274.00 | 277.25 | 273.40 | 274.05 | 275.09 | 0.31 | 41,107.50 | 1,021,194 | 9.12 | 565,635 | 8.73 | 15.56 | 37 |
| 46 | 05-Sep | 275.00 | 275.55 | 271.60 | 273.20 | 273.39 | -0.44 | 40,980.00 | 998,727 | 8.92 | 575,919 | 8.89 | 15.75 | 38 |
| 47 | 04-Sep | 277.90 | 279.25 | 273.70 | 274.40 | 275.47 | -0.99 | 41,160.00 | 1,328,255 | 11.86 | 746,315 | 11.52 | 20.56 | 49 |
| 48 | 03-Sep | 278.75 | 278.75 | 275.35 | 277.15 | 276.71 | -0.11 | 41,572.50 | 832,791 | 7.43 | 528,941 | 8.16 | 14.64 | 35 |
| 49 | 02-Sep | 277.25 | 280.40 | 275.65 | 277.45 | 278.36 | 0.05 | 41,617.50 | 1,127,351 | 10.06 | 656,323 | 10.13 | 18.27 | 43 |
| 50 | 01-Sep | 270.00 | 277.85 | 269.70 | 277.30 | 275.61 | 2.89 | 41,595.00 | 1,721,122 | 15.37 | 918,661 | 14.17 | 25.32 | 61 |
| 51 | 29-Aug | 271.60 | 274.35 | 268.80 | 269.50 | 270.78 | -0.77 | 40,425.00 | 2,352,789 | 21.01 | 1,562,386 | 24.11 | 42.31 | 103 |
| 52 | 28-Aug | 271.65 | 274.50 | 268.65 | 271.60 | 271.98 | 1.04 | 40,740.00 | 3,213,713 | 28.69 | 1,376,696 | 21.24 | 37.44 | 91 |
| 53 | 26-Aug | 273.45 | 274.50 | 267.90 | 268.80 | 269.17 | -1.75 | 40,320.00 | 4,720,230 | 42.14 | 3,234,395 | 49.91 | 87.06 | 213 |
| 54 | 25-Aug | 277.20 | 277.40 | 272.20 | 273.60 | 273.84 | -1.21 | 41,040.00 | 1,344,383 | 12.00 | 710,612 | 10.96 | 19.46 | 47 |
| 55 | 22-Aug | 278.20 | 279.15 | 276.30 | 276.95 | 277.75 | -0.45 | 41,542.50 | 608,459 | 5.43 | 232,735 | 3.59 | 6.46 | 15 |
| 56 | 21-Aug | 280.60 | 281.80 | 277.50 | 278.20 | 279.32 | -0.70 | 41,730.00 | 800,735 | 7.15 | 414,459 | 6.39 | 11.58 | 27 |
| 57 | 20-Aug | 280.10 | 282.35 | 278.35 | 280.15 | 279.96 | -0.97 | 42,022.50 | 1,300,514 | 11.61 | 672,555 | 10.38 | 18.83 | 44 |
| 58 | 19-Aug | 275.00 | 283.35 | 273.10 | 282.90 | 280.32 | 3.34 | 42,435.00 | 2,480,560 | 22.15 | 937,996 | 14.47 | 26.29 | 62 |
| 59 | 18-Aug | 273.00 | 275.25 | 270.10 | 273.75 | 272.93 | 0.68 | 41,062.50 | 1,560,274 | 13.93 | 921,457 | 14.22 | 25.15 | 61 |
| 60 | 14-Aug | 276.10 | 276.40 | 271.35 | 271.90 | 273.03 | -1.11 | 40,785.00 | 1,535,923 | 13.71 | 1,057,973 | 16.32 | 28.89 | 70 |
| 61 | 13-Aug | 279.85 | 280.30 | 274.30 | 274.95 | 276.11 | -1.65 | 41,242.50 | 1,815,123 | 16.21 | 1,253,907 | 19.35 | 34.62 | 83 |
| 62 | 12-Aug | 273.35 | 281.80 | 272.25 | 279.55 | 278.86 | 2.36 | 41,932.50 | 1,758,970 | 15.70 | 779,385 | 12.03 | 21.73 | 51 |
| 63 | 11-Aug | 273.50 | 274.00 | 270.10 | 273.10 | 272.49 | -0.05 | 40,965.00 | 790,672 | 7.06 | 400,231 | 6.18 | 10.91 | 27 |
| 64 | 08-Aug | 278.00 | 279.75 | 272.05 | 273.25 | 275.38 | -1.71 | 40,987.50 | 2,502,097 | 22.34 | 1,637,795 | 25.27 | 45.10 | 109 |
| 65 | 07-Aug | 272.60 | 280.00 | 270.55 | 278.00 | 275.05 | 1.98 | 41,700.00 | 2,022,385 | 18.06 | 1,002,998 | 15.48 | 27.59 | 67 |
| 66 | 06-Aug | 278.05 | 278.45 | 271.05 | 272.60 | 274.09 | -1.36 | 40,890.00 | 1,156,799 | 10.33 | 553,808 | 8.55 | 15.18 | 37 |
| 67 | 05-Aug | 282.60 | 282.75 | 275.25 | 276.35 | 277.56 | -2.04 | 41,452.50 | 1,385,233 | 12.37 | 722,197 | 11.14 | 20.05 | 48 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK