| 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 | Low52 Price: 253.4 | Barrier: -; Drift%: - |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,500,000,088 | Low52 Date: 04-Jun-2024 | SHP: 50.0 / 28.61 / 11.1 / 10.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.86 | ||||
| High/Low Price | Quarter: 349.35 / 269.8 | Month: 308.35 / 269.8 | Week: 308.35 / 288.5 | Day: 299.35 / 291.45 | Float67: 0.80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 297.10 | 299.35 | 291.45 | 298.85 | 296.60 | -0.03 | 44,827.50 | 1,357,391 | 1.00 | 748,534 | 1.00 | 22.20 | 0.48 |
| 2 | 02-Apr | 297.80 | 299.95 | 293.85 | 298.95 | 297.90 | 0.55 | 44,842.50 | 1,825,852 | 1.35 | 1,033,548 | 1.38 | 30.79 | 0.67 |
| 3 | 01-Apr | 292.00 | 299.85 | 290.75 | 297.30 | 295.74 | 1.26 | 44,595.00 | 1,756,044 | 1.29 | 971,383 | 1.30 | 28.73 | 0.63 |
| 4 | 28-Mar | 294.80 | 297.40 | 290.70 | 293.60 | 294.00 | -0.19 | 44,040.00 | 1,958,190 | 1.44 | 1,188,859 | 1.59 | 34.00 | 0.77 |
| 5 | 27-Mar | 294.95 | 296.20 | 288.50 | 294.15 | 293.10 | -0.64 | 44,122.50 | 2,178,140 | 1.60 | 1,102,841 | 1.47 | 32.32 | 0.71 |
| 6 | 26-Mar | 298.00 | 303.30 | 295.05 | 296.05 | 298.93 | -0.49 | 44,407.50 | 3,374,909 | 2.49 | 1,963,515 | 2.62 | 58.70 | 1.27 |
| 7 | 25-Mar | 304.45 | 306.75 | 295.40 | 297.50 | 299.27 | -2.20 | 44,625.00 | 1,829,244 | 1.35 | 1,087,769 | 1.45 | 32.55 | 0.70 |
| 8 | 24-Mar | 302.00 | 308.35 | 302.00 | 304.20 | 304.91 | 0.98 | 45,630.00 | 1,432,270 | 1.06 | 804,733 | 1.08 | 24.54 | 0.52 |
| 9 | 21-Mar | 295.10 | 305.45 | 294.60 | 301.25 | 300.54 | 1.24 | 45,187.50 | 5,212,804 | 3.84 | 3,741,414 | 5.00 | 112.44 | 2.42 |
| 10 | 20-Mar | 297.50 | 299.20 | 295.15 | 297.55 | 297.54 | 0.02 | 44,632.50 | 1,386,779 | 1.02 | 817,899 | 1.09 | 24.34 | 0.53 |
| 11 | 19-Mar | 287.30 | 298.15 | 287.15 | 297.50 | 294.62 | 3.84 | 44,625.00 | 2,175,854 | 1.60 | 1,351,928 | 1.81 | 39.83 | 0.88 |
| 12 | 18-Mar | 285.25 | 288.90 | 284.35 | 286.50 | 286.71 | 0.84 | 42,975.00 | 1,728,224 | 1.27 | 1,123,717 | 1.50 | 32.22 | 0.73 |
| 13 | 17-Mar | 281.00 | 289.70 | 279.40 | 284.10 | 285.84 | 1.10 | 42,615.00 | 2,123,826 | 1.56 | 1,024,711 | 1.37 | 29.29 | 0.66 |
| 14 | 13-Mar | 286.45 | 286.50 | 279.30 | 281.00 | 281.55 | -1.49 | 42,150.00 | 2,298,329 | 1.69 | 1,528,526 | 2.04 | 43.04 | 0.99 |
| 15 | 12-Mar | 287.90 | 289.90 | 282.05 | 285.25 | 285.82 | -0.04 | 42,787.50 | 1,511,594 | 1.11 | 785,056 | 1.05 | 22.44 | 0.51 |
| 16 | 11-Mar | 275.05 | 286.25 | 274.05 | 285.35 | 281.46 | 2.57 | 42,802.50 | 1,768,976 | 1.30 | 908,366 | 1.21 | 25.57 | 0.59 |
| 17 | 10-Mar | 284.00 | 287.25 | 275.35 | 278.20 | 282.06 | -2.69 | 41,730.00 | 1,976,385 | 1.46 | 996,504 | 1.33 | 28.11 | 0.65 |
| 18 | 07-Mar | 289.70 | 290.55 | 284.55 | 285.90 | 287.05 | -0.95 | 42,885.00 | 1,492,128 | 1.10 | 750,037 | 1.00 | 21.53 | 0.49 |
| 19 | 06-Mar | 288.10 | 292.35 | 282.40 | 288.65 | 285.42 | 0.68 | 43,297.50 | 2,354,640 | 1.73 | 1,185,986 | 1.58 | 33.85 | 0.77 |
| 20 | 05-Mar | 280.15 | 287.80 | 280.15 | 286.70 | 285.00 | 2.34 | 43,005.00 | 1,648,691 | 1.21 | 970,726 | 1.30 | 27.00 | 0.63 |
| 21 | 04-Mar | 275.00 | 281.20 | 269.80 | 280.15 | 276.67 | -0.04 | 42,022.50 | 3,032,021 | 2.23 | 1,351,515 | 1.81 | 37.39 | 0.88 |
| 22 | 03-Mar | 281.20 | 284.70 | 273.55 | 280.25 | 278.71 | -1.08 | 42,037.50 | 2,136,966 | 1.57 | 834,871 | 1.12 | 23.27 | 0.54 |
| 23 | 28-Feb | 297.65 | 299.25 | 280.10 | 283.30 | 285.54 | -5.03 | 42,495.00 | 4,969,675 | 3.66 | 2,048,631 | 2.74 | 58.50 | 1.33 |
| 24 | 27-Feb | 291.00 | 299.85 | 285.90 | 298.30 | 291.56 | 2.33 | 44,745.00 | 4,911,550 | 3.62 | 2,266,329 | 3.03 | 66.08 | 1.47 |
| 25 | 25-Feb | 301.50 | 302.45 | 291.00 | 291.50 | 294.90 | -4.32 | 43,725.00 | 3,438,786 | 2.53 | 1,511,728 | 2.02 | 44.58 | 0.98 |
| 26 | 24-Feb | 300.00 | 306.00 | 297.00 | 304.65 | 302.80 | 1.03 | 45,697.50 | 2,126,423 | 1.57 | 1,155,282 | 1.54 | 34.98 | 0.75 |
| 27 | 21-Feb | 306.70 | 306.70 | 298.10 | 301.55 | 301.98 | -1.73 | 45,232.50 | 1,709,366 | 1.26 | 754,197 | 1.01 | 22.78 | 0.49 |
| 28 | 20-Feb | 299.60 | 308.50 | 297.05 | 306.85 | 304.47 | 2.85 | 46,027.50 | 2,279,699 | 1.68 | 1,296,034 | 1.73 | 39.46 | 0.84 |
| 29 | 19-Feb | 288.20 | 299.40 | 286.00 | 298.35 | 295.15 | 3.52 | 44,752.50 | 1,456,608 | 1.07 | 622,188 | 0.83 | 18.36 | 0.40 |
| 30 | 18-Feb | 284.90 | 288.90 | 278.05 | 288.20 | 283.06 | 1.16 | 43,230.00 | 1,344,949 | 0.99 | 515,952 | 0.69 | 14.60 | 0.33 |
| 31 | 17-Feb | 286.65 | 290.50 | 280.25 | 284.90 | 286.26 | -0.61 | 42,735.00 | 2,244,944 | 1.65 | 1,146,271 | 1.53 | 32.81 | 0.74 |
| 32 | 14-Feb | 297.85 | 298.30 | 282.55 | 286.65 | 288.50 | -3.50 | 42,997.50 | 2,358,850 | 1.74 | 1,050,100 | 1.40 | 30.30 | 0.68 |
| 33 | 13-Feb | 301.45 | 304.50 | 295.50 | 297.05 | 300.66 | -1.44 | 44,557.50 | 1,286,715 | 0.95 | 519,138 | 0.69 | 15.61 | 0.34 |
| 34 | 12-Feb | 302.00 | 303.85 | 289.45 | 301.40 | 296.66 | -0.23 | 45,210.00 | 1,898,823 | 1.40 | 689,967 | 0.92 | 20.47 | 0.45 |
| 35 | 11-Feb | 313.30 | 314.65 | 297.60 | 302.10 | 302.60 | -3.57 | 45,315.00 | 1,611,543 | 1.19 | 840,053 | 1.12 | 25.42 | 0.54 |
| 36 | 10-Feb | 315.45 | 318.90 | 312.10 | 313.30 | 313.84 | -0.68 | 46,995.00 | 1,708,591 | 1.26 | 1,003,361 | 1.34 | 31.49 | 0.65 |
| 37 | 07-Feb | 310.10 | 317.95 | 309.55 | 315.45 | 314.06 | 1.59 | 47,317.50 | 2,157,166 | 1.59 | 965,510 | 1.29 | 30.32 | 0.63 |
| 38 | 06-Feb | 319.00 | 319.40 | 309.05 | 310.50 | 312.76 | -2.20 | 46,575.00 | 1,554,673 | 1.15 | 869,433 | 1.16 | 27.19 | 0.56 |
| 39 | 05-Feb | 309.50 | 319.15 | 309.00 | 317.50 | 315.26 | 3.10 | 47,625.00 | 2,433,562 | 1.79 | 1,328,975 | 1.78 | 41.90 | 0.86 |
| 40 | 04-Feb | 307.40 | 309.90 | 305.05 | 307.95 | 307.99 | 0.85 | 46,192.50 | 1,788,079 | 1.32 | 918,913 | 1.23 | 28.30 | 0.60 |
| 41 | 03-Feb | 308.75 | 308.75 | 301.70 | 305.35 | 304.49 | -1.12 | 45,802.50 | 1,667,706 | 1.23 | 936,089 | 1.25 | 28.50 | 0.61 |
| 42 | 01-Feb | 314.60 | 314.85 | 303.85 | 308.80 | 309.67 | -2.34 | 46,320.00 | 950,303 | 0.70 | 222,252 | 0.30 | 6.88 | 0.14 |
| 43 | 31-Jan | 301.00 | 317.00 | 300.10 | 316.20 | 312.63 | 5.19 | 47,430.00 | 1,722,127 | 1.27 | 719,868 | 0.96 | 22.51 | 0.47 |
| 44 | 30-Jan | 301.40 | 304.45 | 297.75 | 300.60 | 302.10 | -0.27 | 45,090.00 | 1,860,292 | 1.37 | 1,005,465 | 1.34 | 30.38 | 0.65 |
| 45 | 29-Jan | 291.35 | 302.20 | 289.00 | 301.40 | 298.74 | 3.73 | 45,210.00 | 2,611,081 | 1.92 | 1,047,698 | 1.40 | 31.30 | 0.68 |
| 46 | 28-Jan | 305.00 | 314.90 | 288.35 | 290.55 | 300.78 | -6.52 | 43,582.50 | 6,687,977 | 4.93 | 2,348,470 | 3.14 | 70.64 | 1.52 |
| 47 | 27-Jan | 319.00 | 320.70 | 308.75 | 310.80 | 312.54 | -3.69 | 46,620.00 | 2,487,147 | 1.83 | 1,174,715 | 1.57 | 36.71 | 0.76 |
| 48 | 24-Jan | 331.00 | 331.60 | 320.10 | 322.70 | 324.23 | -2.40 | 48,405.00 | 1,034,478 | 0.76 | 456,869 | 0.61 | 14.81 | 0.30 |
| 49 | 23-Jan | 321.20 | 331.65 | 318.60 | 330.65 | 327.92 | 2.40 | 49,597.50 | 1,116,248 | 0.82 | 486,600 | 0.65 | 15.96 | 0.32 |
| 50 | 22-Jan | 325.40 | 327.20 | 318.25 | 322.70 | 321.81 | -0.84 | 48,405.00 | 1,627,217 | 1.20 | 992,950 | 1.33 | 31.95 | 0.64 |
| 51 | 21-Jan | 321.20 | 331.85 | 321.00 | 325.40 | 327.10 | 1.29 | 48,810.00 | 2,537,897 | 1.87 | 954,790 | 1.28 | 31.23 | 0.62 |
| 52 | 20-Jan | 324.80 | 325.15 | 317.80 | 321.20 | 320.27 | -1.12 | 48,180.00 | 1,311,488 | 0.97 | 597,337 | 0.80 | 19.13 | 0.39 |
| 53 | 17-Jan | 329.15 | 332.40 | 322.80 | 324.80 | 326.53 | -1.29 | 48,720.00 | 1,688,229 | 1.24 | 898,574 | 1.20 | 29.34 | 0.58 |
| 54 | 16-Jan | 326.90 | 330.60 | 326.00 | 329.00 | 328.99 | 0.82 | 49,350.00 | 1,282,657 | 0.94 | 732,356 | 0.98 | 24.09 | 0.47 |
| 55 | 15-Jan | 327.00 | 329.00 | 322.70 | 326.30 | 325.50 | 0.25 | 48,945.00 | 1,533,867 | 1.13 | 884,698 | 1.18 | 28.80 | 0.57 |
| 56 | 14-Jan | 315.85 | 326.30 | 315.50 | 325.50 | 323.55 | 3.26 | 48,825.00 | 2,577,463 | 1.90 | 1,566,653 | 2.09 | 50.69 | 1.02 |
| 57 | 13-Jan | 318.85 | 319.05 | 313.20 | 314.90 | 316.13 | -1.73 | 47,235.00 | 1,915,376 | 1.41 | 1,121,152 | 1.50 | 35.44 | 0.73 |
| 58 | 10-Jan | 326.80 | 328.95 | 319.30 | 320.35 | 323.50 | -2.04 | 48,052.50 | 1,683,179 | 1.24 | 822,568 | 1.10 | 26.61 | 0.53 |
| 59 | 09-Jan | 332.00 | 335.45 | 325.80 | 326.90 | 330.19 | -1.25 | 49,035.00 | 3,499,713 | 2.58 | 2,056,220 | 2.75 | 67.89 | 1.33 |
| 60 | 08-Jan | 331.90 | 337.30 | 329.40 | 331.00 | 333.54 | 0.17 | 49,650.00 | 3,724,125 | 2.74 | 1,952,181 | 2.61 | 65.11 | 1.26 |
| 61 | 07-Jan | 327.90 | 333.25 | 327.00 | 330.45 | 331.45 | 0.62 | 49,567.50 | 4,824,993 | 3.55 | 3,306,036 | 4.42 | 109.58 | 2.14 |
| 62 | 06-Jan | 330.85 | 330.85 | 323.00 | 328.40 | 327.06 | -0.32 | 49,260.00 | 2,598,782 | 1.91 | 1,490,844 | 1.99 | 48.76 | 0.97 |
| 63 | 03-Jan | 331.55 | 334.25 | 329.00 | 329.45 | 331.70 | 0.52 | 49,417.50 | 6,159,424 | 4.54 | 3,283,123 | 4.39 | 108.90 | 2.13 |
| 64 | 02-Jan | 344.65 | 346.50 | 317.80 | 327.75 | 327.36 | -6.06 | 49,162.50 | 21,654,220 | 15.95 | 4,803,700 | 6.42 | 157.25 | 3.11 |
| 65 | 01-Jan | 346.95 | 349.35 | 343.25 | 347.60 | 347.06 | 0.40 | 52,140.00 | 688,431 | 0.51 | 290,279 | 0.39 | 10.07 | 0.19 |
| 66 | 31-Dec | 345.00 | 348.70 | 341.55 | 346.20 | 346.04 | 0.49 | 51,930.00 | 2,090,465 | 1.54 | 1,195,207 | 1.60 | 41.36 | 0.77 |
| 67 | 30-Dec | 340.00 | 349.50 | 337.20 | 344.50 | 342.59 | 1.12 | 51,675.00 | 3,121,650 | 2.30 | 2,022,094 | 2.70 | 69.27 | 1.31 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK