| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 326.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,500 | High52 Date: 15-May-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 269.92 | Low52 Price: 235.35 | Barrier: 263.2; Drift%: -3.18 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 1,500,000,088 | Low52 Date: 23-Mar-2026 | SHP: 50.0 / 26.3 / 13.45 / 10.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 182 | ||||
| High/Low Price | Quarter: 349.35 / 269.8 | Month: 284.95 / 263.5 | Week: 326.4 / 302.7 | Day: 256.5 / 249.6 | Sis67: 143 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 251.00 | 256.50 | 249.60 | 255.08 | 253.60 | 0.22 | 38,262.00 | 3,268,858 | 6.00 | 1,011,917 | 6.32 | 25.66 | 66 |
| 2 | 06-Apr | 253.99 | 255.64 | 248.54 | 254.52 | 252.94 | -0.07 | 38,178.00 | 2,365,626 | 4.35 | 846,517 | 5.29 | 21.41 | 55 |
| 3 | 02-Apr | 256.00 | 256.00 | 247.09 | 254.69 | 252.15 | -1.24 | 38,203.50 | 2,681,295 | 4.93 | 1,309,459 | 8.18 | 33.02 | 85 |
| 4 | 01-Apr | 256.10 | 263.20 | 253.00 | 257.88 | 259.37 | 3.80 | 38,682.00 | 7,092,013 | 13.03 | 3,187,756 | 19.90 | 82.68 | 208 |
| 5 | 30-Mar | 242.10 | 253.65 | 240.75 | 248.45 | 249.27 | 0.91 | 37,267.50 | 6,195,343 | 11.38 | 3,103,018 | 19.37 | 77.35 | 202 |
| 6 | 27-Mar | 253.00 | 253.75 | 245.40 | 246.20 | 247.86 | -1.46 | 36,930.00 | 8,409,017 | 15.45 | 5,139,314 | 32.09 | 127.38 | 335 |
| 7 | 25-Mar | 246.65 | 251.25 | 244.55 | 249.85 | 249.15 | 3.29 | 37,477.50 | 8,711,316 | 16.00 | 4,871,237 | 30.41 | 121.37 | 317 |
| 8 | 24-Mar | 243.10 | 244.50 | 236.25 | 241.90 | 240.34 | 1.62 | 36,285.00 | 6,096,343 | 11.20 | 2,407,894 | 15.03 | 57.87 | 157 |
| 9 | 23-Mar | 247.75 | 248.85 | 235.35 | 238.05 | 239.61 | -7.61 | 35,707.50 | 12,355,833 | 22.70 | 4,026,316 | 25.14 | 96.47 | 262 |
| 10 | 20-Mar | 273.55 | 274.00 | 256.55 | 257.65 | 262.05 | -4.87 | 38,647.50 | 10,174,024 | 18.69 | 4,464,586 | 27.87 | 116.99 | 291 |
| 11 | 19-Mar | 283.60 | 283.60 | 269.10 | 270.85 | 275.74 | -7.12 | 40,627.50 | 5,737,656 | 10.54 | 2,272,629 | 14.19 | 62.67 | 148 |
| 12 | 18-Mar | 289.65 | 295.45 | 287.00 | 291.60 | 291.83 | 1.36 | 43,740.00 | 3,507,400 | 6.44 | 2,214,296 | 13.82 | 64.62 | 144 |
| 13 | 17-Mar | 285.70 | 289.95 | 281.95 | 287.70 | 285.39 | 1.54 | 43,155.00 | 3,824,228 | 7.02 | 2,313,895 | 14.45 | 66.04 | 151 |
| 14 | 16-Mar | 285.30 | 288.10 | 280.35 | 283.35 | 283.36 | -1.03 | 42,502.50 | 3,471,033 | 6.38 | 2,005,038 | 12.52 | 56.81 | 131 |
| 15 | 13-Mar | 296.70 | 297.70 | 285.10 | 286.30 | 288.20 | -3.51 | 42,945.00 | 1,996,356 | 3.67 | 921,059 | 5.75 | 26.54 | 60 |
| 16 | 12-Mar | 290.70 | 301.95 | 288.15 | 296.70 | 295.65 | 2.43 | 44,505.00 | 8,997,138 | 16.53 | 3,350,921 | 20.92 | 99.07 | 218 |
| 17 | 11-Mar | 293.40 | 296.65 | 287.90 | 289.65 | 291.23 | -0.16 | 43,447.50 | 3,000,188 | 5.51 | 1,381,088 | 8.62 | 40.22 | 90 |
| 18 | 10-Mar | 285.95 | 292.50 | 284.50 | 290.10 | 289.60 | 4.15 | 43,515.00 | 11,888,834 | 21.84 | 6,702,902 | 41.85 | 194.12 | 436 |
| 19 | 09-Mar | 284.65 | 286.85 | 273.95 | 278.55 | 279.82 | -4.08 | 41,782.50 | 9,775,021 | 17.96 | 5,853,249 | 36.54 | 163.79 | 381 |
| 20 | 06-Mar | 289.85 | 296.50 | 287.80 | 290.40 | 293.20 | -0.90 | 43,560.00 | 11,172,051 | 20.52 | 7,071,072 | 44.15 | 207.32 | 460 |
| 21 | 05-Mar | 279.00 | 295.00 | 278.00 | 293.05 | 287.93 | 4.66 | 43,957.50 | 13,897,467 | 25.53 | 6,601,598 | 41.22 | 190.08 | 430 |
| 22 | 04-Mar | 298.00 | 298.00 | 271.75 | 280.00 | 281.64 | -9.28 | 42,000.00 | 20,923,538 | 38.43 | 7,806,814 | 48.74 | 219.87 | 508 |
| 23 | 02-Mar | 315.00 | 321.00 | 306.50 | 308.65 | 312.97 | -4.56 | 46,297.50 | 4,585,224 | 8.42 | 2,184,628 | 13.64 | 68.37 | 142 |
| 24 | 27-Feb | 317.00 | 326.40 | 316.10 | 323.40 | 323.57 | 2.02 | 48,510.00 | 8,390,107 | 15.41 | 5,133,968 | 32.05 | 166.12 | 334 |
| 25 | 26-Feb | 314.00 | 317.65 | 312.60 | 317.00 | 316.02 | 0.99 | 47,550.00 | 3,103,856 | 5.70 | 2,068,720 | 12.92 | 65.38 | 135 |
| 26 | 25-Feb | 308.95 | 316.25 | 307.65 | 313.90 | 313.02 | 1.93 | 47,085.00 | 3,896,456 | 7.16 | 2,401,253 | 14.99 | 75.16 | 156 |
| 27 | 24-Feb | 306.45 | 310.70 | 302.70 | 307.95 | 306.41 | 0.49 | 46,192.50 | 4,742,960 | 8.71 | 2,598,111 | 16.22 | 79.61 | 169 |
| 28 | 23-Feb | 308.00 | 308.00 | 304.50 | 306.45 | 306.16 | -0.07 | 45,967.50 | 1,159,790 | 2.13 | 570,609 | 3.56 | 17.47 | 37 |
| 29 | 20-Feb | 302.50 | 307.60 | 300.85 | 306.65 | 305.99 | 1.61 | 45,997.50 | 1,472,425 | 2.70 | 661,034 | 4.13 | 20.23 | 43 |
| 30 | 19-Feb | 303.95 | 307.00 | 300.30 | 301.80 | 303.33 | -0.72 | 45,270.00 | 1,139,535 | 2.09 | 518,977 | 3.24 | 15.74 | 34 |
| 31 | 18-Feb | 297.00 | 308.85 | 296.60 | 304.00 | 303.40 | 2.48 | 45,600.00 | 3,360,714 | 6.17 | 1,700,919 | 10.62 | 51.61 | 111 |
| 32 | 17-Feb | 294.15 | 297.00 | 292.35 | 296.65 | 295.76 | 0.66 | 44,497.50 | 705,457 | 1.30 | 350,996 | 2.19 | 10.38 | 23 |
| 33 | 16-Feb | 288.30 | 295.25 | 287.35 | 294.70 | 292.66 | 1.48 | 44,205.00 | 1,110,180 | 2.04 | 656,665 | 4.10 | 19.22 | 43 |
| 34 | 13-Feb | 291.85 | 294.65 | 286.05 | 290.40 | 290.41 | -2.27 | 43,560.00 | 2,767,142 | 5.08 | 1,390,636 | 8.68 | 40.39 | 91 |
| 35 | 12-Feb | 303.80 | 305.25 | 295.00 | 297.15 | 300.75 | -2.22 | 44,572.50 | 3,061,164 | 5.62 | 1,796,099 | 11.21 | 54.02 | 117 |
| 36 | 11-Feb | 303.80 | 304.45 | 301.15 | 303.90 | 303.19 | 0.07 | 45,585.00 | 1,493,444 | 2.74 | 956,771 | 5.97 | 29.01 | 62 |
| 37 | 10-Feb | 299.90 | 305.10 | 297.35 | 303.70 | 302.98 | 1.23 | 45,555.00 | 2,451,713 | 4.50 | 1,348,710 | 8.42 | 40.86 | 88 |
| 38 | 09-Feb | 296.90 | 301.70 | 295.05 | 300.00 | 299.42 | 1.40 | 45,000.00 | 3,499,675 | 6.43 | 2,397,910 | 14.97 | 71.80 | 156 |
| 39 | 06-Feb | 298.00 | 298.10 | 293.90 | 295.85 | 295.55 | -1.00 | 44,377.50 | 1,616,121 | 2.97 | 975,053 | 6.09 | 28.82 | 63 |
| 40 | 05-Feb | 300.00 | 301.25 | 296.75 | 298.85 | 298.76 | 0.12 | 44,827.50 | 1,826,774 | 3.36 | 1,042,392 | 6.51 | 31.14 | 67 |
| 41 | 04-Feb | 298.50 | 302.35 | 295.35 | 298.50 | 298.60 | 0.37 | 44,775.00 | 2,760,921 | 5.07 | 1,432,242 | 8.94 | 42.77 | 93 |
| 42 | 03-Feb | 293.10 | 298.95 | 287.60 | 297.40 | 294.09 | 2.48 | 44,610.00 | 4,445,965 | 8.17 | 2,299,228 | 14.35 | 67.62 | 149 |
| 43 | 02-Feb | 281.00 | 291.50 | 281.00 | 290.20 | 285.19 | 3.18 | 43,530.00 | 3,096,050 | 5.69 | 1,661,502 | 10.37 | 47.38 | 107 |
| 44 | 01-Feb | 289.50 | 292.00 | 280.20 | 281.25 | 284.96 | -2.93 | 42,187.50 | 544,390 | 1.00 | 160,172 | 1.00 | 4.56 | 10 |
| 45 | 30-Jan | 293.90 | 295.30 | 288.30 | 289.75 | 290.58 | -2.11 | 43,462.50 | 3,193,737 | 5.87 | 2,346,368 | 14.65 | 68.18 | 152 |
| 46 | 29-Jan | 293.40 | 297.75 | 291.25 | 296.00 | 294.95 | 1.84 | 44,400.00 | 2,997,654 | 5.51 | 1,488,116 | 9.29 | 43.89 | 96 |
| 47 | 28-Jan | 277.70 | 292.00 | 276.10 | 290.65 | 288.52 | 4.66 | 43,597.50 | 3,100,244 | 5.69 | 1,156,914 | 7.22 | 33.38 | 75 |
| 48 | 27-Jan | 277.50 | 278.90 | 272.80 | 277.70 | 276.98 | -0.14 | 41,655.00 | 2,510,638 | 4.61 | 1,205,771 | 7.53 | 33.40 | 78 |
| 49 | 23-Jan | 281.00 | 282.45 | 276.55 | 278.10 | 279.20 | 1.11 | 41,715.00 | 3,056,627 | 5.61 | 1,351,169 | 8.44 | 37.72 | 87 |
| 50 | 22-Jan | 277.00 | 277.20 | 273.65 | 275.05 | 275.13 | -0.29 | 41,257.50 | 1,401,547 | 2.57 | 708,596 | 4.42 | 19.50 | 46 |
| 51 | 21-Jan | 273.25 | 278.45 | 269.90 | 275.85 | 274.06 | 0.77 | 41,377.50 | 2,912,125 | 5.35 | 1,442,858 | 9.01 | 39.54 | 93 |
| 52 | 20-Jan | 279.70 | 281.10 | 272.05 | 273.75 | 275.28 | -2.25 | 41,062.50 | 2,656,370 | 4.88 | 1,448,569 | 9.04 | 39.88 | 94 |
| 53 | 19-Jan | 284.00 | 286.20 | 277.15 | 280.05 | 280.62 | -1.62 | 42,007.50 | 2,239,339 | 4.11 | 1,067,091 | 6.66 | 29.94 | 69 |
| 54 | 16-Jan | 287.00 | 290.30 | 283.10 | 284.65 | 286.44 | -0.56 | 42,697.50 | 1,997,775 | 3.67 | 1,132,990 | 7.07 | 32.45 | 73 |
| 55 | 14-Jan | 287.05 | 290.35 | 285.20 | 286.25 | 287.48 | -0.42 | 42,937.50 | 2,592,474 | 4.76 | 1,510,163 | 9.43 | 43.41 | 98 |
| 56 | 13-Jan | 286.95 | 288.80 | 282.20 | 287.45 | 286.66 | 0.40 | 43,117.50 | 3,282,180 | 6.03 | 2,034,730 | 12.70 | 58.33 | 131 |
| 57 | 12-Jan | 287.05 | 289.20 | 283.75 | 286.30 | 286.95 | -0.40 | 42,945.00 | 1,974,524 | 3.63 | 935,790 | 5.84 | 26.85 | 60 |
| 58 | 09-Jan | 287.65 | 295.85 | 286.80 | 287.45 | 290.49 | 1.52 | 43,117.50 | 7,547,930 | 13.86 | 2,688,671 | 16.79 | 78.10 | 174 |
| 59 | 08-Jan | 293.00 | 293.30 | 282.00 | 283.15 | 286.21 | -3.80 | 42,472.50 | 3,589,440 | 6.59 | 2,229,006 | 13.92 | 63.80 | 144 |
| 60 | 07-Jan | 293.50 | 299.80 | 291.10 | 294.35 | 294.72 | -0.32 | 44,152.50 | 6,494,904 | 11.93 | 3,927,633 | 24.52 | 115.76 | 254 |
| 61 | 06-Jan | 286.10 | 296.10 | 283.80 | 295.30 | 291.51 | 2.37 | 44,295.00 | 4,129,368 | 7.59 | 1,847,764 | 11.54 | 53.86 | 119 |
| 62 | 05-Jan | 291.05 | 291.60 | 286.55 | 288.45 | 288.62 | -0.89 | 43,267.50 | 1,247,137 | 2.29 | 600,938 | 3.75 | 17.34 | 39 |
| 63 | 02-Jan | 288.20 | 292.05 | 284.65 | 291.05 | 289.64 | 1.02 | 43,657.50 | 2,451,474 | 4.50 | 1,391,388 | 8.69 | 40.30 | 90 |
| 64 | 01-Jan | 284.90 | 288.65 | 283.80 | 288.10 | 286.82 | 1.41 | 43,215.00 | 1,656,639 | 3.04 | 860,342 | 5.37 | 24.68 | 56 |
| 65 | 31-Dec | 279.95 | 284.95 | 279.60 | 284.10 | 283.15 | 1.55 | 42,615.00 | 1,734,622 | 3.19 | 961,554 | 6.00 | 27.23 | 62 |
| 66 | 30-Dec | 282.00 | 282.55 | 279.10 | 279.75 | 280.30 | 0.47 | 41,962.50 | 3,948,932 | 7.25 | 1,834,355 | 11.45 | 51.42 | 118 |
| 67 | 29-Dec | 282.70 | 282.70 | 276.15 | 278.45 | 278.25 | -1.15 | 41,767.50 | 1,009,347 | 1.85 | 418,070 | 2.61 | 11.63 | 27 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK