| 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: 310.15; Drift%: 3.15 |
| 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 / 28.77 / 11.18 / 10.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.82 | ||||
| High/Low Price | Quarter: 349.35 / 269.8 | Month: 308.35 / 269.8 | Week: 326.5 / 308.85 | Day: 322.0 / 316.7 | Float67: 0.77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 321.75 | 322.00 | 316.70 | 320.25 | 319.66 | -0.47 | 48,037.50 | 1,223,138 | 1.27 | 690,967 | 1.66 | 22.09 | 0.46 |
| 2 | 21-May | 316.70 | 323.35 | 310.70 | 321.75 | 318.21 | 1.56 | 48,262.50 | 3,415,750 | 3.55 | 1,629,571 | 3.91 | 51.85 | 1.08 |
| 3 | 20-May | 317.95 | 321.00 | 310.55 | 316.80 | 316.15 | -1.25 | 47,520.00 | 4,163,973 | 4.33 | 1,464,228 | 3.51 | 46.29 | 0.97 |
| 4 | 19-May | 321.10 | 324.10 | 319.00 | 320.80 | 321.67 | 0.06 | 48,120.00 | 1,500,550 | 1.56 | 770,812 | 1.85 | 24.79 | 0.50 |
| 5 | 16-May | 321.00 | 323.25 | 316.70 | 320.60 | 320.61 | 0.25 | 48,090.00 | 1,294,271 | 1.35 | 592,524 | 1.42 | 19.00 | 0.38 |
| 6 | 15-May | 316.00 | 326.50 | 313.60 | 319.80 | 322.08 | 1.17 | 47,970.00 | 4,845,560 | 5.04 | 1,994,898 | 4.78 | 64.25 | 1.29 |
| 7 | 14-May | 314.15 | 318.90 | 308.85 | 316.10 | 313.54 | 1.14 | 47,415.00 | 2,055,025 | 2.14 | 1,034,191 | 2.48 | 32.43 | 0.67 |
| 8 | 13-May | 316.35 | 316.85 | 311.00 | 312.55 | 313.77 | -0.56 | 46,882.50 | 1,091,324 | 1.13 | 539,719 | 1.29 | 16.93 | 0.35 |
| 9 | 12-May | 312.00 | 316.50 | 310.35 | 314.30 | 313.09 | 2.06 | 47,145.00 | 1,415,361 | 1.47 | 819,434 | 1.96 | 25.66 | 0.53 |
| 10 | 09-May | 299.05 | 311.00 | 298.05 | 307.95 | 306.69 | 0.85 | 46,192.50 | 1,720,424 | 1.79 | 876,554 | 2.10 | 26.88 | 0.57 |
| 11 | 08-May | 306.55 | 312.00 | 301.95 | 305.35 | 306.94 | -0.39 | 45,802.50 | 1,977,445 | 2.06 | 1,086,356 | 2.60 | 33.34 | 0.70 |
| 12 | 07-May | 305.00 | 309.80 | 302.60 | 306.55 | 306.84 | -0.16 | 45,982.50 | 2,292,359 | 2.38 | 1,491,523 | 3.57 | 45.77 | 0.97 |
| 13 | 06-May | 314.85 | 315.00 | 305.70 | 307.05 | 308.79 | -2.49 | 46,057.50 | 2,111,676 | 2.19 | 989,473 | 2.37 | 30.55 | 0.64 |
| 14 | 05-May | 315.00 | 318.90 | 312.20 | 314.90 | 314.98 | 0.80 | 47,235.00 | 4,491,214 | 4.67 | 3,542,979 | 8.49 | 111.60 | 2.30 |
| 15 | 02-May | 313.75 | 320.25 | 310.15 | 312.40 | 314.54 | -0.43 | 46,860.00 | 2,258,450 | 2.35 | 1,246,912 | 2.99 | 39.22 | 0.81 |
| 16 | 30-Apr | 311.00 | 317.50 | 308.70 | 313.75 | 314.87 | 1.28 | 47,062.50 | 3,973,583 | 4.13 | 2,400,697 | 5.75 | 75.59 | 1.56 |
| 17 | 29-Apr | 311.35 | 314.95 | 308.80 | 309.80 | 310.38 | -0.16 | 46,470.00 | 2,288,029 | 2.38 | 1,673,839 | 4.01 | 51.95 | 1.08 |
| 18 | 28-Apr | 309.00 | 314.05 | 306.50 | 310.30 | 311.31 | 0.29 | 46,545.00 | 2,107,113 | 2.19 | 1,189,110 | 2.85 | 37.02 | 0.77 |
| 19 | 25-Apr | 313.65 | 315.35 | 305.10 | 309.40 | 309.57 | -1.04 | 46,410.00 | 3,282,909 | 3.41 | 1,749,902 | 4.19 | 54.17 | 1.13 |
| 20 | 24-Apr | 315.45 | 317.50 | 306.55 | 312.65 | 310.44 | -0.89 | 46,897.50 | 2,463,854 | 2.56 | 1,054,213 | 2.53 | 32.73 | 0.68 |
| 21 | 23-Apr | 314.60 | 316.70 | 308.70 | 315.45 | 313.56 | 0.61 | 47,317.50 | 1,527,853 | 1.59 | 901,855 | 2.16 | 28.28 | 0.58 |
| 22 | 22-Apr | 314.95 | 319.00 | 312.50 | 313.55 | 315.93 | -0.02 | 47,032.50 | 1,797,996 | 1.87 | 1,148,714 | 2.75 | 36.29 | 0.74 |
| 23 | 21-Apr | 304.25 | 315.00 | 302.25 | 313.60 | 311.74 | 3.17 | 47,040.00 | 1,585,082 | 1.65 | 856,687 | 2.05 | 26.71 | 0.56 |
| 24 | 17-Apr | 300.40 | 305.45 | 299.25 | 303.95 | 303.33 | 1.16 | 45,592.50 | 2,378,063 | 2.47 | 1,677,101 | 4.02 | 50.87 | 1.09 |
| 25 | 16-Apr | 295.75 | 301.90 | 293.15 | 300.45 | 298.91 | 1.55 | 45,067.50 | 2,402,938 | 2.50 | 1,624,934 | 3.89 | 48.57 | 1.05 |
| 26 | 15-Apr | 288.25 | 296.80 | 287.55 | 295.85 | 294.17 | 3.84 | 44,377.50 | 2,390,253 | 2.48 | 1,619,708 | 3.88 | 47.65 | 1.05 |
| 27 | 11-Apr | 288.95 | 288.95 | 283.05 | 284.90 | 285.41 | -0.59 | 42,735.00 | 1,459,977 | 1.52 | 778,237 | 1.86 | 22.21 | 0.50 |
| 28 | 09-Apr | 284.00 | 289.20 | 281.05 | 286.60 | 286.18 | 0.46 | 42,990.00 | 2,061,881 | 2.14 | 1,124,523 | 2.69 | 32.18 | 0.73 |
| 29 | 08-Apr | 279.20 | 286.30 | 270.60 | 285.30 | 279.02 | 3.43 | 42,795.00 | 1,757,623 | 1.83 | 545,259 | 1.31 | 15.21 | 0.35 |
| 30 | 07-Apr | 273.35 | 278.10 | 269.60 | 275.85 | 274.77 | -2.84 | 41,377.50 | 1,194,184 | 1.24 | 494,242 | 1.18 | 13.58 | 0.32 |
| 31 | 04-Apr | 298.95 | 300.00 | 281.10 | 283.90 | 286.51 | -5.00 | 42,585.00 | 962,220 | 1.00 | 417,292 | 1.00 | 11.96 | 0.27 |
| 32 | 03-Apr | 297.10 | 299.35 | 291.45 | 298.85 | 296.60 | -0.03 | 44,827.50 | 1,357,391 | 1.41 | 748,534 | 1.79 | 22.20 | 0.48 |
| 33 | 02-Apr | 297.80 | 299.95 | 293.85 | 298.95 | 297.90 | 0.55 | 44,842.50 | 1,825,852 | 1.90 | 1,033,548 | 2.48 | 30.79 | 0.67 |
| 34 | 01-Apr | 292.00 | 299.85 | 290.75 | 297.30 | 295.74 | 1.26 | 44,595.00 | 1,756,044 | 1.82 | 971,383 | 2.33 | 28.73 | 0.63 |
| 35 | 28-Mar | 294.80 | 297.40 | 290.70 | 293.60 | 294.00 | -0.19 | 44,040.00 | 1,958,190 | 2.04 | 1,188,859 | 2.85 | 34.00 | 0.77 |
| 36 | 27-Mar | 294.95 | 296.20 | 288.50 | 294.15 | 293.10 | -0.64 | 44,122.50 | 2,178,140 | 2.26 | 1,102,841 | 2.64 | 32.32 | 0.71 |
| 37 | 26-Mar | 298.00 | 303.30 | 295.05 | 296.05 | 298.93 | -0.49 | 44,407.50 | 3,374,909 | 3.51 | 1,963,515 | 4.71 | 58.70 | 1.27 |
| 38 | 25-Mar | 304.45 | 306.75 | 295.40 | 297.50 | 299.27 | -2.20 | 44,625.00 | 1,829,244 | 1.90 | 1,087,769 | 2.61 | 32.55 | 0.70 |
| 39 | 24-Mar | 302.00 | 308.35 | 302.00 | 304.20 | 304.91 | 0.98 | 45,630.00 | 1,432,270 | 1.49 | 804,733 | 1.93 | 24.54 | 0.52 |
| 40 | 21-Mar | 295.10 | 305.45 | 294.60 | 301.25 | 300.54 | 1.24 | 45,187.50 | 5,212,804 | 5.42 | 3,741,414 | 8.97 | 112.44 | 2.42 |
| 41 | 20-Mar | 297.50 | 299.20 | 295.15 | 297.55 | 297.54 | 0.02 | 44,632.50 | 1,386,779 | 1.44 | 817,899 | 1.96 | 24.34 | 0.53 |
| 42 | 19-Mar | 287.30 | 298.15 | 287.15 | 297.50 | 294.62 | 3.84 | 44,625.00 | 2,175,854 | 2.26 | 1,351,928 | 3.24 | 39.83 | 0.88 |
| 43 | 18-Mar | 285.25 | 288.90 | 284.35 | 286.50 | 286.71 | 0.84 | 42,975.00 | 1,728,224 | 1.80 | 1,123,717 | 2.69 | 32.22 | 0.73 |
| 44 | 17-Mar | 281.00 | 289.70 | 279.40 | 284.10 | 285.84 | 1.10 | 42,615.00 | 2,123,826 | 2.21 | 1,024,711 | 2.46 | 29.29 | 0.66 |
| 45 | 13-Mar | 286.45 | 286.50 | 279.30 | 281.00 | 281.55 | -1.49 | 42,150.00 | 2,298,329 | 2.39 | 1,528,526 | 3.66 | 43.04 | 0.99 |
| 46 | 12-Mar | 287.90 | 289.90 | 282.05 | 285.25 | 285.82 | -0.04 | 42,787.50 | 1,511,594 | 1.57 | 785,056 | 1.88 | 22.44 | 0.51 |
| 47 | 11-Mar | 275.05 | 286.25 | 274.05 | 285.35 | 281.46 | 2.57 | 42,802.50 | 1,768,976 | 1.84 | 908,366 | 2.18 | 25.57 | 0.59 |
| 48 | 10-Mar | 284.00 | 287.25 | 275.35 | 278.20 | 282.06 | -2.69 | 41,730.00 | 1,976,385 | 2.05 | 996,504 | 2.39 | 28.11 | 0.65 |
| 49 | 07-Mar | 289.70 | 290.55 | 284.55 | 285.90 | 287.05 | -0.95 | 42,885.00 | 1,492,128 | 1.55 | 750,037 | 1.80 | 21.53 | 0.49 |
| 50 | 06-Mar | 288.10 | 292.35 | 282.40 | 288.65 | 285.42 | 0.68 | 43,297.50 | 2,354,640 | 2.45 | 1,185,986 | 2.84 | 33.85 | 0.77 |
| 51 | 05-Mar | 280.15 | 287.80 | 280.15 | 286.70 | 285.00 | 2.34 | 43,005.00 | 1,648,691 | 1.71 | 970,726 | 2.33 | 27.00 | 0.63 |
| 52 | 04-Mar | 275.00 | 281.20 | 269.80 | 280.15 | 276.67 | -0.04 | 42,022.50 | 3,032,021 | 3.15 | 1,351,515 | 3.24 | 37.39 | 0.88 |
| 53 | 03-Mar | 281.20 | 284.70 | 273.55 | 280.25 | 278.71 | -1.08 | 42,037.50 | 2,136,966 | 2.22 | 834,871 | 2.00 | 23.27 | 0.54 |
| 54 | 28-Feb | 297.65 | 299.25 | 280.10 | 283.30 | 285.54 | -5.03 | 42,495.00 | 4,969,675 | 5.16 | 2,048,631 | 4.91 | 58.50 | 1.33 |
| 55 | 27-Feb | 291.00 | 299.85 | 285.90 | 298.30 | 291.56 | 2.33 | 44,745.00 | 4,911,550 | 5.10 | 2,266,329 | 5.43 | 66.08 | 1.47 |
| 56 | 25-Feb | 301.50 | 302.45 | 291.00 | 291.50 | 294.90 | -4.32 | 43,725.00 | 3,438,786 | 3.57 | 1,511,728 | 3.62 | 44.58 | 0.98 |
| 57 | 24-Feb | 300.00 | 306.00 | 297.00 | 304.65 | 302.80 | 1.03 | 45,697.50 | 2,126,423 | 2.21 | 1,155,282 | 2.77 | 34.98 | 0.75 |
| 58 | 21-Feb | 306.70 | 306.70 | 298.10 | 301.55 | 301.98 | -1.73 | 45,232.50 | 1,709,366 | 1.78 | 754,197 | 1.81 | 22.78 | 0.49 |
| 59 | 20-Feb | 299.60 | 308.50 | 297.05 | 306.85 | 304.47 | 2.85 | 46,027.50 | 2,279,699 | 2.37 | 1,296,034 | 3.11 | 39.46 | 0.84 |
| 60 | 19-Feb | 288.20 | 299.40 | 286.00 | 298.35 | 295.15 | 3.52 | 44,752.50 | 1,456,608 | 1.51 | 622,188 | 1.49 | 18.36 | 0.40 |
| 61 | 18-Feb | 284.90 | 288.90 | 278.05 | 288.20 | 283.06 | 1.16 | 43,230.00 | 1,344,949 | 1.40 | 515,952 | 1.24 | 14.60 | 0.33 |
| 62 | 17-Feb | 286.65 | 290.50 | 280.25 | 284.90 | 286.26 | -0.61 | 42,735.00 | 2,244,944 | 2.33 | 1,146,271 | 2.75 | 32.81 | 0.74 |
| 63 | 14-Feb | 297.85 | 298.30 | 282.55 | 286.65 | 288.50 | -3.50 | 42,997.50 | 2,358,850 | 2.45 | 1,050,100 | 2.52 | 30.30 | 0.68 |
| 64 | 13-Feb | 301.45 | 304.50 | 295.50 | 297.05 | 300.66 | -1.44 | 44,557.50 | 1,286,715 | 1.34 | 519,138 | 1.24 | 15.61 | 0.34 |
| 65 | 12-Feb | 302.00 | 303.85 | 289.45 | 301.40 | 296.66 | -0.23 | 45,210.00 | 1,898,823 | 1.97 | 689,967 | 1.65 | 20.47 | 0.45 |
| 66 | 11-Feb | 313.30 | 314.65 | 297.60 | 302.10 | 302.60 | -3.57 | 45,315.00 | 1,611,543 | 1.67 | 840,053 | 2.01 | 25.42 | 0.54 |
| 67 | 10-Feb | 315.45 | 318.90 | 312.10 | 313.30 | 313.84 | -0.68 | 46,995.00 | 1,708,591 | 1.78 | 1,003,361 | 2.40 | 31.49 | 0.65 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK