| Macro-sector: Commodities | Band: None | High52 Price: 84.9 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 11-Mar-2026 | Bumper: 74.31; Drift%: 3.31 |
| Industry: Non - Ferrous Metals | Face Value: 1; VWAP21: | Low52 Price: 31.43 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 168,722,482 | Low52 Date: 29-Jul-2025 | SHP: 69.77 / 2.68 / 0.0 / 27.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 73.75 / 57.31 | Week: 73.93 / 68.06 | Day: 77.34 / 75.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 75.20 | 77.34 | 75.20 | 76.85 | 76.32 | 0.76 | 1,296.63 | 658,476 | 1.93 | 55,946 | 1.17 | 0.43 | 12 |
| 2 | 06-Apr | 78.50 | 78.50 | 75.38 | 76.27 | 76.17 | 0.16 | 1,286.85 | 965,568 | 2.83 | 241,802 | 5.06 | 1.84 | 52 |
| 3 | 02-Apr | 76.45 | 77.40 | 74.01 | 76.15 | 75.24 | 0.28 | 1,284.82 | 793,941 | 2.32 | 92,475 | 1.94 | 0.70 | 20 |
| 4 | 01-Apr | 75.10 | 76.85 | 74.31 | 75.94 | 75.79 | 3.62 | 1,281.28 | 703,998 | 2.06 | 134,613 | 2.82 | 1.02 | 29 |
| 5 | 30-Mar | 76.93 | 76.93 | 72.00 | 73.29 | 73.52 | -2.89 | 1,236.57 | 924,648 | 2.71 | 178,881 | 3.75 | 1.32 | 39 |
| 6 | 27-Mar | 76.50 | 78.98 | 74.40 | 75.47 | 76.48 | -3.22 | 1,273.35 | 1,350,007 | 3.95 | 371,945 | 7.79 | 2.84 | 80 |
| 7 | 25-Mar | 77.96 | 79.75 | 77.31 | 77.98 | 78.59 | 0.79 | 1,315.70 | 977,796 | 2.86 | 352,745 | 7.39 | 2.77 | 76 |
| 8 | 24-Mar | 77.50 | 78.00 | 75.60 | 77.37 | 76.69 | 1.22 | 1,305.41 | 656,085 | 1.92 | 81,499 | 1.71 | 0.63 | 18 |
| 9 | 23-Mar | 77.49 | 78.00 | 74.85 | 76.44 | 76.86 | -0.66 | 1,289.71 | 877,301 | 2.57 | 142,882 | 2.99 | 1.10 | 31 |
| 10 | 20-Mar | 77.80 | 78.25 | 75.86 | 76.95 | 77.24 | 0.93 | 1,298.32 | 801,759 | 2.35 | 128,357 | 2.69 | 0.99 | 28 |
| 11 | 19-Mar | 75.38 | 77.00 | 74.58 | 76.24 | 76.04 | 0.47 | 1,286.34 | 871,405 | 2.55 | 165,383 | 3.46 | 1.26 | 36 |
| 12 | 18-Mar | 77.90 | 77.90 | 74.36 | 75.88 | 75.50 | -0.71 | 1,280.27 | 1,622,388 | 4.75 | 827,446 | 17.33 | 6.25 | 178 |
| 13 | 17-Mar | 75.60 | 76.80 | 73.51 | 76.42 | 75.30 | 2.78 | 1,289.38 | 1,131,028 | 3.31 | 258,532 | 5.41 | 1.95 | 56 |
| 14 | 16-Mar | 73.20 | 76.63 | 73.20 | 74.35 | 75.51 | -0.92 | 1,254.45 | 1,120,340 | 3.28 | 360,764 | 7.56 | 2.72 | 78 |
| 15 | 13-Mar | 79.89 | 80.00 | 74.00 | 75.04 | 76.31 | -6.50 | 1,266.09 | 1,493,491 | 4.37 | 543,612 | 11.39 | 4.15 | 117 |
| 16 | 12-Mar | 80.00 | 82.46 | 78.12 | 80.26 | 80.77 | -0.02 | 1,354.17 | 1,155,940 | 3.38 | 277,268 | 5.81 | 2.24 | 60 |
| 17 | 11-Mar | 83.00 | 84.90 | 79.00 | 80.28 | 82.13 | -1.41 | 1,354.50 | 1,364,346 | 3.99 | 488,300 | 10.23 | 4.01 | 105 |
| 18 | 10-Mar | 80.00 | 81.95 | 79.10 | 81.43 | 80.89 | 3.83 | 1,373.91 | 1,521,155 | 4.45 | 745,273 | 15.61 | 6.03 | 160 |
| 19 | 09-Mar | 77.00 | 79.29 | 75.01 | 78.43 | 76.81 | 1.91 | 1,323.29 | 1,135,433 | 3.32 | 299,096 | 6.26 | 2.30 | 64 |
| 20 | 06-Mar | 76.18 | 78.49 | 74.80 | 76.96 | 76.72 | 1.76 | 1,298.49 | 1,161,511 | 3.40 | 361,107 | 7.56 | 2.77 | 78 |
| 21 | 05-Mar | 75.50 | 76.30 | 72.69 | 75.63 | 74.49 | 2.41 | 1,276.05 | 1,025,690 | 3.00 | 245,336 | 5.14 | 1.83 | 53 |
| 22 | 04-Mar | 68.00 | 76.93 | 68.00 | 73.85 | 72.81 | 5.59 | 1,246.02 | 1,551,871 | 4.54 | 547,537 | 11.47 | 3.99 | 118 |
| 23 | 02-Mar | 68.01 | 71.50 | 67.99 | 69.94 | 69.80 | -2.45 | 1,180.05 | 917,061 | 2.68 | 252,431 | 5.29 | 1.76 | 54 |
| 24 | 27-Feb | 73.07 | 73.07 | 71.15 | 71.70 | 71.76 | -0.87 | 1,209.74 | 805,844 | 2.36 | 47,743 | 1.00 | 0.34 | 10 |
| 25 | 26-Feb | 71.85 | 73.93 | 69.05 | 72.33 | 70.40 | 2.03 | 1,220.37 | 980,059 | 2.87 | 175,330 | 3.67 | 1.23 | 38 |
| 26 | 25-Feb | 73.50 | 73.50 | 69.10 | 70.89 | 69.92 | 0.07 | 1,196.07 | 771,105 | 2.26 | 104,818 | 2.20 | 0.73 | 23 |
| 27 | 24-Feb | 71.15 | 71.81 | 69.50 | 70.84 | 69.88 | -1.83 | 1,195.23 | 790,247 | 2.31 | 51,949 | 1.09 | 0.36 | 11 |
| 28 | 23-Feb | 73.50 | 73.50 | 68.06 | 72.16 | 70.08 | 1.33 | 1,217.50 | 1,064,518 | 3.12 | 164,194 | 3.44 | 1.15 | 35 |
| 29 | 20-Feb | 70.00 | 72.00 | 69.79 | 71.21 | 70.51 | 0.92 | 1,201.47 | 605,274 | 1.77 | 114,077 | 2.39 | 0.80 | 25 |
| 30 | 19-Feb | 71.35 | 72.10 | 70.00 | 70.56 | 71.32 | -1.05 | 1,190.51 | 499,998 | 1.46 | 81,546 | 1.71 | 0.58 | 18 |
| 31 | 18-Feb | 72.00 | 72.28 | 69.65 | 71.31 | 71.30 | -1.95 | 1,203.16 | 936,354 | 2.74 | 274,669 | 5.75 | 1.96 | 59 |
| 32 | 17-Feb | 72.80 | 73.76 | 71.67 | 72.73 | 72.45 | 0.47 | 1,227.12 | 510,659 | 1.50 | 102,612 | 2.15 | 0.74 | 22 |
| 33 | 16-Feb | 72.00 | 73.73 | 71.18 | 72.39 | 72.08 | -2.18 | 1,221.38 | 635,071 | 1.86 | 201,982 | 4.23 | 1.46 | 43 |
| 34 | 13-Feb | 75.60 | 75.60 | 73.25 | 74.00 | 73.96 | -2.14 | 1,248.00 | 515,598 | 1.51 | 58,773 | 1.23 | 0.43 | 13 |
| 35 | 12-Feb | 76.22 | 76.22 | 74.55 | 75.62 | 75.71 | -0.21 | 1,275.88 | 499,635 | 1.46 | 100,896 | 2.11 | 0.76 | 22 |
| 36 | 11-Feb | 77.45 | 77.45 | 75.45 | 75.78 | 75.86 | -1.30 | 1,278.58 | 659,209 | 1.93 | 232,725 | 4.87 | 1.77 | 50 |
| 37 | 10-Feb | 77.40 | 77.40 | 75.77 | 76.78 | 76.65 | 0.41 | 1,295.45 | 544,688 | 1.59 | 168,454 | 3.53 | 1.29 | 36 |
| 38 | 09-Feb | 78.50 | 79.00 | 75.00 | 76.47 | 76.48 | -1.58 | 1,290.22 | 653,773 | 1.91 | 199,812 | 4.19 | 1.53 | 43 |
| 39 | 06-Feb | 75.10 | 78.80 | 75.10 | 77.70 | 77.40 | 0.61 | 1,310.97 | 957,450 | 2.80 | 307,867 | 6.45 | 2.38 | 66 |
| 40 | 05-Feb | 76.35 | 78.00 | 72.70 | 77.23 | 74.14 | 2.52 | 1,303.04 | 1,617,556 | 4.74 | 794,482 | 16.64 | 5.89 | 171 |
| 41 | 04-Feb | 75.50 | 75.95 | 73.68 | 75.33 | 74.61 | 0.83 | 1,270.99 | 1,419,037 | 4.15 | 727,293 | 15.23 | 5.43 | 157 |
| 42 | 03-Feb | 74.53 | 76.00 | 72.50 | 74.71 | 74.31 | 1.25 | 1,260.53 | 1,555,847 | 4.56 | 893,813 | 18.72 | 6.64 | 192 |
| 43 | 02-Feb | 75.50 | 76.07 | 72.35 | 73.79 | 73.35 | -1.73 | 1,245.00 | 600,130 | 1.76 | 191,218 | 4.01 | 1.40 | 41 |
| 44 | 01-Feb | 75.28 | 77.90 | 73.96 | 75.09 | 76.08 | -0.23 | 1,266.94 | 341,559 | 1.00 | 87,186 | 1.83 | 0.66 | 19 |
| 45 | 30-Jan | 77.60 | 77.60 | 74.25 | 75.26 | 75.18 | -2.59 | 1,269.81 | 1,747,125 | 5.12 | 825,096 | 17.28 | 6.20 | 178 |
| 46 | 29-Jan | 74.74 | 78.56 | 73.60 | 77.26 | 76.54 | 3.26 | 1,303.55 | 2,223,186 | 6.51 | 654,961 | 13.72 | 5.01 | 141 |
| 47 | 28-Jan | 75.20 | 76.90 | 71.78 | 74.82 | 74.01 | -0.48 | 1,262.38 | 1,689,345 | 4.95 | 801,459 | 16.79 | 5.93 | 173 |
| 48 | 27-Jan | 79.90 | 79.95 | 74.43 | 75.18 | 75.29 | -4.03 | 1,268.46 | 1,293,720 | 3.79 | 560,186 | 11.73 | 4.22 | 121 |
| 49 | 23-Jan | 79.00 | 80.90 | 76.90 | 78.34 | 79.25 | 0.17 | 1,321.77 | 1,290,025 | 3.78 | 391,873 | 8.21 | 3.11 | 84 |
| 50 | 22-Jan | 74.10 | 78.33 | 74.00 | 78.21 | 77.62 | 4.84 | 1,319.58 | 2,145,879 | 6.28 | 891,968 | 18.68 | 6.92 | 192 |
| 51 | 21-Jan | 78.00 | 78.00 | 74.43 | 74.60 | 75.12 | -4.77 | 1,258.67 | 1,686,088 | 4.94 | 785,185 | 16.45 | 5.90 | 169 |
| 52 | 20-Jan | 82.42 | 82.99 | 78.00 | 78.34 | 79.97 | -4.48 | 1,321.77 | 1,486,939 | 4.35 | 380,920 | 7.98 | 3.05 | 82 |
| 53 | 19-Jan | 79.95 | 83.00 | 79.20 | 82.01 | 80.33 | 2.05 | 1,383.69 | 1,974,721 | 5.78 | 1,182,271 | 24.76 | 9.50 | 255 |
| 54 | 16-Jan | 81.89 | 81.89 | 78.76 | 80.36 | 79.83 | -0.80 | 1,355.85 | 1,317,755 | 3.86 | 562,220 | 11.78 | 4.49 | 121 |
| 55 | 14-Jan | 81.99 | 82.02 | 78.32 | 81.01 | 80.42 | -0.88 | 1,366.82 | 798,938 | 2.34 | 247,660 | 5.19 | 1.99 | 53 |
| 56 | 13-Jan | 82.00 | 84.01 | 80.50 | 81.73 | 82.29 | 0.37 | 1,378.97 | 1,204,649 | 3.53 | 474,253 | 9.93 | 3.90 | 102 |
| 57 | 12-Jan | 80.68 | 82.70 | 79.83 | 81.43 | 81.41 | 3.02 | 1,373.91 | 2,147,775 | 6.29 | 1,111,027 | 23.27 | 9.04 | 239 |
| 58 | 09-Jan | 76.50 | 79.40 | 75.22 | 79.04 | 76.74 | 4.40 | 1,333.58 | 1,635,579 | 4.79 | 937,720 | 19.64 | 7.20 | 202 |
| 59 | 08-Jan | 77.00 | 77.00 | 75.20 | 75.71 | 75.72 | -0.75 | 1,277.40 | 1,619,109 | 4.74 | 1,028,123 | 21.53 | 7.78 | 221 |
| 60 | 07-Jan | 74.97 | 77.00 | 74.77 | 76.28 | 76.03 | 1.88 | 1,287.02 | 980,620 | 2.87 | 382,268 | 8.01 | 2.91 | 82 |
| 61 | 06-Jan | 76.00 | 77.67 | 73.53 | 74.87 | 75.28 | -1.32 | 1,263.23 | 1,994,779 | 5.84 | 1,116,981 | 23.40 | 8.41 | 240 |
| 62 | 05-Jan | 75.00 | 76.00 | 74.00 | 75.87 | 75.61 | 1.46 | 1,280.10 | 2,153,678 | 6.31 | 1,532,356 | 32.10 | 11.59 | 330 |
| 63 | 02-Jan | 75.10 | 75.11 | 73.80 | 74.78 | 74.66 | -0.15 | 1,261.71 | 2,501,832 | 7.32 | 1,322,181 | 27.69 | 9.87 | 285 |
| 64 | 01-Jan | 73.90 | 75.00 | 73.90 | 74.89 | 74.70 | 2.42 | 1,263.56 | 669,299 | 1.96 | 248,823 | 5.21 | 1.86 | 54 |
| 65 | 31-Dec | 70.85 | 73.75 | 70.69 | 73.12 | 72.47 | 3.67 | 1,233.70 | 975,578 | 2.86 | 423,783 | 8.88 | 3.07 | 91 |
| 66 | 30-Dec | 68.90 | 72.00 | 68.90 | 70.53 | 70.77 | 2.84 | 1,190.00 | 1,063,461 | 3.11 | 488,354 | 10.23 | 3.46 | 105 |
| 67 | 29-Dec | 71.00 | 71.00 | 68.00 | 68.58 | 69.23 | -1.55 | 1,157.10 | 753,734 | 2.21 | 216,488 | 4.53 | 1.50 | 47 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN