| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 772.65 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 1,400 | High52 Date: 03-Oct-2024 | Bumper: 697.1; Drift%: 0.61 |
| Industry: Non - Ferrous Metals | Face Value: 1; VWAP21: 692.70 | Low52 Price: 546.45 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 2,247,226,523 | Low52 Date: 07-Apr-2025 | SHP: 34.64 / 27.6 / 24.93 / 12.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 120 | ||||
| High/Low Price | Quarter: 715.0 / 557.6 | Month: 708.1 / 661.55 | Week: 704.95 / 657.5 | Day: 707.0 / 698.1 | Sis67: 103 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 700.80 | 707.00 | 698.10 | 701.40 | 702.85 | -0.61 | 157,620.47 | 5,620,555 | 2.46 | 3,297,380 | 3.23 | 231.76 | 122 |
| 2 | 26-Aug | 714.00 | 714.00 | 701.25 | 705.70 | 706.14 | -1.42 | 158,586.78 | 5,229,246 | 2.29 | 3,757,080 | 3.68 | 265.30 | 139 |
| 3 | 25-Aug | 708.00 | 720.90 | 707.55 | 715.85 | 715.12 | 1.65 | 160,867.71 | 4,539,337 | 1.99 | 2,337,133 | 2.29 | 167.13 | 87 |
| 4 | 22-Aug | 708.00 | 709.60 | 701.55 | 704.20 | 705.94 | -0.44 | 158,249.69 | 5,623,045 | 2.46 | 4,092,740 | 4.01 | 288.92 | 152 |
| 5 | 21-Aug | 701.05 | 709.00 | 700.50 | 707.30 | 705.90 | 0.92 | 158,946.33 | 3,231,092 | 1.41 | 1,948,492 | 1.91 | 137.54 | 72 |
| 6 | 20-Aug | 701.00 | 705.90 | 698.05 | 700.85 | 701.05 | -0.83 | 157,496.87 | 5,358,070 | 2.34 | 3,356,461 | 3.29 | 235.30 | 124 |
| 7 | 19-Aug | 714.00 | 715.15 | 705.55 | 706.70 | 707.85 | -1.04 | 158,811.50 | 5,641,195 | 2.47 | 3,922,100 | 3.84 | 277.63 | 145 |
| 8 | 18-Aug | 700.00 | 719.00 | 697.10 | 714.15 | 712.54 | 2.72 | 160,485.68 | 7,211,389 | 3.15 | 4,472,641 | 4.38 | 318.69 | 166 |
| 9 | 14-Aug | 701.00 | 702.35 | 688.00 | 695.25 | 693.36 | -0.75 | 156,238.42 | 4,179,259 | 1.83 | 2,260,753 | 2.21 | 156.75 | 84 |
| 10 | 13-Aug | 673.00 | 704.95 | 670.95 | 700.50 | 697.40 | 5.01 | 157,418.22 | 13,151,356 | 5.75 | 4,742,724 | 4.64 | 330.76 | 176 |
| 11 | 12-Aug | 658.00 | 677.75 | 657.50 | 667.05 | 667.85 | -0.86 | 149,901.25 | 12,238,878 | 5.35 | 5,126,420 | 5.02 | 342.37 | 190 |
| 12 | 11-Aug | 673.75 | 683.45 | 667.25 | 672.85 | 673.16 | 0.01 | 151,204.64 | 3,235,082 | 1.41 | 1,902,317 | 1.86 | 128.06 | 72 |
| 13 | 08-Aug | 684.00 | 686.40 | 669.05 | 672.75 | 675.56 | -2.05 | 151,182.16 | 3,471,816 | 1.52 | 1,913,516 | 1.87 | 129.27 | 73 |
| 14 | 07-Aug | 681.90 | 689.90 | 674.35 | 686.80 | 682.79 | 0.28 | 154,339.52 | 3,417,324 | 1.49 | 2,000,380 | 1.96 | 136.58 | 76 |
| 15 | 06-Aug | 692.00 | 692.00 | 683.35 | 684.85 | 687.71 | -0.33 | 153,901.31 | 2,498,667 | 1.09 | 1,391,946 | 1.36 | 95.73 | 53 |
| 16 | 05-Aug | 692.00 | 692.00 | 682.15 | 687.10 | 686.89 | -0.09 | 154,406.93 | 3,302,614 | 1.44 | 1,839,194 | 1.80 | 126.33 | 70 |
| 17 | 04-Aug | 676.00 | 688.80 | 671.80 | 687.70 | 684.76 | 2.27 | 154,541.77 | 2,286,286 | 1.00 | 1,021,217 | 1.00 | 69.93 | 39 |
| 18 | 01-Aug | 680.00 | 683.30 | 670.85 | 672.45 | 675.40 | -1.55 | 151,114.75 | 3,475,656 | 1.52 | 1,977,772 | 1.94 | 133.58 | 75 |
| 19 | 31-Jul | 677.10 | 692.30 | 674.95 | 683.05 | 684.80 | -0.83 | 153,496.81 | 6,136,890 | 2.68 | 3,475,600 | 3.40 | 238.01 | 132 |
| 20 | 30-Jul | 689.15 | 697.55 | 684.80 | 688.80 | 688.89 | -0.56 | 154,788.96 | 2,829,322 | 1.24 | 1,570,670 | 1.54 | 108.20 | 60 |
| 21 | 29-Jul | 686.10 | 695.00 | 685.00 | 692.70 | 690.71 | 0.49 | 155,665.38 | 2,985,507 | 1.31 | 1,866,257 | 1.83 | 128.90 | 71 |
| 22 | 28-Jul | 693.45 | 693.95 | 682.80 | 689.35 | 688.11 | -0.59 | 154,912.56 | 5,031,797 | 2.20 | 3,206,764 | 3.14 | 220.66 | 122 |
| 23 | 25-Jul | 697.00 | 698.80 | 687.95 | 693.45 | 692.96 | -0.31 | 155,833.92 | 5,220,901 | 2.28 | 3,375,898 | 3.31 | 233.94 | 128 |
| 24 | 24-Jul | 697.00 | 704.40 | 691.60 | 695.60 | 697.06 | 0.03 | 156,317.08 | 4,593,102 | 2.01 | 2,793,584 | 2.74 | 194.73 | 106 |
| 25 | 23-Jul | 692.00 | 696.00 | 689.60 | 695.40 | 692.95 | 0.78 | 156,272.13 | 3,640,968 | 1.59 | 2,434,003 | 2.38 | 168.66 | 92 |
| 26 | 22-Jul | 683.20 | 692.50 | 683.20 | 690.05 | 688.91 | 1.08 | 155,069.87 | 3,802,270 | 1.66 | 2,109,846 | 2.07 | 145.35 | 80 |
| 27 | 21-Jul | 679.00 | 687.15 | 679.00 | 682.70 | 683.16 | 1.01 | 153,418.15 | 4,912,558 | 2.15 | 2,684,181 | 2.63 | 183.37 | 102 |
| 28 | 18-Jul | 676.50 | 679.30 | 671.00 | 675.90 | 675.57 | 0.20 | 151,890.04 | 3,400,654 | 1.49 | 1,887,198 | 1.85 | 127.49 | 72 |
| 29 | 17-Jul | 670.00 | 678.00 | 668.40 | 674.55 | 673.55 | 1.17 | 151,586.67 | 4,022,119 | 1.76 | 1,607,067 | 1.57 | 108.24 | 61 |
| 30 | 16-Jul | 668.00 | 670.60 | 664.00 | 666.75 | 666.34 | -0.61 | 149,833.83 | 4,497,141 | 1.97 | 2,941,110 | 2.88 | 195.98 | 112 |
| 31 | 15-Jul | 670.00 | 674.25 | 662.90 | 670.85 | 669.50 | 0.65 | 150,755.19 | 4,815,703 | 2.11 | 2,726,838 | 2.67 | 182.56 | 104 |
| 32 | 14-Jul | 671.00 | 680.55 | 665.00 | 666.50 | 670.74 | -0.66 | 149,777.65 | 4,338,084 | 1.90 | 2,125,553 | 2.08 | 142.57 | 81 |
| 33 | 11-Jul | 673.00 | 676.05 | 661.55 | 670.95 | 670.80 | -0.61 | 150,777.66 | 4,450,346 | 1.95 | 2,064,518 | 2.02 | 138.49 | 78 |
| 34 | 10-Jul | 675.00 | 679.50 | 672.55 | 675.05 | 675.26 | 0.16 | 151,699.03 | 3,641,238 | 1.59 | 2,323,083 | 2.27 | 156.87 | 88 |
| 35 | 09-Jul | 692.00 | 692.00 | 664.10 | 673.95 | 675.57 | -1.70 | 151,451.83 | 6,703,774 | 2.93 | 3,809,947 | 3.73 | 257.39 | 145 |
| 36 | 08-Jul | 692.10 | 696.30 | 683.10 | 685.60 | 687.32 | -0.94 | 154,069.85 | 3,923,236 | 1.72 | 2,405,707 | 2.36 | 165.35 | 91 |
| 37 | 07-Jul | 699.45 | 699.45 | 688.10 | 692.10 | 691.57 | -1.05 | 155,530.55 | 2,481,724 | 1.09 | 1,442,727 | 1.41 | 99.77 | 55 |
| 38 | 04-Jul | 692.00 | 700.75 | 689.40 | 699.45 | 694.91 | 0.95 | 157,182.26 | 2,680,991 | 1.17 | 1,351,966 | 1.32 | 93.95 | 51 |
| 39 | 03-Jul | 701.00 | 708.10 | 691.80 | 692.85 | 700.37 | -0.79 | 155,699.09 | 4,216,075 | 1.84 | 1,902,282 | 1.86 | 133.23 | 72 |
| 40 | 02-Jul | 695.70 | 705.75 | 693.65 | 698.35 | 699.28 | 0.58 | 156,935.06 | 4,566,893 | 2.00 | 1,826,425 | 1.79 | 127.72 | 69 |
| 41 | 01-Jul | 692.40 | 699.60 | 684.35 | 694.30 | 691.26 | 0.21 | 156,024.94 | 5,468,762 | 2.39 | 2,790,313 | 2.73 | 192.88 | 106 |
| 42 | 30-Jun | 700.00 | 700.00 | 691.45 | 692.85 | 693.61 | -0.65 | 155,699.09 | 4,919,088 | 2.15 | 3,116,793 | 3.05 | 216.18 | 118 |
| 43 | 27-Jun | 695.00 | 700.05 | 691.35 | 697.35 | 696.58 | 0.98 | 156,710.34 | 5,666,934 | 2.48 | 3,137,237 | 3.07 | 218.53 | 119 |
| 44 | 26-Jun | 674.10 | 693.00 | 672.70 | 690.60 | 684.37 | 2.67 | 155,193.46 | 8,196,123 | 3.58 | 4,310,502 | 4.22 | 295.00 | 164 |
| 45 | 25-Jun | 676.95 | 676.95 | 668.45 | 672.65 | 672.07 | 0.49 | 151,159.69 | 5,533,268 | 2.42 | 2,610,959 | 2.56 | 175.47 | 99 |
| 46 | 24-Jun | 668.80 | 674.00 | 664.70 | 669.40 | 669.98 | 1.21 | 150,429.34 | 5,510,353 | 2.41 | 3,158,521 | 3.09 | 211.61 | 120 |
| 47 | 23-Jun | 644.00 | 666.00 | 640.15 | 661.40 | 657.77 | 1.89 | 148,631.56 | 6,080,547 | 2.66 | 3,210,280 | 3.14 | 211.16 | 122 |
| 48 | 20-Jun | 641.35 | 654.50 | 638.60 | 649.15 | 649.01 | 1.22 | 145,878.71 | 7,166,880 | 3.13 | 5,058,064 | 4.95 | 328.27 | 192 |
| 49 | 19-Jun | 643.00 | 644.70 | 635.05 | 641.35 | 640.67 | -0.62 | 144,125.87 | 4,392,425 | 1.92 | 2,541,101 | 2.49 | 162.80 | 97 |
| 50 | 18-Jun | 638.00 | 648.90 | 638.00 | 645.35 | 645.09 | 0.57 | 145,024.76 | 3,412,544 | 1.49 | 1,888,789 | 1.85 | 121.84 | 72 |
| 51 | 17-Jun | 649.15 | 650.40 | 637.60 | 641.70 | 644.31 | -1.22 | 144,204.53 | 4,199,339 | 1.84 | 2,769,002 | 2.71 | 178.41 | 105 |
| 52 | 16-Jun | 641.80 | 651.05 | 636.00 | 649.60 | 646.09 | 1.22 | 145,979.83 | 3,422,978 | 1.50 | 1,962,541 | 1.92 | 126.80 | 75 |
| 53 | 13-Jun | 635.00 | 648.00 | 635.00 | 641.80 | 642.94 | -1.42 | 144,227.00 | 4,543,933 | 1.99 | 2,428,134 | 2.38 | 156.11 | 92 |
| 54 | 12-Jun | 656.00 | 661.75 | 648.20 | 651.05 | 654.29 | -0.63 | 146,305.68 | 6,539,340 | 2.86 | 3,791,342 | 3.71 | 248.06 | 144 |
| 55 | 11-Jun | 660.50 | 662.90 | 654.10 | 655.20 | 657.48 | -0.48 | 147,238.28 | 3,928,464 | 1.72 | 2,319,945 | 2.27 | 152.53 | 88 |
| 56 | 10-Jun | 653.80 | 663.50 | 652.15 | 658.35 | 658.82 | 1.16 | 147,946.16 | 5,693,888 | 2.49 | 3,520,511 | 3.45 | 231.94 | 134 |
| 57 | 09-Jun | 653.40 | 654.60 | 649.25 | 650.80 | 651.42 | 0.10 | 146,249.50 | 2,822,003 | 1.23 | 1,527,504 | 1.50 | 99.50 | 58 |
| 58 | 06-Jun | 637.25 | 651.25 | 635.10 | 650.15 | 645.25 | 2.02 | 146,103.43 | 5,492,102 | 2.40 | 3,182,190 | 3.12 | 205.33 | 121 |
| 59 | 05-Jun | 638.00 | 641.40 | 633.50 | 637.25 | 637.17 | 0.22 | 143,204.51 | 3,565,664 | 1.56 | 2,009,495 | 1.97 | 128.04 | 76 |
| 60 | 04-Jun | 634.10 | 640.90 | 630.65 | 635.85 | 636.25 | 0.61 | 142,889.90 | 3,066,925 | 1.34 | 1,449,005 | 1.42 | 92.19 | 55 |
| 61 | 03-Jun | 636.00 | 640.90 | 629.60 | 632.00 | 634.68 | 0.14 | 142,024.00 | 3,783,426 | 1.65 | 1,738,577 | 1.70 | 110.34 | 66 |
| 62 | 02-Jun | 628.95 | 635.75 | 618.00 | 631.10 | 628.94 | -0.38 | 141,822.47 | 8,397,065 | 3.67 | 5,629,918 | 5.51 | 354.09 | 214 |
| 63 | 30-May | 647.80 | 650.90 | 632.15 | 633.50 | 636.22 | -2.54 | 142,361.80 | 9,054,009 | 3.96 | 6,191,728 | 6.06 | 393.93 | 235 |
| 64 | 29-May | 649.95 | 653.55 | 645.10 | 650.00 | 649.31 | 0.01 | 146,069.00 | 4,545,776 | 1.99 | 2,552,183 | 2.50 | 165.72 | 97 |
| 65 | 28-May | 659.45 | 662.00 | 647.90 | 649.95 | 652.53 | -1.44 | 146,058.49 | 3,546,275 | 1.55 | 2,160,841 | 2.12 | 141.00 | 82 |
| 66 | 27-May | 661.40 | 665.70 | 656.50 | 659.45 | 661.31 | -0.30 | 148,193.35 | 4,223,074 | 1.85 | 2,155,034 | 2.11 | 142.51 | 82 |
| 67 | 26-May | 655.00 | 669.70 | 653.30 | 661.45 | 662.21 | 1.75 | 148,642.80 | 6,826,417 | 2.99 | 2,605,612 | 2.55 | 172.55 | 99 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM