| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 864.0 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 1,400 | High52 Date: 30-Oct-2025 | Bumper: 842.6; Drift%: -6.07 |
| Industry: Non - Ferrous Metals | Face Value: 1; VWAP21: 805.65 | Low52 Price: 546.45 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 2,247,226,523 | Low52 Date: 07-Apr-2025 | SHP: 34.64 / 28.13 / 24.11 / 12.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 185 | ||||
| High/Low Price | Quarter: 715.0 / 557.6 | Month: 769.7 / 702.4 | Week: 864.0 / 827.0 | Day: 809.0 / 791.75 | Sis67: 114 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 798.00 | 809.00 | 791.75 | 794.40 | 800.18 | 0.08 | 178,519.67 | 7,589,035 | 16.58 | 4,111,268 | 19.74 | 328.98 | 150 |
| 2 | 11-Nov | 790.80 | 794.70 | 778.10 | 793.75 | 786.55 | 1.09 | 178,373.61 | 5,411,465 | 11.82 | 3,478,139 | 16.70 | 273.57 | 129 |
| 3 | 10-Nov | 792.00 | 799.90 | 783.85 | 785.20 | 791.81 | -0.66 | 176,452.23 | 5,914,226 | 12.92 | 3,439,665 | 16.51 | 272.36 | 127 |
| 4 | 07-Nov | 788.50 | 802.60 | 783.00 | 790.40 | 792.21 | 0.25 | 177,620.78 | 13,189,011 | 28.82 | 7,180,413 | 34.47 | 568.84 | 266 |
| 5 | 06-Nov | 788.00 | 795.00 | 770.15 | 788.40 | 781.95 | -5.17 | 177,171.34 | 34,786,635 | 76.01 | 20,910,093 | 100.39 | 1,635.06 | 775 |
| 6 | 04-Nov | 841.55 | 847.00 | 829.25 | 831.40 | 836.80 | -1.86 | 186,834.41 | 4,673,187 | 10.21 | 3,222,429 | 15.47 | 269.65 | 119 |
| 7 | 03-Nov | 847.85 | 856.00 | 842.60 | 847.20 | 850.14 | -0.08 | 190,385.03 | 4,885,067 | 10.67 | 3,015,249 | 14.48 | 256.34 | 112 |
| 8 | 31-Oct | 856.95 | 860.60 | 845.70 | 847.85 | 849.43 | -1.57 | 190,531.10 | 4,138,495 | 9.04 | 2,537,665 | 12.18 | 215.56 | 94 |
| 9 | 30-Oct | 852.10 | 864.00 | 848.10 | 861.35 | 856.46 | 0.60 | 193,564.86 | 4,704,178 | 10.28 | 2,644,925 | 12.70 | 226.53 | 98 |
| 10 | 29-Oct | 854.00 | 858.85 | 849.55 | 856.25 | 854.59 | 0.86 | 192,418.77 | 5,663,683 | 12.38 | 3,047,306 | 14.63 | 260.42 | 113 |
| 11 | 28-Oct | 838.00 | 859.90 | 837.00 | 848.95 | 850.37 | 0.96 | 190,778.30 | 8,010,504 | 17.50 | 3,337,218 | 16.02 | 283.79 | 124 |
| 12 | 27-Oct | 834.90 | 845.10 | 827.00 | 840.85 | 836.58 | 1.99 | 188,958.04 | 7,308,067 | 15.97 | 3,261,854 | 15.66 | 272.88 | 121 |
| 13 | 24-Oct | 811.35 | 826.50 | 811.35 | 824.45 | 821.21 | 4.04 | 185,272.59 | 16,905,398 | 36.94 | 6,319,881 | 30.34 | 518.99 | 234 |
| 14 | 23-Oct | 791.50 | 799.85 | 784.00 | 792.40 | 794.71 | 0.95 | 178,070.23 | 5,916,416 | 12.93 | 3,341,424 | 16.04 | 265.55 | 124 |
| 15 | 21-Oct | 791.00 | 791.95 | 782.50 | 784.95 | 786.18 | -0.18 | 176,396.05 | 457,667 | 1.00 | 208,279 | 1.00 | 16.37 | 8 |
| 16 | 20-Oct | 774.30 | 789.45 | 772.05 | 786.35 | 782.49 | 1.75 | 176,710.66 | 4,845,432 | 10.59 | 2,591,257 | 12.44 | 202.76 | 96 |
| 17 | 17-Oct | 780.00 | 781.95 | 766.00 | 772.80 | 773.36 | -0.94 | 173,665.67 | 3,254,932 | 7.11 | 1,801,524 | 8.65 | 139.32 | 67 |
| 18 | 16-Oct | 765.10 | 780.85 | 763.50 | 780.10 | 775.98 | 2.07 | 175,306.14 | 4,180,590 | 9.13 | 2,331,951 | 11.20 | 180.95 | 86 |
| 19 | 15-Oct | 765.00 | 768.70 | 759.35 | 764.25 | 764.76 | 0.55 | 171,744.29 | 5,690,264 | 12.43 | 4,044,311 | 19.42 | 309.29 | 150 |
| 20 | 14-Oct | 776.05 | 781.55 | 754.45 | 760.10 | 763.30 | -1.31 | 170,811.69 | 3,510,594 | 7.67 | 1,761,360 | 8.46 | 134.44 | 65 |
| 21 | 13-Oct | 772.25 | 774.60 | 767.20 | 770.20 | 769.61 | -0.48 | 173,081.39 | 3,077,938 | 6.73 | 1,859,684 | 8.93 | 143.12 | 69 |
| 22 | 10-Oct | 774.50 | 775.75 | 764.30 | 773.95 | 769.83 | -0.02 | 173,924.10 | 4,365,229 | 9.54 | 1,957,539 | 9.40 | 150.70 | 73 |
| 23 | 09-Oct | 770.25 | 780.00 | 769.25 | 774.10 | 775.35 | 0.77 | 173,957.81 | 6,806,889 | 14.87 | 4,416,950 | 21.21 | 342.47 | 164 |
| 24 | 08-Oct | 770.00 | 781.50 | 766.15 | 768.20 | 772.55 | 0.05 | 172,631.94 | 6,393,179 | 13.97 | 3,478,371 | 16.70 | 268.72 | 129 |
| 25 | 07-Oct | 771.00 | 780.75 | 765.90 | 767.80 | 772.24 | -1.15 | 172,542.05 | 4,918,764 | 10.75 | 2,346,906 | 11.27 | 181.24 | 87 |
| 26 | 06-Oct | 782.05 | 784.95 | 774.35 | 776.70 | 777.97 | -0.47 | 174,542.08 | 3,544,658 | 7.75 | 1,599,024 | 7.68 | 124.40 | 59 |
| 27 | 03-Oct | 766.00 | 790.60 | 764.10 | 780.35 | 781.05 | 1.88 | 175,362.32 | 6,522,416 | 14.25 | 2,902,135 | 13.93 | 226.67 | 108 |
| 28 | 01-Oct | 761.90 | 769.40 | 755.30 | 765.95 | 762.42 | 0.52 | 172,126.32 | 3,663,841 | 8.01 | 2,030,674 | 9.75 | 154.82 | 75 |
| 29 | 30-Sep | 759.95 | 769.70 | 758.05 | 761.95 | 763.41 | 1.08 | 171,227.42 | 4,718,308 | 10.31 | 2,573,413 | 12.36 | 196.46 | 95 |
| 30 | 29-Sep | 745.00 | 758.80 | 744.85 | 753.80 | 754.24 | 1.34 | 169,395.94 | 4,347,158 | 9.50 | 2,762,923 | 13.27 | 208.39 | 102 |
| 31 | 26-Sep | 745.90 | 749.50 | 731.95 | 743.85 | 739.82 | -0.24 | 167,159.94 | 3,636,265 | 7.95 | 1,732,210 | 8.32 | 128.15 | 64 |
| 32 | 25-Sep | 746.00 | 769.10 | 740.05 | 745.65 | 748.89 | 0.62 | 167,564.45 | 4,702,510 | 10.27 | 2,556,525 | 12.27 | 191.46 | 95 |
| 33 | 24-Sep | 744.00 | 748.95 | 737.70 | 741.05 | 743.97 | -0.65 | 166,530.72 | 2,415,165 | 5.28 | 1,406,441 | 6.75 | 104.63 | 52 |
| 34 | 23-Sep | 745.00 | 752.25 | 739.65 | 745.90 | 745.55 | 0.03 | 167,620.63 | 3,783,529 | 8.27 | 2,202,882 | 10.58 | 164.24 | 82 |
| 35 | 22-Sep | 743.30 | 752.50 | 741.55 | 745.70 | 747.28 | 0.32 | 167,575.68 | 2,232,330 | 4.88 | 1,269,690 | 6.10 | 94.88 | 47 |
| 36 | 19-Sep | 752.00 | 756.80 | 739.00 | 743.30 | 744.20 | -0.91 | 167,036.35 | 5,132,517 | 11.21 | 3,141,392 | 15.08 | 233.78 | 116 |
| 37 | 18-Sep | 746.35 | 751.45 | 736.25 | 750.15 | 746.37 | 0.01 | 168,575.70 | 4,915,450 | 10.74 | 2,530,397 | 12.15 | 188.86 | 94 |
| 38 | 17-Sep | 756.00 | 759.70 | 744.40 | 750.10 | 751.78 | -0.77 | 168,564.46 | 4,182,521 | 9.14 | 2,423,625 | 11.64 | 182.20 | 90 |
| 39 | 16-Sep | 754.40 | 757.30 | 749.15 | 755.95 | 754.27 | 0.31 | 169,879.09 | 2,662,690 | 5.82 | 1,817,578 | 8.73 | 137.09 | 67 |
| 40 | 15-Sep | 758.15 | 763.40 | 752.60 | 753.65 | 757.04 | -0.58 | 169,362.23 | 2,554,957 | 5.58 | 1,435,114 | 6.89 | 108.64 | 53 |
| 41 | 12-Sep | 748.90 | 759.60 | 745.15 | 758.05 | 752.80 | 2.07 | 170,351.01 | 5,698,959 | 12.45 | 2,999,187 | 14.40 | 225.78 | 111 |
| 42 | 11-Sep | 742.00 | 747.95 | 738.00 | 742.65 | 741.93 | -0.07 | 166,890.28 | 3,756,027 | 8.21 | 2,579,447 | 12.38 | 191.38 | 96 |
| 43 | 10-Sep | 745.00 | 749.80 | 741.05 | 743.15 | 744.95 | 0.03 | 167,002.64 | 3,351,988 | 7.32 | 2,176,524 | 10.45 | 162.14 | 81 |
| 44 | 09-Sep | 740.70 | 750.55 | 739.00 | 742.90 | 742.55 | 0.56 | 166,946.46 | 3,393,363 | 7.41 | 1,973,191 | 9.47 | 146.52 | 73 |
| 45 | 08-Sep | 745.00 | 749.85 | 737.40 | 738.75 | 742.68 | -0.68 | 166,013.86 | 2,703,395 | 5.91 | 1,484,335 | 7.13 | 110.24 | 55 |
| 46 | 05-Sep | 738.00 | 746.65 | 738.00 | 743.80 | 742.96 | 0.64 | 167,148.71 | 2,778,157 | 6.07 | 1,743,991 | 8.37 | 129.57 | 65 |
| 47 | 04-Sep | 744.05 | 745.00 | 737.20 | 739.05 | 740.54 | -0.52 | 166,081.28 | 3,763,325 | 8.22 | 2,377,184 | 11.41 | 176.04 | 88 |
| 48 | 03-Sep | 725.00 | 744.00 | 723.10 | 742.95 | 735.00 | 3.05 | 166,957.69 | 8,986,550 | 19.64 | 4,676,844 | 22.45 | 343.00 | 173 |
| 49 | 02-Sep | 720.00 | 726.10 | 714.20 | 720.95 | 721.13 | 0.19 | 162,013.80 | 4,660,894 | 10.18 | 2,778,182 | 13.34 | 200.34 | 103 |
| 50 | 01-Sep | 704.50 | 721.00 | 702.40 | 719.60 | 713.58 | 2.22 | 161,710.42 | 3,771,744 | 8.24 | 2,309,812 | 11.09 | 164.82 | 86 |
| 51 | 29-Aug | 701.00 | 708.75 | 697.00 | 703.95 | 704.33 | 0.36 | 158,193.51 | 5,335,149 | 11.66 | 3,469,936 | 16.66 | 244.40 | 129 |
| 52 | 28-Aug | 700.80 | 707.00 | 698.10 | 701.40 | 702.85 | -0.61 | 157,620.47 | 5,620,555 | 12.28 | 3,297,380 | 15.83 | 231.76 | 122 |
| 53 | 26-Aug | 714.00 | 714.00 | 701.25 | 705.70 | 706.14 | -1.42 | 158,586.78 | 5,229,246 | 11.43 | 3,757,080 | 18.04 | 265.30 | 139 |
| 54 | 25-Aug | 708.00 | 720.90 | 707.55 | 715.85 | 715.12 | 1.65 | 160,867.71 | 4,539,337 | 9.92 | 2,337,133 | 11.22 | 167.13 | 87 |
| 55 | 22-Aug | 708.00 | 709.60 | 701.55 | 704.20 | 705.94 | -0.44 | 158,249.69 | 5,623,045 | 12.29 | 4,092,740 | 19.65 | 288.92 | 152 |
| 56 | 21-Aug | 701.05 | 709.00 | 700.50 | 707.30 | 705.90 | 0.92 | 158,946.33 | 3,231,092 | 7.06 | 1,948,492 | 9.36 | 137.54 | 72 |
| 57 | 20-Aug | 701.00 | 705.90 | 698.05 | 700.85 | 701.05 | -0.83 | 157,496.87 | 5,358,070 | 11.71 | 3,356,461 | 16.12 | 235.30 | 124 |
| 58 | 19-Aug | 714.00 | 715.15 | 705.55 | 706.70 | 707.85 | -1.04 | 158,811.50 | 5,641,195 | 12.33 | 3,922,100 | 18.83 | 277.63 | 145 |
| 59 | 18-Aug | 700.00 | 719.00 | 697.10 | 714.15 | 712.54 | 2.72 | 160,485.68 | 7,211,389 | 15.76 | 4,472,641 | 21.47 | 318.69 | 166 |
| 60 | 14-Aug | 701.00 | 702.35 | 688.00 | 695.25 | 693.36 | -0.75 | 156,238.42 | 4,179,259 | 9.13 | 2,260,753 | 10.85 | 156.75 | 84 |
| 61 | 13-Aug | 673.00 | 704.95 | 670.95 | 700.50 | 697.40 | 5.01 | 157,418.22 | 13,151,356 | 28.74 | 4,742,724 | 22.77 | 330.76 | 176 |
| 62 | 12-Aug | 658.00 | 677.75 | 657.50 | 667.05 | 667.85 | -0.86 | 149,901.25 | 12,238,878 | 26.74 | 5,126,420 | 24.61 | 342.37 | 190 |
| 63 | 11-Aug | 673.75 | 683.45 | 667.25 | 672.85 | 673.16 | 0.01 | 151,204.64 | 3,235,082 | 7.07 | 1,902,317 | 9.13 | 128.06 | 72 |
| 64 | 08-Aug | 684.00 | 686.40 | 669.05 | 672.75 | 675.56 | -2.05 | 151,182.16 | 3,471,816 | 7.59 | 1,913,516 | 9.19 | 129.27 | 73 |
| 65 | 07-Aug | 681.90 | 689.90 | 674.35 | 686.80 | 682.79 | 0.28 | 154,339.52 | 3,417,324 | 7.47 | 2,000,380 | 9.60 | 136.58 | 76 |
| 66 | 06-Aug | 692.00 | 692.00 | 683.35 | 684.85 | 687.71 | -0.33 | 153,901.31 | 2,498,667 | 5.46 | 1,391,946 | 6.68 | 95.73 | 53 |
| 67 | 05-Aug | 692.00 | 692.00 | 682.15 | 687.10 | 686.89 | -0.09 | 154,406.93 | 3,302,614 | 7.22 | 1,839,194 | 8.83 | 126.33 | 70 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN