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: 684.35; Drift%: -2.0 |
Industry: Non - Ferrous Metals | Face Value: 1; VWAP21: 672.80 | Low52 Price: 546.45 | Barrier: -; Drift%: - |
Basic Industry: Aluminium | Total Equity: 2,247,226,523 | Low52 Date: 07-Apr-2025 | SHP: 34.64 / 28.15 / 24.68 / 11.71 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 98 | ||||
High/Low Price | Quarter: 715.0 / 557.6 | Month: 671.0 / 603.75 | Week: 708.1 / 684.35 | Day: 676.05 / 661.55 | Sis67: 101 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 673.00 | 676.05 | 661.55 | 670.95 | 670.80 | -0.61 | 150,777.66 | 4,450,346 | 1.79 | 2,064,518 | 2.50 | 138.49 | 78 |
2 | 10-Jul | 675.00 | 679.50 | 672.55 | 675.05 | 675.26 | 0.16 | 151,699.03 | 3,641,238 | 1.47 | 2,323,083 | 2.81 | 156.87 | 88 |
3 | 09-Jul | 692.00 | 692.00 | 664.10 | 673.95 | 675.57 | -1.70 | 151,451.83 | 6,703,774 | 2.70 | 3,809,947 | 4.61 | 257.39 | 145 |
4 | 08-Jul | 692.10 | 696.30 | 683.10 | 685.60 | 687.32 | -0.94 | 154,069.85 | 3,923,236 | 1.58 | 2,405,707 | 2.91 | 165.35 | 91 |
5 | 07-Jul | 699.45 | 699.45 | 688.10 | 692.10 | 691.57 | -1.05 | 155,530.55 | 2,481,724 | 1.00 | 1,442,727 | 1.75 | 99.77 | 55 |
6 | 04-Jul | 692.00 | 700.75 | 689.40 | 699.45 | 694.91 | 0.95 | 157,182.26 | 2,680,991 | 1.08 | 1,351,966 | 1.64 | 93.95 | 51 |
7 | 03-Jul | 701.00 | 708.10 | 691.80 | 692.85 | 700.37 | -0.79 | 155,699.09 | 4,216,075 | 1.70 | 1,902,282 | 2.30 | 133.23 | 72 |
8 | 02-Jul | 695.70 | 705.75 | 693.65 | 698.35 | 699.28 | 0.58 | 156,935.06 | 4,566,893 | 1.84 | 1,826,425 | 2.21 | 127.72 | 69 |
9 | 01-Jul | 692.40 | 699.60 | 684.35 | 694.30 | 691.26 | 0.21 | 156,024.94 | 5,468,762 | 2.20 | 2,790,313 | 3.38 | 192.88 | 106 |
10 | 30-Jun | 700.00 | 700.00 | 691.45 | 692.85 | 693.61 | -0.65 | 155,699.09 | 4,919,088 | 1.98 | 3,116,793 | 3.77 | 216.18 | 118 |
11 | 27-Jun | 695.00 | 700.05 | 691.35 | 697.35 | 696.58 | 0.98 | 156,710.34 | 5,666,934 | 2.28 | 3,137,237 | 3.80 | 218.53 | 119 |
12 | 26-Jun | 674.10 | 693.00 | 672.70 | 690.60 | 684.37 | 2.67 | 155,193.46 | 8,196,123 | 3.30 | 4,310,502 | 5.22 | 295.00 | 164 |
13 | 25-Jun | 676.95 | 676.95 | 668.45 | 672.65 | 672.07 | 0.49 | 151,159.69 | 5,533,268 | 2.23 | 2,610,959 | 3.16 | 175.47 | 99 |
14 | 24-Jun | 668.80 | 674.00 | 664.70 | 669.40 | 669.98 | 1.21 | 150,429.34 | 5,510,353 | 2.22 | 3,158,521 | 3.82 | 211.61 | 120 |
15 | 23-Jun | 644.00 | 666.00 | 640.15 | 661.40 | 657.77 | 1.89 | 148,631.56 | 6,080,547 | 2.45 | 3,210,280 | 3.89 | 211.16 | 122 |
16 | 20-Jun | 641.35 | 654.50 | 638.60 | 649.15 | 649.01 | 1.22 | 145,878.71 | 7,166,880 | 2.89 | 5,058,064 | 6.12 | 328.27 | 192 |
17 | 19-Jun | 643.00 | 644.70 | 635.05 | 641.35 | 640.67 | -0.62 | 144,125.87 | 4,392,425 | 1.77 | 2,541,101 | 3.08 | 162.80 | 97 |
18 | 18-Jun | 638.00 | 648.90 | 638.00 | 645.35 | 645.09 | 0.57 | 145,024.76 | 3,412,544 | 1.38 | 1,888,789 | 2.29 | 121.84 | 72 |
19 | 17-Jun | 649.15 | 650.40 | 637.60 | 641.70 | 644.31 | -1.22 | 144,204.53 | 4,199,339 | 1.69 | 2,769,002 | 3.35 | 178.41 | 105 |
20 | 16-Jun | 641.80 | 651.05 | 636.00 | 649.60 | 646.09 | 1.22 | 145,979.83 | 3,422,978 | 1.38 | 1,962,541 | 2.38 | 126.80 | 75 |
21 | 13-Jun | 635.00 | 648.00 | 635.00 | 641.80 | 642.94 | -1.42 | 144,227.00 | 4,543,933 | 1.83 | 2,428,134 | 2.94 | 156.11 | 92 |
22 | 12-Jun | 656.00 | 661.75 | 648.20 | 651.05 | 654.29 | -0.63 | 146,305.68 | 6,539,340 | 2.63 | 3,791,342 | 4.59 | 248.06 | 144 |
23 | 11-Jun | 660.50 | 662.90 | 654.10 | 655.20 | 657.48 | -0.48 | 147,238.28 | 3,928,464 | 1.58 | 2,319,945 | 2.81 | 152.53 | 88 |
24 | 10-Jun | 653.80 | 663.50 | 652.15 | 658.35 | 658.82 | 1.16 | 147,946.16 | 5,693,888 | 2.29 | 3,520,511 | 4.26 | 231.94 | 134 |
25 | 09-Jun | 653.40 | 654.60 | 649.25 | 650.80 | 651.42 | 0.10 | 146,249.50 | 2,822,003 | 1.14 | 1,527,504 | 1.85 | 99.50 | 58 |
26 | 06-Jun | 637.25 | 651.25 | 635.10 | 650.15 | 645.25 | 2.02 | 146,103.43 | 5,492,102 | 2.21 | 3,182,190 | 3.85 | 205.33 | 121 |
27 | 05-Jun | 638.00 | 641.40 | 633.50 | 637.25 | 637.17 | 0.22 | 143,204.51 | 3,565,664 | 1.44 | 2,009,495 | 2.43 | 128.04 | 76 |
28 | 04-Jun | 634.10 | 640.90 | 630.65 | 635.85 | 636.25 | 0.61 | 142,889.90 | 3,066,925 | 1.24 | 1,449,005 | 1.75 | 92.19 | 55 |
29 | 03-Jun | 636.00 | 640.90 | 629.60 | 632.00 | 634.68 | 0.14 | 142,024.00 | 3,783,426 | 1.52 | 1,738,577 | 2.10 | 110.34 | 66 |
30 | 02-Jun | 628.95 | 635.75 | 618.00 | 631.10 | 628.94 | -0.38 | 141,822.47 | 8,397,065 | 3.38 | 5,629,918 | 6.81 | 354.09 | 214 |
31 | 30-May | 647.80 | 650.90 | 632.15 | 633.50 | 636.22 | -2.54 | 142,361.80 | 9,054,009 | 3.65 | 6,191,728 | 7.49 | 393.93 | 235 |
32 | 29-May | 649.95 | 653.55 | 645.10 | 650.00 | 649.31 | 0.01 | 146,069.00 | 4,545,776 | 1.83 | 2,552,183 | 3.09 | 165.72 | 97 |
33 | 28-May | 659.45 | 662.00 | 647.90 | 649.95 | 652.53 | -1.44 | 146,058.49 | 3,546,275 | 1.43 | 2,160,841 | 2.62 | 141.00 | 82 |
34 | 27-May | 661.40 | 665.70 | 656.50 | 659.45 | 661.31 | -0.30 | 148,193.35 | 4,223,074 | 1.70 | 2,155,034 | 2.61 | 142.51 | 82 |
35 | 26-May | 655.00 | 669.70 | 653.30 | 661.45 | 662.21 | 1.75 | 148,642.80 | 6,826,417 | 2.75 | 2,605,612 | 3.15 | 172.55 | 99 |
36 | 23-May | 653.00 | 655.55 | 642.60 | 650.10 | 650.36 | 0.08 | 146,092.20 | 3,448,707 | 1.39 | 1,433,670 | 1.74 | 93.24 | 54 |
37 | 22-May | 663.00 | 663.70 | 642.50 | 649.55 | 650.06 | -2.03 | 145,968.60 | 6,784,976 | 2.73 | 3,863,917 | 4.68 | 251.18 | 147 |
38 | 21-May | 667.10 | 671.00 | 654.60 | 663.00 | 661.95 | 0.04 | 148,991.00 | 8,623,519 | 3.47 | 3,703,921 | 4.48 | 245.18 | 141 |
39 | 20-May | 668.00 | 671.00 | 655.55 | 662.75 | 663.69 | 0.67 | 148,934.94 | 7,950,974 | 3.20 | 2,608,446 | 3.16 | 173.12 | 99 |
40 | 19-May | 655.00 | 661.75 | 652.00 | 658.35 | 657.84 | 0.12 | 147,946.16 | 3,320,756 | 1.34 | 1,722,100 | 2.08 | 113.29 | 64 |
41 | 16-May | 659.50 | 662.95 | 654.35 | 657.55 | 657.34 | -0.57 | 147,766.38 | 2,701,320 | 1.09 | 1,334,386 | 1.61 | 87.71 | 50 |
42 | 15-May | 649.50 | 663.65 | 646.30 | 661.35 | 658.36 | 1.66 | 148,620.33 | 7,133,226 | 2.87 | 3,100,748 | 3.75 | 204.14 | 115 |
43 | 14-May | 635.50 | 652.95 | 634.00 | 650.55 | 647.71 | 2.49 | 146,193.32 | 4,819,584 | 1.94 | 1,832,335 | 2.22 | 118.68 | 68 |
44 | 13-May | 645.00 | 646.35 | 632.00 | 634.75 | 638.08 | -2.64 | 142,642.70 | 6,025,310 | 2.43 | 2,704,364 | 3.27 | 172.56 | 100 |
45 | 12-May | 640.15 | 654.25 | 638.05 | 651.95 | 646.75 | 3.95 | 146,507.93 | 5,474,816 | 2.21 | 2,881,543 | 3.49 | 186.36 | 107 |
46 | 09-May | 609.10 | 630.30 | 603.75 | 627.15 | 622.80 | 1.12 | 140,934.81 | 3,870,212 | 1.56 | 1,889,936 | 2.29 | 117.71 | 70 |
47 | 08-May | 635.80 | 636.30 | 615.05 | 620.20 | 623.61 | -2.53 | 139,372.99 | 5,791,783 | 2.33 | 3,176,532 | 3.84 | 198.09 | 118 |
48 | 07-May | 633.00 | 638.70 | 629.35 | 636.30 | 635.01 | 0.99 | 142,991.02 | 3,587,997 | 1.45 | 1,838,940 | 2.23 | 116.77 | 68 |
49 | 06-May | 638.95 | 642.70 | 627.45 | 630.05 | 634.51 | -0.53 | 141,586.51 | 2,778,131 | 1.12 | 1,054,420 | 1.28 | 66.90 | 39 |
50 | 05-May | 635.25 | 641.60 | 629.55 | 633.40 | 634.89 | 0.21 | 142,339.33 | 2,552,160 | 1.03 | 1,376,819 | 1.67 | 87.41 | 51 |
51 | 02-May | 624.00 | 650.10 | 621.80 | 632.10 | 637.22 | 1.19 | 142,047.19 | 6,341,829 | 2.56 | 2,180,586 | 2.64 | 138.95 | 81 |
52 | 30-Apr | 622.55 | 632.55 | 615.00 | 624.65 | 625.99 | 0.34 | 140,373.00 | 5,905,186 | 2.38 | 3,365,317 | 4.07 | 210.67 | 125 |
53 | 29-Apr | 631.05 | 634.25 | 621.65 | 622.55 | 624.41 | -0.97 | 139,901.09 | 4,528,870 | 1.82 | 3,061,340 | 3.70 | 191.15 | 114 |
54 | 28-Apr | 622.45 | 631.50 | 622.40 | 628.65 | 628.52 | 1.05 | 141,271.90 | 3,965,901 | 1.60 | 2,593,426 | 3.14 | 163.00 | 96 |
55 | 25-Apr | 632.40 | 634.30 | 612.95 | 622.10 | 622.32 | -0.99 | 139,799.96 | 3,925,971 | 1.58 | 1,667,166 | 2.02 | 103.75 | 62 |
56 | 24-Apr | 630.00 | 632.55 | 626.10 | 628.35 | 628.68 | -0.12 | 141,204.48 | 3,367,773 | 1.36 | 1,909,478 | 2.31 | 120.05 | 71 |
57 | 23-Apr | 628.75 | 633.00 | 620.70 | 629.10 | 627.27 | 1.45 | 141,373.02 | 4,674,766 | 1.88 | 2,449,171 | 2.96 | 153.63 | 91 |
58 | 22-Apr | 625.00 | 631.05 | 619.05 | 620.10 | 623.56 | -0.31 | 139,350.52 | 4,970,919 | 2.00 | 2,852,601 | 3.45 | 177.88 | 106 |
59 | 21-Apr | 611.50 | 624.90 | 607.05 | 622.00 | 617.92 | 2.05 | 139,777.00 | 2,655,716 | 1.07 | 826,319 | 1.00 | 51.06 | 31 |
60 | 17-Apr | 608.90 | 616.00 | 604.00 | 609.50 | 609.30 | -0.07 | 136,968.46 | 4,518,317 | 1.82 | 1,915,188 | 2.32 | 116.69 | 71 |
61 | 16-Apr | 618.15 | 619.35 | 602.00 | 609.90 | 608.55 | -1.25 | 137,058.35 | 4,447,732 | 1.79 | 1,274,456 | 1.54 | 77.56 | 47 |
62 | 15-Apr | 613.00 | 619.30 | 606.35 | 617.60 | 614.48 | 2.88 | 138,788.71 | 4,871,858 | 1.96 | 2,600,075 | 3.15 | 159.77 | 96 |
63 | 11-Apr | 585.00 | 607.95 | 576.10 | 600.30 | 596.56 | 6.44 | 134,901.01 | 12,562,852 | 5.06 | 4,280,385 | 5.18 | 255.35 | 159 |
64 | 09-Apr | 567.75 | 567.75 | 552.20 | 564.00 | 561.03 | -0.77 | 126,743.00 | 7,009,318 | 2.82 | 3,309,770 | 4.01 | 185.69 | 123 |
65 | 08-Apr | 575.00 | 584.35 | 555.95 | 568.35 | 565.17 | 1.17 | 127,721.12 | 8,831,753 | 3.56 | 3,991,958 | 4.83 | 225.61 | 148 |
66 | 07-Apr | 559.00 | 570.00 | 546.45 | 561.80 | 559.73 | -6.36 | 126,249.19 | 13,117,998 | 5.29 | 6,525,866 | 7.90 | 365.27 | 242 |
67 | 04-Apr | 645.00 | 645.00 | 596.55 | 599.95 | 611.52 | -8.07 | 134,822.36 | 9,393,865 | 3.79 | 4,007,487 | 4.85 | 245.07 | 149 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM