| 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: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 1 | Low52 Price: 546.45 | Barrier: 636.3; Drift%: 4.03 |
| 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 | Float14: 0.84 | ||||
| High/Low Price | Quarter: 715.0 / 557.6 | Month: 715.0 / 620.7 | Week: 663.65 / 632.0 | Day: 671.0 / 654.6 | Float67: 1.11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 667.10 | 671.00 | 654.60 | 663.00 | 661.95 | 0.04 | 148,991.00 | 8,623,519 | 3.38 | 3,703,921 | 4.48 | 245.18 | 1.41 |
| 2 | 20-May | 668.00 | 671.00 | 655.55 | 662.75 | 663.69 | 0.67 | 148,934.94 | 7,950,974 | 3.12 | 2,608,446 | 3.16 | 173.12 | 0.99 |
| 3 | 19-May | 655.00 | 661.75 | 652.00 | 658.35 | 657.84 | 0.12 | 147,946.16 | 3,320,756 | 1.30 | 1,722,100 | 2.08 | 113.29 | 0.64 |
| 4 | 16-May | 659.50 | 662.95 | 654.35 | 657.55 | 657.34 | -0.57 | 147,766.38 | 2,701,320 | 1.06 | 1,334,386 | 1.61 | 87.71 | 0.50 |
| 5 | 15-May | 649.50 | 663.65 | 646.30 | 661.35 | 658.36 | 1.66 | 148,620.33 | 7,133,226 | 2.79 | 3,100,748 | 3.75 | 204.14 | 1.15 |
| 6 | 14-May | 635.50 | 652.95 | 634.00 | 650.55 | 647.71 | 2.49 | 146,193.32 | 4,819,584 | 1.89 | 1,832,335 | 2.22 | 118.68 | 0.68 |
| 7 | 13-May | 645.00 | 646.35 | 632.00 | 634.75 | 638.08 | -2.64 | 142,642.70 | 6,025,310 | 2.36 | 2,704,364 | 3.27 | 172.56 | 1.00 |
| 8 | 12-May | 640.15 | 654.25 | 638.05 | 651.95 | 646.75 | 3.95 | 146,507.93 | 5,474,816 | 2.15 | 2,881,543 | 3.49 | 186.36 | 1.07 |
| 9 | 09-May | 609.10 | 630.30 | 603.75 | 627.15 | 622.80 | 1.12 | 140,934.81 | 3,870,212 | 1.52 | 1,889,936 | 2.29 | 117.71 | 0.70 |
| 10 | 08-May | 635.80 | 636.30 | 615.05 | 620.20 | 623.61 | -2.53 | 139,372.99 | 5,791,783 | 2.27 | 3,176,532 | 3.84 | 198.09 | 1.18 |
| 11 | 07-May | 633.00 | 638.70 | 629.35 | 636.30 | 635.01 | 0.99 | 142,991.02 | 3,587,997 | 1.41 | 1,838,940 | 2.23 | 116.77 | 0.68 |
| 12 | 06-May | 638.95 | 642.70 | 627.45 | 630.05 | 634.51 | -0.53 | 141,586.51 | 2,778,131 | 1.09 | 1,054,420 | 1.28 | 66.90 | 0.39 |
| 13 | 05-May | 635.25 | 641.60 | 629.55 | 633.40 | 634.89 | 0.21 | 142,339.33 | 2,552,160 | 1.00 | 1,376,819 | 1.67 | 87.41 | 0.51 |
| 14 | 02-May | 624.00 | 650.10 | 621.80 | 632.10 | 637.22 | 1.19 | 142,047.19 | 6,341,829 | 2.48 | 2,180,586 | 2.64 | 138.95 | 0.81 |
| 15 | 30-Apr | 622.55 | 632.55 | 615.00 | 624.65 | 625.99 | 0.34 | 140,373.00 | 5,905,186 | 2.31 | 3,365,317 | 4.07 | 210.67 | 1.25 |
| 16 | 29-Apr | 631.05 | 634.25 | 621.65 | 622.55 | 624.41 | -0.97 | 139,901.09 | 4,528,870 | 1.77 | 3,061,340 | 3.70 | 191.15 | 1.14 |
| 17 | 28-Apr | 622.45 | 631.50 | 622.40 | 628.65 | 628.52 | 1.05 | 141,271.90 | 3,965,901 | 1.55 | 2,593,426 | 3.14 | 163.00 | 0.96 |
| 18 | 25-Apr | 632.40 | 634.30 | 612.95 | 622.10 | 622.32 | -0.99 | 139,799.96 | 3,925,971 | 1.54 | 1,667,166 | 2.02 | 103.75 | 0.62 |
| 19 | 24-Apr | 630.00 | 632.55 | 626.10 | 628.35 | 628.68 | -0.12 | 141,204.48 | 3,367,773 | 1.32 | 1,909,478 | 2.31 | 120.05 | 0.71 |
| 20 | 23-Apr | 628.75 | 633.00 | 620.70 | 629.10 | 627.27 | 1.45 | 141,373.02 | 4,674,766 | 1.83 | 2,449,171 | 2.96 | 153.63 | 0.91 |
| 21 | 22-Apr | 625.00 | 631.05 | 619.05 | 620.10 | 623.56 | -0.31 | 139,350.52 | 4,970,919 | 1.95 | 2,852,601 | 3.45 | 177.88 | 1.06 |
| 22 | 21-Apr | 611.50 | 624.90 | 607.05 | 622.00 | 617.92 | 2.05 | 139,777.00 | 2,655,716 | 1.04 | 826,319 | 1.00 | 51.06 | 0.31 |
| 23 | 17-Apr | 608.90 | 616.00 | 604.00 | 609.50 | 609.30 | -0.07 | 136,968.46 | 4,518,317 | 1.77 | 1,915,188 | 2.32 | 116.69 | 0.71 |
| 24 | 16-Apr | 618.15 | 619.35 | 602.00 | 609.90 | 608.55 | -1.25 | 137,058.35 | 4,447,732 | 1.74 | 1,274,456 | 1.54 | 77.56 | 0.47 |
| 25 | 15-Apr | 613.00 | 619.30 | 606.35 | 617.60 | 614.48 | 2.88 | 138,788.71 | 4,871,858 | 1.91 | 2,600,075 | 3.15 | 159.77 | 0.96 |
| 26 | 11-Apr | 585.00 | 607.95 | 576.10 | 600.30 | 596.56 | 6.44 | 134,901.01 | 12,562,852 | 4.92 | 4,280,385 | 5.18 | 255.35 | 1.59 |
| 27 | 09-Apr | 567.75 | 567.75 | 552.20 | 564.00 | 561.03 | -0.77 | 126,743.00 | 7,009,318 | 2.75 | 3,309,770 | 4.01 | 185.69 | 1.23 |
| 28 | 08-Apr | 575.00 | 584.35 | 555.95 | 568.35 | 565.17 | 1.17 | 127,721.12 | 8,831,753 | 3.46 | 3,991,958 | 4.83 | 225.61 | 1.48 |
| 29 | 07-Apr | 559.00 | 570.00 | 546.45 | 561.80 | 559.73 | -6.36 | 126,249.19 | 13,117,998 | 5.14 | 6,525,866 | 7.90 | 365.27 | 2.42 |
| 30 | 04-Apr | 645.00 | 645.00 | 596.55 | 599.95 | 611.52 | -8.07 | 134,822.36 | 9,393,865 | 3.68 | 4,007,487 | 4.85 | 245.07 | 1.49 |
| 31 | 03-Apr | 658.00 | 658.00 | 647.60 | 652.65 | 653.22 | -1.29 | 146,665.24 | 5,646,497 | 2.21 | 3,196,193 | 3.87 | 208.78 | 1.19 |
| 32 | 02-Apr | 668.70 | 669.00 | 652.75 | 661.20 | 658.01 | -0.38 | 148,586.62 | 8,357,384 | 3.27 | 5,294,089 | 6.41 | 348.36 | 1.96 |
| 33 | 01-Apr | 672.00 | 683.10 | 661.95 | 663.75 | 668.86 | -2.74 | 149,159.66 | 5,131,883 | 2.01 | 2,565,415 | 3.10 | 171.59 | 0.95 |
| 34 | 28-Mar | 690.50 | 697.45 | 679.30 | 682.45 | 684.09 | -1.57 | 153,361.97 | 4,362,212 | 1.71 | 2,192,442 | 2.65 | 149.98 | 0.81 |
| 35 | 27-Mar | 690.95 | 697.90 | 689.20 | 693.35 | 693.55 | 0.30 | 155,811.45 | 5,002,247 | 1.96 | 3,200,346 | 3.87 | 221.96 | 1.19 |
| 36 | 26-Mar | 695.00 | 702.40 | 690.50 | 691.30 | 695.14 | -0.31 | 155,350.77 | 3,646,226 | 1.43 | 2,107,772 | 2.55 | 146.52 | 0.78 |
| 37 | 25-Mar | 700.45 | 704.35 | 683.25 | 693.45 | 691.22 | -1.15 | 155,833.92 | 4,552,278 | 1.78 | 2,031,168 | 2.46 | 140.40 | 0.75 |
| 38 | 24-Mar | 704.85 | 705.75 | 695.10 | 701.50 | 700.73 | 0.88 | 157,642.94 | 4,296,847 | 1.68 | 2,706,924 | 3.28 | 189.68 | 1.00 |
| 39 | 21-Mar | 715.00 | 715.00 | 694.20 | 695.35 | 699.93 | -1.50 | 156,260.90 | 7,595,841 | 2.98 | 4,244,376 | 5.14 | 297.08 | 1.58 |
| 40 | 20-Mar | 702.50 | 709.85 | 697.60 | 705.95 | 704.68 | 1.06 | 158,642.96 | 4,670,064 | 1.83 | 2,814,723 | 3.41 | 198.35 | 1.04 |
| 41 | 19-Mar | 703.00 | 703.00 | 690.50 | 698.55 | 697.71 | 0.10 | 156,980.01 | 5,462,686 | 2.14 | 3,291,580 | 3.98 | 229.66 | 1.22 |
| 42 | 18-Mar | 689.25 | 701.00 | 685.95 | 697.85 | 697.23 | 2.51 | 156,822.70 | 5,954,283 | 2.33 | 3,256,789 | 3.94 | 227.07 | 1.21 |
| 43 | 17-Mar | 678.25 | 687.50 | 677.85 | 680.75 | 681.33 | 0.50 | 152,979.95 | 4,033,133 | 1.58 | 2,573,772 | 3.11 | 175.36 | 0.96 |
| 44 | 13-Mar | 690.20 | 692.95 | 673.25 | 677.35 | 678.67 | -1.81 | 152,215.89 | 4,877,884 | 1.91 | 2,698,117 | 3.27 | 183.11 | 1.00 |
| 45 | 12-Mar | 700.00 | 702.00 | 683.80 | 689.85 | 691.02 | -0.81 | 155,024.92 | 5,219,333 | 2.05 | 3,024,325 | 3.66 | 208.99 | 1.12 |
| 46 | 11-Mar | 684.00 | 699.00 | 676.80 | 695.50 | 689.93 | 0.92 | 156,294.60 | 5,262,297 | 2.06 | 2,566,429 | 3.11 | 177.07 | 0.95 |
| 47 | 10-Mar | 689.80 | 709.30 | 686.50 | 689.15 | 697.75 | -0.32 | 154,867.62 | 10,707,412 | 4.20 | 6,058,881 | 7.33 | 422.76 | 2.25 |
| 48 | 07-Mar | 678.60 | 694.60 | 678.60 | 691.35 | 688.35 | 1.38 | 155,362.01 | 8,142,832 | 3.19 | 4,961,168 | 6.00 | 341.50 | 1.84 |
| 49 | 06-Mar | 664.95 | 687.60 | 661.85 | 681.95 | 676.21 | 3.74 | 153,249.61 | 10,993,614 | 4.31 | 6,065,252 | 7.34 | 410.14 | 2.25 |
| 50 | 05-Mar | 638.00 | 662.50 | 638.00 | 657.35 | 655.65 | 2.45 | 147,721.44 | 7,876,653 | 3.09 | 4,947,921 | 5.99 | 324.41 | 1.84 |
| 51 | 04-Mar | 628.00 | 643.85 | 624.10 | 641.65 | 639.02 | 0.80 | 144,193.29 | 4,430,660 | 1.74 | 2,432,121 | 2.94 | 155.42 | 0.90 |
| 52 | 03-Mar | 634.45 | 643.50 | 620.70 | 636.55 | 632.23 | 0.35 | 143,047.20 | 5,368,388 | 2.10 | 2,773,956 | 3.36 | 175.38 | 1.03 |
| 53 | 28-Feb | 630.00 | 636.60 | 619.45 | 634.35 | 630.56 | 0.38 | 142,552.81 | 13,041,185 | 5.11 | 8,381,860 | 10.14 | 528.53 | 3.11 |
| 54 | 27-Feb | 625.10 | 633.90 | 619.50 | 631.95 | 627.12 | 2.02 | 142,013.48 | 7,263,151 | 2.85 | 3,792,394 | 4.59 | 237.83 | 1.41 |
| 55 | 25-Feb | 636.00 | 638.45 | 617.10 | 619.45 | 621.99 | -3.50 | 139,204.45 | 10,249,548 | 4.02 | 5,428,527 | 6.57 | 337.65 | 2.01 |
| 56 | 24-Feb | 642.00 | 647.90 | 636.25 | 641.90 | 642.65 | -1.78 | 144,249.47 | 5,931,712 | 2.32 | 3,352,379 | 4.06 | 215.44 | 1.24 |
| 57 | 21-Feb | 639.20 | 656.20 | 637.95 | 653.55 | 650.79 | 2.31 | 146,867.49 | 7,490,723 | 2.94 | 3,504,640 | 4.24 | 228.08 | 1.30 |
| 58 | 20-Feb | 627.00 | 644.20 | 625.00 | 638.80 | 638.41 | 2.00 | 143,552.83 | 6,904,537 | 2.71 | 3,683,053 | 4.46 | 235.13 | 1.37 |
| 59 | 19-Feb | 607.00 | 628.35 | 606.55 | 626.30 | 620.30 | 2.43 | 140,743.80 | 6,101,855 | 2.39 | 3,537,728 | 4.28 | 219.45 | 1.31 |
| 60 | 18-Feb | 609.00 | 613.70 | 601.70 | 611.45 | 608.24 | 0.10 | 137,406.67 | 2,956,837 | 1.16 | 1,369,067 | 1.66 | 83.27 | 0.51 |
| 61 | 17-Feb | 606.20 | 611.90 | 589.65 | 610.85 | 603.47 | 0.77 | 137,271.83 | 4,470,099 | 1.75 | 1,651,877 | 2.00 | 99.69 | 0.61 |
| 62 | 14-Feb | 609.00 | 616.00 | 595.05 | 606.20 | 604.22 | 0.61 | 136,226.87 | 11,475,440 | 4.50 | 4,295,938 | 5.20 | 259.57 | 1.59 |
| 63 | 13-Feb | 596.05 | 607.95 | 590.10 | 602.50 | 602.38 | 0.60 | 135,395.40 | 4,415,122 | 1.73 | 1,956,502 | 2.37 | 117.86 | 0.73 |
| 64 | 12-Feb | 599.05 | 604.95 | 586.35 | 598.90 | 596.98 | 0.51 | 134,586.40 | 3,764,143 | 1.47 | 1,575,023 | 1.91 | 94.03 | 0.58 |
| 65 | 11-Feb | 594.05 | 607.00 | 591.65 | 595.85 | 598.65 | -0.03 | 133,900.99 | 5,303,293 | 2.08 | 1,782,633 | 2.16 | 106.72 | 0.66 |
| 66 | 10-Feb | 605.00 | 606.10 | 589.50 | 596.00 | 595.83 | -1.88 | 133,934.00 | 3,434,505 | 1.35 | 1,372,102 | 1.66 | 81.75 | 0.51 |
| 67 | 07-Feb | 595.45 | 610.60 | 594.00 | 607.40 | 605.47 | 2.01 | 136,496.54 | 4,687,823 | 1.84 | 2,240,248 | 2.71 | 135.64 | 0.83 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM