| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,029.8 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 1,400 | High52 Date: 29-Jan-2026 | Bumper: 900.1; Drift%: 8.68 |
| Industry: Non - Ferrous Metals | Face Value: 1; VWAP21: 917.67 | Low52 Price: 552.2 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 2,247,226,523 | Low52 Date: 09-Apr-2025 | SHP: 34.64 / 28.16 / 23.17 / 13.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 715.0 / 557.6 | Month: 890.0 / 800.95 | Week: 946.9 / 907.65 | Day: 989.85 / 952.25 | Sis67: 118 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Apr | 959.00 | 989.85 | 952.25 | 985.65 | 980.22 | 3.56 | 221,497.88 | 9,386,595 | 3.66 | 3,535,359 | 3.16 | 346.54 | 120 |
| 2 | 08-Apr | 975.00 | 977.00 | 947.35 | 951.80 | 954.26 | -0.28 | 213,891.02 | 8,174,489 | 3.19 | 4,064,466 | 3.63 | 387.86 | 137 |
| 3 | 07-Apr | 933.95 | 964.90 | 932.95 | 954.50 | 953.90 | 2.92 | 214,497.77 | 11,877,733 | 4.63 | 4,827,458 | 4.31 | 460.49 | 163 |
| 4 | 06-Apr | 917.20 | 935.75 | 917.20 | 927.45 | 929.17 | 1.22 | 208,419.02 | 5,555,538 | 2.16 | 2,809,759 | 2.51 | 261.07 | 95 |
| 5 | 02-Apr | 898.95 | 920.95 | 884.80 | 916.25 | 904.76 | 1.29 | 205,902.13 | 7,698,211 | 3.00 | 3,921,068 | 3.50 | 354.76 | 133 |
| 6 | 01-Apr | 909.00 | 922.50 | 900.10 | 904.60 | 910.27 | 2.28 | 203,284.11 | 7,777,034 | 3.03 | 3,731,771 | 3.33 | 339.69 | 126 |
| 7 | 30-Mar | 876.00 | 913.00 | 876.00 | 884.45 | 892.72 | 2.05 | 198,755.95 | 12,727,309 | 4.96 | 3,233,652 | 2.89 | 288.67 | 109 |
| 8 | 27-Mar | 860.00 | 872.95 | 854.75 | 866.70 | 867.48 | -0.22 | 194,767.12 | 4,104,597 | 1.60 | 1,992,015 | 1.78 | 172.80 | 67 |
| 9 | 25-Mar | 866.00 | 874.80 | 862.30 | 868.65 | 868.56 | 1.64 | 195,205.33 | 4,491,373 | 1.75 | 2,574,265 | 2.30 | 223.59 | 87 |
| 10 | 24-Mar | 849.00 | 864.50 | 843.50 | 854.65 | 854.98 | 1.71 | 192,059.21 | 3,526,970 | 1.37 | 1,431,007 | 1.28 | 122.35 | 48 |
| 11 | 23-Mar | 855.00 | 857.35 | 835.95 | 840.25 | 843.44 | -3.89 | 188,823.21 | 11,372,786 | 4.43 | 6,723,968 | 6.00 | 567.13 | 227 |
| 12 | 20-Mar | 884.95 | 907.50 | 870.00 | 874.25 | 884.96 | -2.54 | 196,463.78 | 10,063,637 | 3.92 | 5,362,964 | 4.79 | 474.60 | 181 |
| 13 | 19-Mar | 912.00 | 933.05 | 892.15 | 897.05 | 910.30 | -3.86 | 201,587.46 | 4,733,569 | 1.84 | 2,185,690 | 1.95 | 198.96 | 74 |
| 14 | 18-Mar | 932.90 | 938.40 | 923.00 | 933.05 | 931.16 | -0.38 | 209,677.47 | 3,906,519 | 1.52 | 1,716,012 | 1.53 | 159.79 | 58 |
| 15 | 17-Mar | 928.90 | 942.00 | 916.35 | 936.65 | 932.13 | 1.68 | 210,486.47 | 4,862,641 | 1.89 | 1,862,403 | 1.66 | 173.60 | 63 |
| 16 | 16-Mar | 906.85 | 943.15 | 901.30 | 921.15 | 926.76 | 1.22 | 207,003.27 | 10,755,610 | 4.19 | 3,930,164 | 3.51 | 364.23 | 133 |
| 17 | 13-Mar | 967.00 | 968.15 | 904.30 | 910.05 | 920.58 | -6.16 | 204,508.85 | 10,347,187 | 4.03 | 4,101,057 | 3.66 | 377.54 | 139 |
| 18 | 12-Mar | 968.00 | 972.00 | 934.45 | 969.75 | 955.11 | 1.11 | 217,924.79 | 4,664,967 | 1.82 | 1,971,217 | 1.76 | 188.27 | 67 |
| 19 | 11-Mar | 959.95 | 978.90 | 952.50 | 959.10 | 963.34 | 0.26 | 215,531.50 | 4,456,510 | 1.74 | 2,103,747 | 1.88 | 202.66 | 71 |
| 20 | 10-Mar | 956.00 | 959.75 | 933.35 | 956.60 | 947.32 | 1.19 | 214,969.69 | 4,839,199 | 1.89 | 2,215,214 | 1.98 | 209.85 | 75 |
| 21 | 09-Mar | 940.00 | 956.25 | 925.25 | 945.35 | 939.70 | -1.41 | 212,441.56 | 7,016,889 | 2.73 | 3,568,268 | 3.19 | 335.31 | 121 |
| 22 | 06-Mar | 955.00 | 971.65 | 943.15 | 958.90 | 958.98 | 0.41 | 215,486.55 | 8,295,000 | 3.23 | 4,668,015 | 4.17 | 447.65 | 158 |
| 23 | 05-Mar | 930.00 | 983.50 | 926.40 | 954.95 | 968.50 | 3.60 | 214,598.90 | 16,533,658 | 6.44 | 6,031,160 | 5.38 | 584.12 | 204 |
| 24 | 04-Mar | 928.00 | 945.50 | 912.00 | 921.80 | 923.93 | -1.94 | 207,149.34 | 7,575,786 | 2.95 | 4,018,130 | 3.59 | 371.25 | 136 |
| 25 | 02-Mar | 901.10 | 945.40 | 896.10 | 940.00 | 933.97 | 1.65 | 211,239.00 | 5,573,300 | 2.17 | 2,287,761 | 2.04 | 213.67 | 77 |
| 26 | 27-Feb | 938.95 | 943.35 | 922.60 | 924.70 | 929.30 | -1.76 | 207,801.04 | 5,418,634 | 2.11 | 3,565,236 | 3.18 | 331.32 | 121 |
| 27 | 26-Feb | 942.00 | 943.10 | 931.20 | 941.30 | 938.03 | 0.42 | 211,531.43 | 3,075,442 | 1.20 | 1,731,095 | 1.55 | 162.38 | 59 |
| 28 | 25-Feb | 936.00 | 946.00 | 928.50 | 937.40 | 937.50 | 1.58 | 210,655.01 | 5,288,850 | 2.06 | 3,087,919 | 2.76 | 289.49 | 104 |
| 29 | 24-Feb | 920.50 | 927.00 | 908.05 | 922.85 | 919.21 | 0.73 | 207,385.30 | 5,179,022 | 2.02 | 2,858,604 | 2.55 | 262.77 | 97 |
| 30 | 23-Feb | 946.90 | 946.90 | 907.65 | 916.20 | 920.86 | -2.08 | 205,890.89 | 4,932,242 | 1.92 | 2,065,748 | 1.84 | 190.23 | 70 |
| 31 | 20-Feb | 907.50 | 937.70 | 901.10 | 935.70 | 928.39 | 3.32 | 210,272.99 | 5,855,696 | 2.28 | 2,550,204 | 2.28 | 236.76 | 86 |
| 32 | 19-Feb | 910.60 | 920.50 | 900.30 | 905.65 | 910.34 | 0.71 | 203,520.07 | 3,522,571 | 1.37 | 1,120,122 | 1.00 | 101.97 | 38 |
| 33 | 18-Feb | 893.00 | 907.00 | 891.35 | 899.25 | 897.83 | 1.03 | 202,081.85 | 3,909,665 | 1.52 | 1,686,523 | 1.51 | 151.42 | 57 |
| 34 | 17-Feb | 892.90 | 898.90 | 881.00 | 890.10 | 888.36 | -1.91 | 200,025.63 | 7,099,432 | 2.77 | 3,589,196 | 3.20 | 318.85 | 121 |
| 35 | 16-Feb | 895.00 | 910.30 | 889.50 | 907.45 | 902.63 | -0.17 | 203,924.57 | 6,943,209 | 2.71 | 4,214,304 | 3.76 | 380.40 | 143 |
| 36 | 13-Feb | 923.55 | 932.65 | 901.00 | 909.00 | 913.00 | -5.74 | 204,272.00 | 10,170,485 | 3.96 | 4,185,777 | 3.74 | 382.00 | 142 |
| 37 | 12-Feb | 950.00 | 966.55 | 943.95 | 964.40 | 959.72 | -0.16 | 216,722.53 | 4,557,796 | 1.78 | 1,966,084 | 1.76 | 188.69 | 66 |
| 38 | 11-Feb | 970.00 | 972.00 | 950.15 | 965.95 | 960.59 | -0.30 | 217,070.85 | 6,275,356 | 2.45 | 3,592,368 | 3.21 | 345.08 | 121 |
| 39 | 10-Feb | 970.25 | 976.65 | 955.00 | 968.90 | 967.55 | 0.48 | 217,733.78 | 4,101,779 | 1.60 | 2,276,785 | 2.03 | 220.29 | 77 |
| 40 | 09-Feb | 960.50 | 970.70 | 948.30 | 964.25 | 961.55 | 2.30 | 216,688.82 | 5,294,536 | 2.06 | 3,267,647 | 2.92 | 314.20 | 110 |
| 41 | 06-Feb | 926.00 | 944.00 | 922.00 | 942.55 | 935.29 | 0.76 | 211,812.34 | 3,830,296 | 1.49 | 1,961,049 | 1.75 | 183.41 | 71 |
| 42 | 05-Feb | 943.15 | 943.15 | 923.70 | 935.45 | 934.46 | -3.06 | 210,216.81 | 4,580,529 | 1.78 | 2,089,784 | 1.87 | 195.28 | 76 |
| 43 | 04-Feb | 958.95 | 970.80 | 955.45 | 964.95 | 962.82 | 1.01 | 216,846.12 | 4,388,355 | 1.71 | 2,669,199 | 2.38 | 257.00 | 97 |
| 44 | 03-Feb | 950.00 | 972.55 | 945.20 | 955.30 | 958.29 | 2.67 | 214,677.55 | 10,099,249 | 3.94 | 4,757,114 | 4.25 | 455.87 | 173 |
| 45 | 02-Feb | 905.70 | 936.75 | 897.50 | 930.50 | 915.45 | 2.46 | 209,104.43 | 9,659,915 | 3.76 | 5,809,780 | 5.19 | 531.86 | 211 |
| 46 | 01-Feb | 920.00 | 936.50 | 866.35 | 908.20 | 911.62 | -5.65 | 204,093.11 | 8,740,180 | 3.41 | 2,303,299 | 2.06 | 209.97 | 84 |
| 47 | 30-Jan | 1,000.00 | 1,000.00 | 955.55 | 962.60 | 968.53 | -6.00 | 216,318.03 | 11,977,092 | 4.67 | 5,827,397 | 5.20 | 564.40 | 212 |
| 48 | 29-Jan | 1,010.25 | 1,029.80 | 1,008.55 | 1,024.05 | 1,021.81 | 2.59 | 230,127.23 | 14,615,261 | 5.69 | 8,635,653 | 7.71 | 882.40 | 314 |
| 49 | 28-Jan | 971.05 | 1,007.90 | 963.05 | 998.20 | 993.76 | 3.78 | 224,318.15 | 12,615,677 | 4.92 | 7,414,678 | 6.62 | 736.84 | 270 |
| 50 | 27-Jan | 985.00 | 985.00 | 950.75 | 961.85 | 962.44 | 1.22 | 216,149.48 | 10,009,735 | 3.90 | 5,300,662 | 4.73 | 510.16 | 193 |
| 51 | 23-Jan | 955.00 | 963.90 | 948.50 | 950.30 | 955.28 | 0.62 | 213,553.94 | 5,958,887 | 2.32 | 3,399,653 | 3.04 | 324.76 | 124 |
| 52 | 22-Jan | 945.00 | 951.40 | 934.15 | 944.45 | 942.87 | 0.56 | 212,239.31 | 6,165,965 | 2.40 | 4,045,700 | 3.61 | 381.46 | 147 |
| 53 | 21-Jan | 928.75 | 944.15 | 926.40 | 939.20 | 936.19 | 1.20 | 211,059.52 | 5,590,031 | 2.18 | 3,486,746 | 3.11 | 326.43 | 127 |
| 54 | 20-Jan | 944.50 | 949.85 | 925.70 | 928.10 | 937.46 | -1.26 | 208,565.09 | 5,709,976 | 2.22 | 3,466,024 | 3.09 | 324.93 | 126 |
| 55 | 19-Jan | 938.50 | 946.80 | 928.45 | 939.95 | 940.17 | 0.57 | 211,228.06 | 4,007,683 | 1.56 | 2,248,367 | 2.01 | 211.38 | 82 |
| 56 | 16-Jan | 966.50 | 966.50 | 930.00 | 934.65 | 942.56 | -2.17 | 210,037.03 | 4,037,987 | 1.57 | 1,969,486 | 1.76 | 185.64 | 72 |
| 57 | 14-Jan | 941.00 | 959.00 | 936.75 | 955.35 | 951.18 | 2.03 | 214,688.79 | 7,050,653 | 2.75 | 3,564,286 | 3.18 | 339.03 | 130 |
| 58 | 13-Jan | 927.40 | 937.90 | 922.95 | 936.30 | 932.05 | 1.76 | 210,407.82 | 6,868,939 | 2.68 | 3,934,711 | 3.51 | 366.73 | 143 |
| 59 | 12-Jan | 909.95 | 921.95 | 897.00 | 920.15 | 910.47 | 2.13 | 206,778.55 | 6,884,726 | 2.68 | 3,783,904 | 3.38 | 344.51 | 138 |
| 60 | 09-Jan | 902.00 | 908.45 | 894.00 | 900.95 | 899.64 | -0.33 | 202,463.87 | 4,320,582 | 1.68 | 2,200,669 | 1.96 | 197.98 | 80 |
| 61 | 08-Jan | 934.05 | 934.20 | 898.60 | 903.95 | 909.18 | -3.68 | 203,138.04 | 6,266,789 | 2.44 | 2,841,981 | 2.54 | 258.39 | 103 |
| 62 | 07-Jan | 951.05 | 954.60 | 935.10 | 938.45 | 944.25 | -0.40 | 210,890.97 | 6,555,117 | 2.55 | 3,880,493 | 3.46 | 366.42 | 141 |
| 63 | 06-Jan | 936.00 | 970.80 | 936.00 | 942.25 | 953.70 | 1.13 | 211,744.92 | 10,369,133 | 4.04 | 4,194,258 | 3.74 | 400.01 | 153 |
| 64 | 05-Jan | 932.50 | 937.90 | 925.85 | 931.70 | 931.88 | 0.65 | 209,374.10 | 5,278,463 | 2.06 | 3,394,618 | 3.03 | 316.34 | 124 |
| 65 | 02-Jan | 898.00 | 927.30 | 896.55 | 925.70 | 917.14 | 3.44 | 208,025.76 | 5,357,771 | 2.09 | 2,381,333 | 2.13 | 218.40 | 87 |
| 66 | 01-Jan | 888.10 | 895.95 | 882.45 | 894.95 | 892.30 | 0.93 | 201,115.54 | 2,566,505 | 1.00 | 1,308,717 | 1.17 | 116.78 | 48 |
| 67 | 31-Dec | 886.40 | 890.00 | 879.45 | 886.70 | 886.20 | 0.29 | 199,261.58 | 3,539,118 | 1.38 | 1,934,223 | 1.73 | 171.41 | 70 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN