| 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: 557.6 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 2,247,226,523 | Low52 Date: 03-Feb-2025 | SHP: 34.64 / 28.04 / 24.53 / 11.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.12 | ||||
| High/Low Price | Quarter: 715.0 / 557.6 | Month: 715.0 / 620.7 | Week: 705.75 / 679.3 | Day: 658.0 / 647.6 | Float67: 1.21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 658.00 | 658.00 | 647.60 | 652.65 | 653.22 | -1.29 | 146,665.24 | 5,646,497 | 1.55 | 3,196,193 | 1.57 | 208.78 | 1.19 |
| 2 | 02-Apr | 668.70 | 669.00 | 652.75 | 661.20 | 658.01 | -0.38 | 148,586.62 | 8,357,384 | 2.29 | 5,294,089 | 2.61 | 348.36 | 1.96 |
| 3 | 01-Apr | 672.00 | 683.10 | 661.95 | 663.75 | 668.86 | -2.74 | 149,159.66 | 5,131,883 | 1.41 | 2,565,415 | 1.26 | 171.59 | 0.95 |
| 4 | 28-Mar | 690.50 | 697.45 | 679.30 | 682.45 | 684.09 | -1.57 | 153,361.97 | 4,362,212 | 1.20 | 2,192,442 | 1.08 | 149.98 | 0.81 |
| 5 | 27-Mar | 690.95 | 697.90 | 689.20 | 693.35 | 693.55 | 0.30 | 155,811.45 | 5,002,247 | 1.37 | 3,200,346 | 1.58 | 221.96 | 1.19 |
| 6 | 26-Mar | 695.00 | 702.40 | 690.50 | 691.30 | 695.14 | -0.31 | 155,350.77 | 3,646,226 | 1.00 | 2,107,772 | 1.04 | 146.52 | 0.78 |
| 7 | 25-Mar | 700.45 | 704.35 | 683.25 | 693.45 | 691.22 | -1.15 | 155,833.92 | 4,552,278 | 1.25 | 2,031,168 | 1.00 | 140.40 | 0.75 |
| 8 | 24-Mar | 704.85 | 705.75 | 695.10 | 701.50 | 700.73 | 0.88 | 157,642.94 | 4,296,847 | 1.18 | 2,706,924 | 1.33 | 189.68 | 1.00 |
| 9 | 21-Mar | 715.00 | 715.00 | 694.20 | 695.35 | 699.93 | -1.50 | 156,260.90 | 7,595,841 | 2.08 | 4,244,376 | 2.09 | 297.08 | 1.58 |
| 10 | 20-Mar | 702.50 | 709.85 | 697.60 | 705.95 | 704.68 | 1.06 | 158,642.96 | 4,670,064 | 1.28 | 2,814,723 | 1.39 | 198.35 | 1.04 |
| 11 | 19-Mar | 703.00 | 703.00 | 690.50 | 698.55 | 697.71 | 0.10 | 156,980.01 | 5,462,686 | 1.50 | 3,291,580 | 1.62 | 229.66 | 1.22 |
| 12 | 18-Mar | 689.25 | 701.00 | 685.95 | 697.85 | 697.23 | 2.51 | 156,822.70 | 5,954,283 | 1.63 | 3,256,789 | 1.60 | 227.07 | 1.21 |
| 13 | 17-Mar | 678.25 | 687.50 | 677.85 | 680.75 | 681.33 | 0.50 | 152,979.95 | 4,033,133 | 1.11 | 2,573,772 | 1.27 | 175.36 | 0.96 |
| 14 | 13-Mar | 690.20 | 692.95 | 673.25 | 677.35 | 678.67 | -1.81 | 152,215.89 | 4,877,884 | 1.34 | 2,698,117 | 1.33 | 183.11 | 1.00 |
| 15 | 12-Mar | 700.00 | 702.00 | 683.80 | 689.85 | 691.02 | -0.81 | 155,024.92 | 5,219,333 | 1.43 | 3,024,325 | 1.49 | 208.99 | 1.12 |
| 16 | 11-Mar | 684.00 | 699.00 | 676.80 | 695.50 | 689.93 | 0.92 | 156,294.60 | 5,262,297 | 1.44 | 2,566,429 | 1.26 | 177.07 | 0.95 |
| 17 | 10-Mar | 689.80 | 709.30 | 686.50 | 689.15 | 697.75 | -0.32 | 154,867.62 | 10,707,412 | 2.94 | 6,058,881 | 2.98 | 422.76 | 2.25 |
| 18 | 07-Mar | 678.60 | 694.60 | 678.60 | 691.35 | 688.35 | 1.38 | 155,362.01 | 8,142,832 | 2.23 | 4,961,168 | 2.44 | 341.50 | 1.84 |
| 19 | 06-Mar | 664.95 | 687.60 | 661.85 | 681.95 | 676.21 | 3.74 | 153,249.61 | 10,993,614 | 3.02 | 6,065,252 | 2.99 | 410.14 | 2.25 |
| 20 | 05-Mar | 638.00 | 662.50 | 638.00 | 657.35 | 655.65 | 2.45 | 147,721.44 | 7,876,653 | 2.16 | 4,947,921 | 2.44 | 324.41 | 1.84 |
| 21 | 04-Mar | 628.00 | 643.85 | 624.10 | 641.65 | 639.02 | 0.80 | 144,193.29 | 4,430,660 | 1.22 | 2,432,121 | 1.20 | 155.42 | 0.90 |
| 22 | 03-Mar | 634.45 | 643.50 | 620.70 | 636.55 | 632.23 | 0.35 | 143,047.20 | 5,368,388 | 1.47 | 2,773,956 | 1.37 | 175.38 | 1.03 |
| 23 | 28-Feb | 630.00 | 636.60 | 619.45 | 634.35 | 630.56 | 0.38 | 142,552.81 | 13,041,185 | 3.58 | 8,381,860 | 4.13 | 528.53 | 3.11 |
| 24 | 27-Feb | 625.10 | 633.90 | 619.50 | 631.95 | 627.12 | 2.02 | 142,013.48 | 7,263,151 | 1.99 | 3,792,394 | 1.87 | 237.83 | 1.41 |
| 25 | 25-Feb | 636.00 | 638.45 | 617.10 | 619.45 | 621.99 | -3.50 | 139,204.45 | 10,249,548 | 2.81 | 5,428,527 | 2.67 | 337.65 | 2.01 |
| 26 | 24-Feb | 642.00 | 647.90 | 636.25 | 641.90 | 642.65 | -1.78 | 144,249.47 | 5,931,712 | 1.63 | 3,352,379 | 1.65 | 215.44 | 1.24 |
| 27 | 21-Feb | 639.20 | 656.20 | 637.95 | 653.55 | 650.79 | 2.31 | 146,867.49 | 7,490,723 | 2.05 | 3,504,640 | 1.73 | 228.08 | 1.30 |
| 28 | 20-Feb | 627.00 | 644.20 | 625.00 | 638.80 | 638.41 | 2.00 | 143,552.83 | 6,904,537 | 1.89 | 3,683,053 | 1.81 | 235.13 | 1.37 |
| 29 | 19-Feb | 607.00 | 628.35 | 606.55 | 626.30 | 620.30 | 2.43 | 140,743.80 | 6,101,855 | 1.67 | 3,537,728 | 1.74 | 219.45 | 1.31 |
| 30 | 18-Feb | 609.00 | 613.70 | 601.70 | 611.45 | 608.24 | 0.10 | 137,406.67 | 2,956,837 | 0.81 | 1,369,067 | 0.67 | 83.27 | 0.51 |
| 31 | 17-Feb | 606.20 | 611.90 | 589.65 | 610.85 | 603.47 | 0.77 | 137,271.83 | 4,470,099 | 1.23 | 1,651,877 | 0.81 | 99.69 | 0.61 |
| 32 | 14-Feb | 609.00 | 616.00 | 595.05 | 606.20 | 604.22 | 0.61 | 136,226.87 | 11,475,440 | 3.15 | 4,295,938 | 2.12 | 259.57 | 1.59 |
| 33 | 13-Feb | 596.05 | 607.95 | 590.10 | 602.50 | 602.38 | 0.60 | 135,395.40 | 4,415,122 | 1.21 | 1,956,502 | 0.96 | 117.86 | 0.73 |
| 34 | 12-Feb | 599.05 | 604.95 | 586.35 | 598.90 | 596.98 | 0.51 | 134,586.40 | 3,764,143 | 1.03 | 1,575,023 | 0.78 | 94.03 | 0.58 |
| 35 | 11-Feb | 594.05 | 607.00 | 591.65 | 595.85 | 598.65 | -0.03 | 133,900.99 | 5,303,293 | 1.45 | 1,782,633 | 0.88 | 106.72 | 0.66 |
| 36 | 10-Feb | 605.00 | 606.10 | 589.50 | 596.00 | 595.83 | -1.88 | 133,934.00 | 3,434,505 | 0.94 | 1,372,102 | 0.68 | 81.75 | 0.51 |
| 37 | 07-Feb | 595.45 | 610.60 | 594.00 | 607.40 | 605.47 | 2.01 | 136,496.54 | 4,687,823 | 1.29 | 2,240,248 | 1.10 | 135.64 | 0.83 |
| 38 | 06-Feb | 601.05 | 606.80 | 591.25 | 595.45 | 596.47 | -0.86 | 133,811.10 | 3,571,342 | 0.98 | 1,319,145 | 0.65 | 78.68 | 0.49 |
| 39 | 05-Feb | 584.50 | 604.50 | 584.50 | 600.60 | 598.82 | 2.85 | 134,968.42 | 3,974,704 | 1.09 | 1,787,141 | 0.88 | 107.02 | 0.66 |
| 40 | 04-Feb | 580.50 | 595.90 | 580.20 | 583.95 | 586.42 | 1.72 | 131,226.79 | 5,318,376 | 1.46 | 2,966,498 | 1.46 | 173.96 | 1.10 |
| 41 | 03-Feb | 575.00 | 576.60 | 557.60 | 574.05 | 571.34 | -2.11 | 129,002.04 | 8,169,543 | 2.24 | 4,243,397 | 2.09 | 242.44 | 1.57 |
| 42 | 01-Feb | 594.00 | 595.40 | 582.00 | 586.45 | 590.50 | -1.32 | 131,788.60 | 1,740,719 | 0.48 | 659,140 | 0.32 | 38.92 | 0.24 |
| 43 | 31-Jan | 590.00 | 596.40 | 584.30 | 594.30 | 591.73 | 1.10 | 133,552.67 | 3,750,965 | 1.03 | 1,805,629 | 0.89 | 106.84 | 0.67 |
| 44 | 30-Jan | 586.90 | 601.85 | 581.70 | 587.85 | 590.63 | 0.64 | 132,103.21 | 4,604,752 | 1.26 | 1,726,505 | 0.85 | 101.97 | 0.64 |
| 45 | 29-Jan | 576.50 | 587.85 | 571.60 | 584.10 | 579.72 | 1.79 | 131,260.50 | 4,618,198 | 1.27 | 2,602,091 | 1.28 | 150.85 | 0.97 |
| 46 | 28-Jan | 590.10 | 591.65 | 568.30 | 573.85 | 578.43 | -2.22 | 128,957.09 | 6,250,865 | 1.71 | 3,181,624 | 1.57 | 184.03 | 1.18 |
| 47 | 27-Jan | 600.05 | 601.60 | 585.35 | 586.90 | 592.03 | -3.30 | 131,889.72 | 2,919,161 | 0.80 | 1,078,949 | 0.53 | 63.88 | 0.40 |
| 48 | 24-Jan | 608.70 | 615.35 | 599.90 | 606.90 | 608.04 | -0.22 | 136,384.18 | 4,608,870 | 1.26 | 2,583,141 | 1.27 | 157.07 | 0.96 |
| 49 | 23-Jan | 611.00 | 616.20 | 607.20 | 608.25 | 611.61 | -0.85 | 136,687.55 | 6,826,419 | 1.87 | 4,615,251 | 2.27 | 282.27 | 1.71 |
| 50 | 22-Jan | 615.00 | 615.40 | 605.35 | 613.45 | 610.14 | -0.24 | 137,856.11 | 4,426,051 | 1.21 | 2,464,736 | 1.21 | 150.38 | 0.91 |
| 51 | 21-Jan | 626.05 | 628.35 | 613.45 | 614.95 | 620.82 | -0.52 | 138,193.20 | 3,529,837 | 0.97 | 1,228,342 | 0.60 | 76.26 | 0.46 |
| 52 | 20-Jan | 617.05 | 621.95 | 612.25 | 618.15 | 618.57 | 0.19 | 138,912.31 | 2,995,173 | 0.82 | 1,799,991 | 0.89 | 111.34 | 0.67 |
| 53 | 17-Jan | 603.85 | 619.00 | 603.70 | 617.00 | 615.03 | 2.33 | 138,653.00 | 6,414,327 | 1.76 | 3,306,850 | 1.63 | 203.38 | 1.23 |
| 54 | 16-Jan | 596.00 | 607.00 | 590.55 | 602.60 | 601.99 | 1.83 | 135,417.87 | 4,959,410 | 1.36 | 1,906,796 | 0.94 | 114.79 | 0.71 |
| 55 | 15-Jan | 594.00 | 596.20 | 586.55 | 591.55 | 591.83 | 0.11 | 132,934.68 | 4,390,121 | 1.20 | 2,493,427 | 1.23 | 147.57 | 0.93 |
| 56 | 14-Jan | 569.90 | 591.95 | 568.35 | 590.90 | 584.85 | 4.59 | 132,788.62 | 8,506,497 | 2.33 | 4,941,570 | 2.43 | 289.01 | 1.83 |
| 57 | 13-Jan | 571.60 | 573.95 | 562.00 | 563.75 | 568.94 | -1.90 | 126,687.40 | 7,689,295 | 2.11 | 4,918,854 | 2.42 | 279.85 | 1.83 |
| 58 | 10-Jan | 586.00 | 589.25 | 571.60 | 574.45 | 576.39 | -2.58 | 129,091.93 | 10,613,705 | 2.91 | 7,088,732 | 3.49 | 408.59 | 2.63 |
| 59 | 09-Jan | 580.00 | 596.85 | 578.65 | 589.25 | 589.90 | 0.44 | 132,417.82 | 7,595,188 | 2.08 | 3,254,392 | 1.60 | 191.98 | 1.21 |
| 60 | 08-Jan | 582.75 | 587.60 | 577.45 | 586.65 | 582.57 | 0.37 | 131,833.54 | 4,077,369 | 1.12 | 2,360,214 | 1.16 | 137.50 | 0.88 |
| 61 | 07-Jan | 573.05 | 588.40 | 572.05 | 584.50 | 582.93 | 1.78 | 131,350.39 | 5,379,682 | 1.48 | 2,896,364 | 1.43 | 168.84 | 1.07 |
| 62 | 06-Jan | 592.60 | 593.85 | 571.60 | 574.10 | 578.37 | -2.97 | 129,013.27 | 11,202,314 | 3.07 | 7,581,773 | 3.73 | 438.51 | 2.81 |
| 63 | 03-Jan | 599.00 | 599.75 | 590.00 | 591.15 | 594.44 | -1.33 | 132,844.80 | 6,291,674 | 1.73 | 3,585,857 | 1.77 | 213.16 | 1.33 |
| 64 | 02-Jan | 594.90 | 600.55 | 588.60 | 599.00 | 595.65 | 1.01 | 134,608.00 | 8,525,001 | 2.34 | 5,268,221 | 2.59 | 313.80 | 1.96 |
| 65 | 01-Jan | 601.50 | 603.75 | 587.50 | 592.95 | 593.39 | -1.60 | 133,249.30 | 9,217,246 | 2.53 | 4,841,459 | 2.38 | 287.29 | 1.80 |
| 66 | 31-Dec | 601.40 | 605.90 | 597.45 | 602.45 | 601.78 | 0.22 | 135,384.16 | 3,807,525 | 1.04 | 2,079,642 | 1.02 | 125.15 | 0.77 |
| 67 | 30-Dec | 615.40 | 620.30 | 599.15 | 601.10 | 607.88 | -2.71 | 135,080.79 | 8,023,050 | 2.20 | 5,258,884 | 2.59 | 319.68 | 1.95 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM