| Macro-sector: Commodities | Band: None | High52 Price: 153.1 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 1,200 | High52 Date: 17-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 60.6 | Barrier: 109.0; Drift%: 6.03 |
| Basic Industry: Aluminium | Total Equity: 14,347,700 | Low52 Date: 03-Jul-2025 | SHP: 67.36 / 0.0 / 0.0 / 32.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 138.0 / 116.05 | Week: 126.1 / 122.0 | Day: 116.0 / 111.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 111.90 | 116.00 | 111.90 | 116.00 | 114.62 | 4.98 | 166.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.10 | 18 |
| 2 | 06-Apr | 110.00 | 110.50 | 108.00 | 110.50 | 109.63 | 3.13 | 158.54 | 4,800 | 4.00 | 3,600 | 3.00 | 0.04 | 8 |
| 3 | 02-Apr | 109.00 | 110.00 | 107.00 | 107.15 | 107.85 | -1.70 | 153.74 | 54,000 | 44.96 | 51,600 | 42.96 | 0.56 | 110 |
| 4 | 01-Apr | 107.00 | 109.00 | 102.25 | 109.00 | 106.54 | 4.96 | 156.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.08 | 15 |
| 5 | 30-Mar | 108.80 | 108.80 | 103.40 | 103.85 | 105.86 | -4.55 | 149.00 | 21,600 | 17.99 | 18,000 | 14.99 | 0.19 | 38 |
| 6 | 27-Mar | 112.00 | 113.50 | 108.80 | 108.80 | 110.80 | -4.98 | 156.10 | 20,400 | 16.99 | 18,000 | 14.99 | 0.20 | 38 |
| 7 | 25-Mar | 110.00 | 114.90 | 110.00 | 114.50 | 111.88 | 4.09 | 164.28 | 6,000 | 5.00 | 6,000 | 5.00 | 0.07 | 13 |
| 8 | 24-Mar | 107.50 | 112.00 | 107.50 | 110.00 | 109.26 | -0.18 | 157.00 | 27,600 | 22.98 | 27,600 | 22.98 | 0.30 | 59 |
| 9 | 23-Mar | 112.25 | 113.00 | 110.20 | 110.20 | 111.39 | -5.00 | 158.11 | 20,400 | 16.99 | 19,200 | 15.99 | 0.21 | 41 |
| 10 | 20-Mar | 119.90 | 120.00 | 112.55 | 116.00 | 119.38 | -0.04 | 166.00 | 96,000 | 79.93 | 93,600 | 77.94 | 1.12 | 200 |
| 11 | 19-Mar | 114.55 | 116.05 | 114.55 | 116.05 | 114.80 | -3.29 | 166.51 | 7,200 | 6.00 | 7,200 | 6.00 | 0.08 | 15 |
| 12 | 18-Mar | 112.00 | 120.00 | 112.00 | 120.00 | 115.14 | 3.45 | 172.00 | 16,800 | 13.99 | 15,600 | 12.99 | 0.18 | 33 |
| 13 | 17-Mar | 112.00 | 116.00 | 112.00 | 116.00 | 114.67 | 0.09 | 166.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 8 |
| 14 | 16-Mar | 115.00 | 116.00 | 115.00 | 115.90 | 115.93 | -1.74 | 166.29 | 16,800 | 13.99 | 16,800 | 13.99 | 0.19 | 36 |
| 15 | 13-Mar | 117.95 | 117.95 | 113.50 | 117.95 | 115.75 | -0.63 | 169.23 | 4,800 | 4.00 | 3,600 | 3.00 | 0.04 | 8 |
| 16 | 12-Mar | 113.55 | 118.70 | 113.50 | 118.70 | 116.11 | 0.00 | 170.31 | 4,800 | 4.00 | 4,800 | 4.00 | 0.06 | 10 |
| 17 | 11-Mar | 119.70 | 119.70 | 118.70 | 118.70 | 119.11 | 4.12 | 170.31 | 76,800 | 63.95 | 75,600 | 62.95 | 0.90 | 161 |
| 18 | 10-Mar | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.00 | 163.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 3 |
| 19 | 09-Mar | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -3.35 | 163.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 20 | 06-Mar | 113.00 | 117.95 | 113.00 | 117.95 | 115.48 | 0.00 | 169.23 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 5 |
| 21 | 04-Mar | 113.40 | 118.00 | 113.40 | 117.95 | 115.59 | -0.67 | 169.23 | 6,000 | 5.00 | 3,600 | 3.00 | 0.04 | 8 |
| 22 | 02-Mar | 119.50 | 121.80 | 118.75 | 118.75 | 119.45 | -5.00 | 170.38 | 12,000 | 9.99 | 7,200 | 6.00 | 0.09 | 15 |
| 23 | 25-Feb | 122.00 | 125.00 | 122.00 | 125.00 | 123.17 | -0.87 | 179.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.03 | 5 |
| 24 | 24-Feb | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -0.71 | 180.92 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 5 |
| 25 | 19-Feb | 127.50 | 133.00 | 123.05 | 127.00 | 129.80 | -0.74 | 182.00 | 19,200 | 15.99 | 14,400 | 11.99 | 0.19 | 31 |
| 26 | 18-Feb | 123.00 | 127.95 | 123.00 | 127.95 | 125.48 | 0.75 | 183.58 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 5 |
| 27 | 16-Feb | 123.00 | 127.00 | 123.00 | 127.00 | 123.94 | -1.59 | 182.00 | 7,200 | 6.00 | 4,800 | 4.00 | 0.06 | 10 |
| 28 | 12-Feb | 127.00 | 129.05 | 127.00 | 129.05 | 127.51 | -2.23 | 185.16 | 4,800 | 4.00 | 4,800 | 4.00 | 0.06 | 10 |
| 29 | 11-Feb | 126.50 | 132.00 | 124.45 | 132.00 | 126.82 | 0.80 | 189.00 | 33,600 | 27.98 | 26,400 | 21.98 | 0.33 | 56 |
| 30 | 10-Feb | 132.75 | 132.75 | 127.00 | 130.95 | 129.89 | -1.10 | 187.88 | 26,400 | 21.98 | 25,200 | 20.98 | 0.33 | 54 |
| 31 | 09-Feb | 130.00 | 132.75 | 126.75 | 132.40 | 130.21 | 1.85 | 189.96 | 74,400 | 61.95 | 72,000 | 59.95 | 0.94 | 154 |
| 32 | 06-Feb | 128.00 | 131.00 | 128.00 | 130.00 | 129.81 | -0.76 | 186.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.11 | 18 |
| 33 | 05-Feb | 127.00 | 131.50 | 126.00 | 131.00 | 128.24 | 0.27 | 187.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.14 | 23 |
| 34 | 04-Feb | 124.00 | 131.90 | 124.00 | 130.65 | 129.31 | 4.56 | 187.45 | 49,200 | 40.97 | 43,200 | 35.97 | 0.56 | 92 |
| 35 | 03-Feb | 125.50 | 125.50 | 115.05 | 124.95 | 121.88 | 2.42 | 179.27 | 4,800 | 4.00 | 3,600 | 3.00 | 0.04 | 8 |
| 36 | 02-Feb | 118.85 | 122.00 | 115.00 | 122.00 | 118.62 | 4.36 | 175.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 8 |
| 37 | 30-Jan | 118.85 | 118.85 | 115.00 | 116.90 | 117.11 | -1.64 | 167.72 | 7,200 | 6.00 | 7,200 | 6.00 | 0.08 | 15 |
| 38 | 29-Jan | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -0.04 | 170.52 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 39 | 28-Jan | 111.20 | 118.90 | 111.20 | 118.90 | 115.66 | 9.99 | 170.59 | 10,800 | 8.99 | 10,800 | 8.99 | 0.12 | 23 |
| 40 | 27-Jan | 118.00 | 118.00 | 106.20 | 108.10 | 108.52 | -8.39 | 155.10 | 30,000 | 24.98 | 25,200 | 20.98 | 0.27 | 54 |
| 41 | 23-Jan | 124.50 | 125.00 | 117.00 | 118.00 | 121.90 | -7.63 | 169.00 | 18,000 | 14.99 | 18,000 | 14.99 | 0.22 | 38 |
| 42 | 22-Jan | 124.00 | 127.75 | 124.00 | 127.75 | 125.15 | 8.68 | 183.29 | 6,000 | 5.00 | 4,800 | 4.00 | 0.06 | 10 |
| 43 | 21-Jan | 120.00 | 120.00 | 117.00 | 117.55 | 117.89 | -4.43 | 168.66 | 6,000 | 5.00 | 6,000 | 5.00 | 0.07 | 13 |
| 44 | 20-Jan | 122.00 | 123.00 | 119.00 | 123.00 | 120.72 | 0.00 | 176.00 | 14,400 | 11.99 | 12,000 | 9.99 | 0.14 | 26 |
| 45 | 19-Jan | 123.00 | 125.00 | 123.00 | 123.00 | 123.83 | -0.40 | 176.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 13 |
| 46 | 16-Jan | 123.00 | 128.00 | 123.00 | 123.50 | 125.97 | 0.41 | 177.19 | 15,600 | 12.99 | 8,400 | 6.99 | 0.11 | 18 |
| 47 | 14-Jan | 122.55 | 123.00 | 122.55 | 123.00 | 122.70 | 0.37 | 176.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 8 |
| 48 | 13-Jan | 124.90 | 127.90 | 122.50 | 122.55 | 124.98 | -1.88 | 175.83 | 12,000 | 9.99 | 8,400 | 6.99 | 0.10 | 18 |
| 49 | 12-Jan | 121.60 | 129.00 | 118.15 | 124.90 | 123.00 | -3.92 | 179.20 | 12,000 | 9.99 | 8,400 | 6.99 | 0.00 | 18 |
| 50 | 09-Jan | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.04 | 186.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 3 |
| 51 | 08-Jan | 130.05 | 130.05 | 127.00 | 130.05 | 128.82 | 0.00 | 186.59 | 6,000 | 5.00 | 4,800 | 4.00 | 0.06 | 10 |
| 52 | 07-Jan | 127.50 | 130.05 | 127.50 | 130.05 | 129.25 | 2.00 | 186.59 | 6,000 | 5.00 | 3,600 | 3.00 | 0.05 | 8 |
| 53 | 05-Jan | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.00 | 182.93 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 3 |
| 54 | 02-Jan | 126.00 | 127.50 | 126.00 | 127.50 | 126.86 | -0.39 | 182.93 | 4,800 | 4.00 | 3,600 | 3.00 | 0.05 | 8 |
| 55 | 01-Jan | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79 | 183.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 3 |
| 56 | 31-Dec | 129.90 | 129.90 | 125.50 | 127.00 | 127.71 | 1.56 | 182.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.05 | 8 |
| 57 | 30-Dec | 125.50 | 128.90 | 125.05 | 125.05 | 125.98 | -1.34 | 179.42 | 32,400 | 26.98 | 30,000 | 24.98 | 0.38 | 64 |
| 58 | 29-Dec | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0.00 | 181.86 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 3 |
| 59 | 26-Dec | 127.00 | 131.80 | 126.15 | 126.75 | 126.86 | -3.61 | 181.86 | 102,000 | 84.93 | 97,200 | 80.93 | 1.23 | 208 |
| 60 | 23-Dec | 133.00 | 133.00 | 130.05 | 131.50 | 131.98 | 0.46 | 188.67 | 7,200 | 6.00 | 3,600 | 3.00 | 0.05 | 8 |
| 61 | 22-Dec | 127.50 | 133.00 | 127.50 | 130.90 | 130.49 | -1.43 | 187.81 | 14,400 | 11.99 | 8,400 | 6.99 | 0.11 | 18 |
| 62 | 19-Dec | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 1.18 | 190.54 | 7,200 | 6.00 | 4,800 | 4.00 | 0.06 | 10 |
| 63 | 18-Dec | 124.15 | 135.00 | 124.15 | 131.25 | 129.02 | 1.74 | 188.31 | 9,600 | 7.99 | 7,200 | 6.00 | 0.09 | 15 |
| 64 | 17-Dec | 122.00 | 132.00 | 122.00 | 129.00 | 127.40 | 5.31 | 185.00 | 20,400 | 16.99 | 16,800 | 13.99 | 0.21 | 36 |
| 65 | 16-Dec | 120.05 | 122.50 | 116.05 | 122.50 | 120.02 | 0.08 | 175.76 | 10,800 | 8.99 | 7,200 | 6.00 | 0.09 | 15 |
| 66 | 15-Dec | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.04 | 175.62 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 67 | 12-Dec | 123.00 | 124.00 | 118.00 | 122.45 | 121.12 | -0.45 | 175.69 | 14,400 | 11.99 | 9,600 | 7.99 | 0.12 | 20 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN