| 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: -; Drift%: - |
| 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: 153.1 / 117.35 | Week: 141.25 / 124.0 | Day: 138.0 / 130.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 130.00 | 138.00 | 130.00 | 134.90 | 134.21 | -1.24 | 193.55 | 34,800 | 14.49 | 27,600 | 11.50 | 0.37 | 59 |
| 2 | 11-Nov | 135.10 | 137.40 | 130.95 | 136.60 | 133.56 | -0.87 | 195.99 | 26,400 | 11.00 | 24,000 | 10.00 | 0.32 | 57 |
| 3 | 10-Nov | 138.00 | 143.90 | 136.10 | 137.80 | 139.35 | -0.14 | 197.71 | 22,800 | 9.50 | 20,400 | 8.50 | 0.28 | 48 |
| 4 | 07-Nov | 139.50 | 139.50 | 138.00 | 138.00 | 138.75 | 1.10 | 197.00 | 2,400 | 1.00 | 2,400 | 1.00 | 0.03 | 6 |
| 5 | 06-Nov | 134.75 | 139.90 | 130.00 | 136.50 | 133.65 | 1.30 | 195.85 | 16,800 | 7.00 | 16,800 | 7.00 | 0.22 | 40 |
| 6 | 04-Nov | 134.30 | 135.50 | 134.30 | 134.75 | 134.65 | -1.89 | 193.34 | 37,200 | 15.49 | 36,000 | 14.99 | 0.48 | 85 |
| 7 | 03-Nov | 134.70 | 140.00 | 134.70 | 137.35 | 136.98 | -0.62 | 197.07 | 27,600 | 11.50 | 26,400 | 11.00 | 0.36 | 62 |
| 8 | 31-Oct | 138.10 | 141.25 | 136.00 | 138.20 | 137.11 | 1.32 | 198.29 | 51,600 | 21.49 | 51,600 | 21.49 | 0.71 | 122 |
| 9 | 30-Oct | 132.45 | 136.40 | 130.50 | 136.40 | 134.85 | 4.96 | 195.70 | 49,200 | 20.49 | 49,200 | 20.49 | 0.66 | 116 |
| 10 | 29-Oct | 124.10 | 132.00 | 124.10 | 129.95 | 128.76 | 2.16 | 186.45 | 24,000 | 10.00 | 22,800 | 9.50 | 0.29 | 54 |
| 11 | 28-Oct | 127.00 | 129.15 | 124.00 | 127.20 | 126.79 | 0.87 | 182.50 | 20,400 | 8.50 | 18,000 | 7.50 | 0.23 | 42 |
| 12 | 27-Oct | 127.00 | 127.00 | 124.00 | 126.10 | 125.82 | -2.44 | 180.92 | 8,400 | 3.50 | 8,400 | 3.50 | 0.11 | 20 |
| 13 | 24-Oct | 126.15 | 129.65 | 122.50 | 129.25 | 127.75 | 2.70 | 185.44 | 28,800 | 12.00 | 28,800 | 12.00 | 0.37 | 68 |
| 14 | 23-Oct | 125.80 | 125.90 | 125.00 | 125.85 | 125.65 | 2.28 | 180.57 | 15,600 | 6.50 | 15,600 | 6.50 | 0.20 | 37 |
| 15 | 21-Oct | 121.00 | 125.95 | 121.00 | 123.05 | 123.05 | -1.28 | 176.55 | 6,000 | 2.50 | 4,800 | 2.00 | 0.06 | 11 |
| 16 | 20-Oct | 125.40 | 126.80 | 118.85 | 124.65 | 123.03 | -0.36 | 178.84 | 31,200 | 12.99 | 28,800 | 12.00 | 0.35 | 68 |
| 17 | 17-Oct | 126.90 | 127.85 | 124.10 | 125.10 | 126.48 | -2.42 | 179.49 | 18,000 | 7.50 | 16,800 | 7.00 | 0.21 | 40 |
| 18 | 16-Oct | 126.00 | 129.00 | 122.35 | 128.20 | 124.30 | -0.43 | 183.94 | 39,600 | 16.49 | 31,200 | 12.99 | 0.39 | 74 |
| 19 | 15-Oct | 128.10 | 134.80 | 128.10 | 128.75 | 129.53 | -4.52 | 184.73 | 22,800 | 9.50 | 19,200 | 8.00 | 0.25 | 45 |
| 20 | 13-Oct | 131.00 | 134.90 | 131.00 | 134.85 | 133.90 | -0.22 | 193.48 | 4,800 | 2.00 | 4,800 | 2.00 | 0.06 | 11 |
| 21 | 10-Oct | 135.75 | 136.00 | 132.05 | 135.15 | 134.32 | -0.44 | 193.91 | 10,800 | 4.50 | 9,600 | 4.00 | 0.13 | 23 |
| 22 | 09-Oct | 132.95 | 136.95 | 132.00 | 135.75 | 134.50 | -0.88 | 194.77 | 8,400 | 3.50 | 7,200 | 3.00 | 0.10 | 17 |
| 23 | 08-Oct | 136.00 | 137.10 | 132.00 | 136.95 | 134.91 | -0.76 | 196.49 | 6,000 | 2.50 | 4,800 | 2.00 | 0.06 | 11 |
| 24 | 07-Oct | 134.00 | 138.00 | 131.00 | 138.00 | 136.33 | 0.73 | 197.00 | 48,000 | 19.99 | 48,000 | 19.99 | 0.65 | 113 |
| 25 | 06-Oct | 137.00 | 140.00 | 132.05 | 137.00 | 137.19 | 0.04 | 196.00 | 62,400 | 25.99 | 61,200 | 25.49 | 0.84 | 144 |
| 26 | 03-Oct | 130.10 | 138.80 | 128.20 | 136.95 | 132.28 | 2.32 | 196.49 | 20,400 | 8.50 | 19,200 | 8.00 | 0.25 | 45 |
| 27 | 01-Oct | 133.00 | 136.00 | 131.20 | 133.85 | 133.16 | -0.85 | 192.04 | 6,000 | 2.50 | 6,000 | 2.50 | 0.08 | 14 |
| 28 | 30-Sep | 134.50 | 135.00 | 134.50 | 135.00 | 134.83 | 0.33 | 193.00 | 3,600 | 1.50 | 3,600 | 1.50 | 0.05 | 8 |
| 29 | 29-Sep | 134.05 | 135.50 | 134.05 | 134.55 | 134.62 | -3.86 | 193.05 | 8,400 | 3.50 | 7,200 | 3.00 | 0.10 | 17 |
| 30 | 26-Sep | 140.00 | 140.00 | 134.00 | 139.95 | 137.36 | -0.04 | 200.80 | 12,000 | 5.00 | 12,000 | 5.00 | 0.16 | 28 |
| 31 | 25-Sep | 135.00 | 140.75 | 132.95 | 140.00 | 138.49 | 4.44 | 200.00 | 55,200 | 22.99 | 55,200 | 22.99 | 0.76 | 130 |
| 32 | 24-Sep | 135.90 | 135.90 | 131.10 | 134.05 | 133.30 | -2.51 | 192.33 | 32,400 | 13.49 | 32,400 | 13.49 | 0.43 | 76 |
| 33 | 23-Sep | 140.95 | 140.95 | 135.30 | 137.50 | 137.44 | -0.72 | 197.28 | 19,200 | 8.00 | 18,000 | 7.50 | 0.25 | 42 |
| 34 | 22-Sep | 144.00 | 144.00 | 138.05 | 138.50 | 139.89 | -3.82 | 198.72 | 25,200 | 10.50 | 25,200 | 10.50 | 0.35 | 59 |
| 35 | 19-Sep | 144.00 | 145.00 | 141.15 | 144.00 | 143.47 | -2.17 | 206.00 | 21,600 | 9.00 | 20,400 | 8.50 | 0.29 | 48 |
| 36 | 18-Sep | 143.00 | 152.00 | 143.00 | 147.20 | 148.08 | -1.87 | 211.20 | 54,000 | 22.49 | 52,800 | 21.99 | 0.78 | 125 |
| 37 | 17-Sep | 153.00 | 153.10 | 142.05 | 150.00 | 151.13 | 2.85 | 215.00 | 217,200 | 90.46 | 177,600 | 73.97 | 2.68 | 419 |
| 38 | 16-Sep | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 4.97 | 209.26 | 27,600 | 11.50 | 27,600 | 11.50 | 0.40 | 65 |
| 39 | 15-Sep | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 4.99 | 199.36 | 30,000 | 12.49 | 30,000 | 12.49 | 0.42 | 71 |
| 40 | 12-Sep | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 5.00 | 189.89 | 15,600 | 6.50 | 15,600 | 6.50 | 0.21 | 37 |
| 41 | 11-Sep | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 5.00 | 180.85 | 15,600 | 6.50 | 15,600 | 6.50 | 0.20 | 37 |
| 42 | 10-Sep | 121.60 | 125.00 | 120.00 | 120.05 | 123.37 | -1.56 | 172.24 | 158,400 | 65.97 | 102,000 | 42.48 | 1.26 | 241 |
| 43 | 09-Sep | 123.50 | 123.50 | 117.35 | 121.95 | 120.05 | -1.26 | 174.97 | 50,400 | 20.99 | 45,600 | 18.99 | 0.55 | 108 |
| 44 | 08-Sep | 126.50 | 127.50 | 122.60 | 123.50 | 123.27 | -4.30 | 177.19 | 28,800 | 12.00 | 27,600 | 11.50 | 0.34 | 65 |
| 45 | 05-Sep | 127.15 | 130.90 | 127.00 | 129.05 | 128.40 | -2.23 | 185.16 | 15,600 | 6.50 | 12,000 | 5.00 | 0.15 | 28 |
| 46 | 04-Sep | 131.00 | 132.00 | 130.00 | 132.00 | 130.52 | -0.90 | 189.00 | 10,800 | 4.50 | 10,800 | 4.50 | 0.14 | 99,900 |
| 47 | 03-Sep | 130.00 | 134.05 | 130.00 | 133.20 | 131.80 | 1.18 | 191.11 | 26,400 | 11.00 | 25,200 | 10.50 | 0.33 | 99,900 |
| 48 | 02-Sep | 135.00 | 135.00 | 130.10 | 131.65 | 132.74 | -2.48 | 188.89 | 18,000 | 7.50 | 15,600 | 6.50 | 0.21 | 99,900 |
| 49 | 01-Sep | 135.75 | 135.80 | 134.15 | 135.00 | 135.11 | 0.00 | 193.00 | 22,800 | 9.50 | 22,800 | 9.50 | 0.31 | 99,900 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN