| Macro-sector: Commodities | Band: 5 | High52 Price: 259.5 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 01-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 5; VWAP21: | Low52 Price: 75.51 | Barrier: 119.0; Drift%: -17.05 |
| Basic Industry: Aluminium | Total Equity: 54,084,864 | Low52 Date: 28-Mar-2025 | SHP: 58.87 / 0.37 / 0.0 / 40.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 127.0 / 75.51 | Month: 125.89 / 116.2 | Week: 120.0 / 107.1 | Day: 104.95 / 100.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 104.94 | 104.95 | 100.00 | 101.67 | 102.17 | -1.46 | 549.88 | 9,908 | 1.83 | 0 | 0.00 | 0.00 | 4 |
| 2 | 26-Aug | 102.86 | 104.82 | 101.00 | 103.18 | 103.02 | 0.35 | 558.05 | 14,461 | 2.66 | 0 | 0.00 | 0.00 | 7 |
| 3 | 25-Aug | 105.00 | 106.98 | 102.00 | 102.82 | 103.41 | -1.95 | 556.10 | 21,012 | 3.87 | 0 | 0.00 | 0.00 | 10 |
| 4 | 22-Aug | 109.00 | 109.00 | 103.10 | 104.86 | 105.07 | -2.43 | 567.13 | 30,499 | 5.62 | 0 | 0.00 | 0.00 | 14 |
| 5 | 21-Aug | 108.61 | 109.58 | 105.50 | 107.47 | 108.00 | -1.05 | 581.25 | 5,689 | 1.05 | 0 | 0.00 | 0.00 | 3 |
| 6 | 20-Aug | 110.90 | 110.90 | 105.13 | 108.61 | 107.84 | 1.23 | 587.42 | 26,290 | 4.84 | 0 | 0.00 | 0.00 | 12 |
| 7 | 19-Aug | 108.90 | 109.00 | 106.00 | 107.29 | 107.12 | -0.37 | 580.28 | 20,380 | 3.75 | 0 | 0.00 | 0.00 | 9 |
| 8 | 18-Aug | 108.50 | 111.77 | 107.00 | 107.69 | 108.88 | -1.39 | 582.44 | 10,730 | 1.98 | 0 | 0.00 | 0.00 | 5 |
| 9 | 14-Aug | 113.97 | 113.97 | 107.10 | 109.21 | 109.22 | -2.34 | 590.66 | 17,220 | 3.17 | 0 | 0.00 | 0.00 | 8 |
| 10 | 13-Aug | 114.20 | 114.97 | 110.01 | 111.83 | 111.91 | -1.48 | 604.83 | 23,681 | 4.36 | 0 | 0.00 | 0.00 | 11 |
| 11 | 12-Aug | 115.25 | 119.38 | 112.10 | 113.51 | 115.18 | -3.54 | 613.92 | 12,156 | 2.24 | 0 | 0.00 | 0.00 | 6 |
| 12 | 11-Aug | 119.00 | 120.00 | 114.70 | 117.67 | 117.19 | -0.36 | 636.42 | 20,673 | 3.81 | 0 | 0.00 | 0.00 | 9 |
| 13 | 08-Aug | 116.70 | 122.00 | 116.10 | 118.09 | 119.13 | -0.08 | 638.69 | 15,337 | 2.83 | 0 | 0.00 | 0.00 | 7 |
| 14 | 07-Aug | 111.10 | 119.65 | 108.50 | 118.18 | 112.39 | 3.70 | 639.17 | 65,595 | 12.08 | 0 | 0.00 | 0.00 | 30 |
| 15 | 06-Aug | 116.50 | 116.98 | 110.32 | 113.96 | 112.94 | -1.87 | 616.35 | 28,384 | 5.23 | 0 | 0.00 | 0.00 | 13 |
| 16 | 05-Aug | 116.01 | 119.00 | 115.00 | 116.13 | 116.51 | -1.44 | 628.09 | 8,842 | 1.63 | 0 | 0.00 | 0.00 | 4 |
| 17 | 04-Aug | 118.00 | 121.59 | 117.00 | 117.83 | 119.00 | -1.81 | 637.28 | 18,308 | 3.37 | 0 | 0.00 | 0.00 | 8 |
| 18 | 01-Aug | 120.50 | 121.47 | 119.00 | 120.00 | 119.92 | -0.02 | 649.00 | 14,815 | 2.73 | 0 | 0.00 | 0.00 | 7 |
| 19 | 31-Jul | 120.00 | 120.50 | 118.20 | 120.03 | 119.62 | -0.61 | 649.18 | 16,564 | 3.05 | 0 | 0.00 | 0.00 | 8 |
| 20 | 30-Jul | 122.78 | 123.49 | 120.00 | 120.77 | 121.57 | 0.64 | 653.18 | 8,235 | 1.52 | 0 | 0.00 | 0.00 | 4 |
| 21 | 29-Jul | 120.99 | 122.80 | 118.31 | 120.00 | 121.01 | -0.07 | 649.00 | 19,301 | 3.56 | 0 | 0.00 | 0.00 | 9 |
| 22 | 28-Jul | 118.02 | 120.48 | 118.02 | 120.09 | 119.57 | 0.17 | 649.51 | 20,147 | 3.71 | 0 | 0.00 | 0.00 | 9 |
| 23 | 25-Jul | 120.50 | 121.00 | 119.85 | 119.89 | 120.02 | -0.42 | 648.42 | 35,128 | 6.47 | 0 | 0.00 | 0.00 | 16 |
| 24 | 24-Jul | 122.06 | 122.10 | 120.13 | 120.40 | 121.55 | -1.36 | 651.18 | 25,547 | 4.71 | 0 | 0.00 | 0.00 | 12 |
| 25 | 23-Jul | 121.00 | 124.87 | 119.25 | 122.06 | 121.76 | 0.69 | 660.16 | 22,867 | 4.21 | 0 | 0.00 | 0.00 | 10 |
| 26 | 22-Jul | 122.00 | 122.00 | 119.40 | 121.22 | 120.35 | -0.57 | 655.62 | 19,761 | 3.64 | 0 | 0.00 | 0.00 | 9 |
| 27 | 21-Jul | 122.95 | 122.95 | 120.11 | 121.92 | 121.59 | 0.08 | 659.40 | 22,506 | 4.15 | 0 | 0.00 | 0.00 | 10 |
| 28 | 18-Jul | 119.95 | 122.87 | 119.50 | 121.82 | 120.95 | 2.56 | 658.86 | 110,050 | 20.27 | 0 | 0.00 | 0.00 | 50 |
| 29 | 17-Jul | 118.55 | 120.40 | 118.55 | 118.78 | 118.95 | -0.34 | 642.42 | 5,428 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 30 | 16-Jul | 118.73 | 121.50 | 118.50 | 119.19 | 119.89 | 0.39 | 644.64 | 20,214 | 3.72 | 0 | 0.00 | 0.00 | 9 |
| 31 | 15-Jul | 118.00 | 121.00 | 118.00 | 118.73 | 118.93 | 0.43 | 642.15 | 24,197 | 4.46 | 0 | 0.00 | 0.00 | 11 |
| 32 | 14-Jul | 117.41 | 122.95 | 116.50 | 118.22 | 119.56 | -1.29 | 639.39 | 13,855 | 2.55 | 0 | 0.00 | 0.00 | 6 |
| 33 | 11-Jul | 120.10 | 121.98 | 117.61 | 119.77 | 120.00 | -0.27 | 647.77 | 17,681 | 3.26 | 0 | 0.00 | 0.00 | 8 |
| 34 | 10-Jul | 118.01 | 121.90 | 116.20 | 120.10 | 119.26 | 0.33 | 649.56 | 25,752 | 4.74 | 0 | 0.00 | 0.00 | 12 |
| 35 | 09-Jul | 120.00 | 122.80 | 118.80 | 119.70 | 119.89 | -0.16 | 647.40 | 11,902 | 2.19 | 0 | 0.00 | 0.00 | 5 |
| 36 | 08-Jul | 121.28 | 121.28 | 118.00 | 119.89 | 118.94 | -0.65 | 648.42 | 40,684 | 7.49 | 0 | 0.00 | 0.00 | 18 |
| 37 | 07-Jul | 123.80 | 123.80 | 118.35 | 120.68 | 120.67 | -2.13 | 652.70 | 21,234 | 3.91 | 0 | 0.00 | 0.00 | 10 |
| 38 | 04-Jul | 123.50 | 124.39 | 121.00 | 123.31 | 122.02 | 0.34 | 666.92 | 20,358 | 3.75 | 0 | 0.00 | 0.00 | 9 |
| 39 | 03-Jul | 121.87 | 125.89 | 121.87 | 122.89 | 124.11 | 0.84 | 664.65 | 23,354 | 4.30 | 0 | 0.00 | 0.00 | 11 |
| 40 | 02-Jul | 120.30 | 123.45 | 120.30 | 121.87 | 122.26 | 0.64 | 659.13 | 19,604 | 3.61 | 0 | 0.00 | 0.00 | 9 |
| 41 | 01-Jul | 123.30 | 123.30 | 120.12 | 121.10 | 121.24 | -1.30 | 654.97 | 39,081 | 7.20 | 0 | 0.00 | 0.00 | 18 |
| 42 | 30-Jun | 126.61 | 127.00 | 122.32 | 122.69 | 124.24 | -3.10 | 663.57 | 49,728 | 9.16 | 0 | 0.00 | 0.00 | 23 |
| 43 | 27-Jun | 128.00 | 128.00 | 124.10 | 126.61 | 126.57 | -0.26 | 684.77 | 27,885 | 5.14 | 0 | 0.00 | 0.00 | 13 |
| 44 | 26-Jun | 126.97 | 127.12 | 123.05 | 126.94 | 126.06 | 0.21 | 686.55 | 49,433 | 9.11 | 0 | 0.00 | 0.00 | 22 |
| 45 | 25-Jun | 124.71 | 127.80 | 124.70 | 126.68 | 126.16 | 1.08 | 685.15 | 43,644 | 8.04 | 0 | 0.00 | 0.00 | 20 |
| 46 | 24-Jun | 126.99 | 129.80 | 124.50 | 125.33 | 126.07 | -0.21 | 677.85 | 22,328 | 4.11 | 0 | 0.00 | 0.00 | 10 |
| 47 | 23-Jun | 126.00 | 129.00 | 120.01 | 125.60 | 124.66 | -0.58 | 679.31 | 45,583 | 8.40 | 0 | 0.00 | 0.00 | 21 |
| 48 | 20-Jun | 126.74 | 127.00 | 121.00 | 126.33 | 124.67 | -0.82 | 683.25 | 43,943 | 8.09 | 0 | 0.00 | 0.00 | 20 |
| 49 | 19-Jun | 129.99 | 130.00 | 126.01 | 127.37 | 127.00 | -0.45 | 688.88 | 49,609 | 9.14 | 0 | 0.00 | 0.00 | 23 |
| 50 | 18-Jun | 132.00 | 133.00 | 127.03 | 127.95 | 129.42 | -2.68 | 692.02 | 46,658 | 8.59 | 0 | 0.00 | 0.00 | 21 |
| 51 | 17-Jun | 127.82 | 133.70 | 125.02 | 131.48 | 129.91 | 2.86 | 711.11 | 99,914 | 18.40 | 0 | 0.00 | 0.00 | 45 |
| 52 | 16-Jun | 131.02 | 132.99 | 124.83 | 127.82 | 128.49 | -2.73 | 691.31 | 262,506 | 48.35 | 105,709 | 105,709.00 | 1.36 | 48 |
| 53 | 13-Jun | 123.00 | 132.11 | 121.51 | 131.41 | 130.04 | 4.43 | 710.73 | 470,311 | 86.63 | 270,007 | 270,007.00 | 3.51 | 123 |
| 54 | 12-Jun | 120.44 | 125.84 | 119.80 | 125.84 | 124.16 | 5.00 | 680.60 | 156,849 | 28.89 | 99,867 | 99,867.00 | 1.24 | 45 |
| 55 | 11-Jun | 122.70 | 125.90 | 118.54 | 119.85 | 122.03 | -2.19 | 648.21 | 108,859 | 20.05 | 64,111 | 64,111.00 | 0.78 | 29 |
| 56 | 10-Jun | 122.10 | 124.54 | 122.10 | 122.53 | 122.95 | -0.99 | 662.70 | 46,738 | 8.61 | 27,322 | 27,322.00 | 0.34 | 12 |
| 57 | 09-Jun | 126.40 | 126.40 | 122.10 | 123.75 | 124.29 | -0.74 | 669.30 | 78,329 | 14.43 | 39,819 | 39,819.00 | 0.49 | 18 |
| 58 | 06-Jun | 121.88 | 125.55 | 118.05 | 124.67 | 122.94 | 4.26 | 674.28 | 151,063 | 27.83 | 80,083 | 80,083.00 | 0.98 | 36 |
| 59 | 05-Jun | 122.98 | 124.29 | 119.24 | 119.58 | 121.07 | -1.63 | 646.75 | 78,584 | 14.47 | 44,211 | 44,211.00 | 0.54 | 20 |
| 60 | 04-Jun | 125.20 | 129.28 | 120.10 | 121.56 | 123.83 | -2.91 | 657.46 | 300,945 | 55.43 | 140,895 | 140,895.00 | 1.74 | 64 |
| 61 | 03-Jun | 122.29 | 125.20 | 120.45 | 125.20 | 124.49 | 5.00 | 677.14 | 192,735 | 35.50 | 146,019 | 146,019.00 | 1.82 | 66 |
| 62 | 02-Jun | 113.57 | 119.24 | 113.57 | 119.24 | 118.61 | 4.99 | 644.91 | 157,261 | 28.97 | 101,785 | 101,785.00 | 1.21 | 46 |
| 63 | 30-May | 117.87 | 117.87 | 112.02 | 113.57 | 113.70 | -3.08 | 614.24 | 92,508 | 17.04 | 52,374 | 52,374.00 | 0.60 | 24 |
| 64 | 29-May | 119.06 | 123.00 | 116.00 | 117.18 | 120.00 | -1.58 | 633.77 | 202,823 | 37.36 | 109,312 | 109,312.00 | 1.00 | 50 |
| 65 | 28-May | 126.23 | 126.23 | 114.20 | 119.06 | 122.25 | -0.96 | 643.93 | 823,577 | 151.70 | 388,696 | 388,696.00 | 4.75 | 177 |
| 66 | 27-May | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | 5.00 | 650.21 | 81,585 | 15.03 | 81,585 | 81,585.00 | 0.98 | 37 |
| 67 | 26-May | 109.05 | 114.50 | 107.58 | 114.50 | 113.32 | 5.00 | 619.27 | 73,927 | 13.62 | 63,057 | 63,057.00 | 0.71 | 29 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM