Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MANAKALUCO, Manaksia Aluminium Company Limited, INE859Q01017, Listing: 30-Mar-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 10 High52 Price: 34.9 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 05-Aug-2025 Bumper: -; Drift%: -
Industry: Non - Ferrous Metals Face Value: 1; VWAP21: Low52 Price: 17.81 Barrier: 29.64; Drift%: -7.43
Basic Industry: Aluminium Total Equity: 65,534,050 Low52 Date: 28-Mar-2025 SHP: 74.87 / 0.0 / 0.0 / 25.12
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 33.95 / 17.81 Month: 33.5 / 28.8 Week: 29.69 / 27.9 Day: 27.88 / 26.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 27.15 27.88 26.61 27.59 27.46 1.62 180.81 8,821 4.67 0 0.00 0.00 5
2 11-Nov 28.10 28.10 26.52 27.15 27.42 0.11 177.92 7,431 3.94 0 0.00 0.00 4
3 10-Nov 27.45 27.65 26.86 27.12 27.27 0.37 177.73 9,294 4.92 0 0.00 0.00 5
4 07-Nov 27.31 27.59 26.50 27.02 27.04 -1.06 177.07 25,327 13.41 0 0.00 0.00 14
5 06-Nov 27.55 27.89 27.00 27.31 27.45 -1.73 178.97 22,002 11.65 0 0.00 0.00 12
6 04-Nov 28.75 28.99 27.40 27.79 27.80 -3.34 182.12 50,247 26.61 0 0.00 0.00 28
7 03-Nov 29.50 29.64 27.84 28.75 28.77 -0.59 188.41 23,658 12.53 0 0.00 0.00 13
8 31-Oct 28.51 29.69 28.51 28.92 29.01 -1.33 189.52 11,687 6.19 0 0.00 0.00 7
9 30-Oct 28.98 29.40 28.68 29.31 29.19 2.20 192.08 13,092 6.93 0 0.00 0.00 7
10 29-Oct 29.50 29.50 28.60 28.68 29.05 -2.22 187.95 35,558 18.83 0 0.00 0.00 20
11 28-Oct 28.70 29.40 28.26 29.33 29.15 2.20 192.21 40,582 21.49 0 0.00 0.00 23
12 27-Oct 28.67 29.10 27.90 28.70 28.32 0.10 188.08 41,189 21.82 0 0.00 0.00 23
13 24-Oct 28.89 29.00 28.03 28.67 28.62 1.59 187.89 30,891 16.36 0 0.00 0.00 17
14 23-Oct 28.70 29.20 27.82 28.22 28.19 -1.12 184.94 13,611 7.21 0 0.00 0.00 8
15 21-Oct 27.78 28.90 27.70 28.54 28.53 3.22 187.03 1,887 1.00 0 0.00 0.00 1
16 20-Oct 28.67 28.67 27.43 27.65 27.84 -3.22 181.20 14,778 7.83 0 0.00 0.00 8
17 17-Oct 28.37 28.59 27.65 28.57 28.10 0.70 187.23 5,334 2.83 0 0.00 0.00 3
18 16-Oct 29.00 29.00 28.00 28.37 28.18 -0.32 185.92 8,245 4.37 0 0.00 0.00 5
19 15-Oct 27.30 29.14 27.30 28.46 28.58 -0.11 186.51 8,882 4.70 0 0.00 0.00 5
20 14-Oct 29.12 29.54 27.70 28.49 28.35 -2.16 186.71 24,241 12.84 0 0.00 0.00 14
21 13-Oct 29.65 29.90 28.16 29.12 29.17 -1.79 190.84 22,302 11.81 0 0.00 0.00 13
22 10-Oct 29.00 29.96 29.00 29.65 29.50 2.00 194.31 18,266 9.67 0 0.00 0.00 10
23 09-Oct 29.30 29.60 28.90 29.07 29.12 -0.78 190.51 17,554 9.30 0 0.00 0.00 10
24 08-Oct 29.90 29.90 29.12 29.30 29.52 -0.75 192.01 8,753 4.64 0 0.00 0.00 5
25 07-Oct 28.80 29.98 28.80 29.52 29.29 -0.27 193.46 9,246 4.90 0 0.00 0.00 5
26 06-Oct 30.10 30.75 29.11 29.60 29.90 -1.60 193.98 55,022 29.14 0 0.00 0.00 31
27 03-Oct 30.85 32.00 29.97 30.08 30.51 -4.66 197.13 50,683 26.84 0 0.00 0.00 28
28 01-Oct 32.84 32.84 31.16 31.55 31.86 -1.44 206.76 54,907 29.08 39,308 39,308.00 0.13 22
29 30-Sep 32.30 33.14 31.85 32.01 32.25 -0.81 209.77 65,827 34.87 47,702 47,702.00 0.15 27
30 29-Sep 30.27 33.50 29.65 32.27 31.89 8.62 211.48 211,562 112.06 130,453 130,453.00 0.42 73
31 26-Sep 30.43 31.50 29.10 29.71 30.39 -1.30 194.70 138,648 73.44 59,625 59,625.00 0.18 34
32 25-Sep 29.92 32.53 29.72 30.10 31.23 0.91 197.26 311,935 165.22 127,231 127,231.00 0.40 72
33 24-Sep 30.47 30.47 29.70 29.83 30.07 -1.09 195.49 22,149 11.73 12,889 12,889.00 0.04 7
34 23-Sep 29.94 30.34 29.87 30.16 29.92 0.73 197.65 444,562 235.47 437,787 437,787.00 1.31 246
35 22-Sep 30.28 30.52 29.70 29.94 30.09 -1.12 196.21 22,880 12.12 15,748 15,748.00 0.05 9
36 19-Sep 30.29 30.83 30.00 30.28 30.30 0.00 198.44 68,263 36.16 60,655 60,655.00 0.18 34
37 18-Sep 31.05 31.30 30.11 30.28 30.58 -2.45 198.44 69,606 36.87 49,913 49,913.00 0.15 28
38 17-Sep 31.31 32.93 30.91 31.04 31.76 0.00 203.42 200,684 106.29 57,045 57,045.00 0.18 32
39 16-Sep 30.69 31.42 30.40 31.04 31.02 1.90 203.42 67,868 35.95 47,935 47,935.00 0.15 27
40 15-Sep 30.42 30.90 29.50 30.46 30.09 0.13 199.62 54,259 28.74 28,151 28,151.00 0.08 16
41 12-Sep 29.03 30.60 29.03 30.42 30.01 4.79 199.35 346,647 183.61 322,819 322,819.00 0.97 182
42 11-Sep 30.00 30.70 28.80 29.03 29.26 -2.62 190.25 114,655 60.73 74,328 74,328.00 0.22 42
43 10-Sep 31.06 31.59 29.70 29.81 30.15 -4.02 195.36 111,011 58.80 69,381 69,381.00 0.21 39
44 09-Sep 31.70 31.70 30.77 31.06 31.13 0.13 203.55 25,783 13.66 15,695 15,695.00 0.05 9
45 08-Sep 31.93 32.35 30.15 31.02 31.42 -0.89 203.29 99,985 52.96 55,514 55,514.00 0.17 31
46 05-Sep 31.10 31.59 31.01 31.30 31.33 1.72 205.12 30,261 16.03 21,715 21,715.00 0.07 12
47 04-Sep 32.40 32.40 30.51 30.77 31.30 -2.01 201.65 41,467 21.96 27,948 27,948.00 0.09 16
48 03-Sep 31.20 31.98 30.82 31.40 31.56 1.98 205.78 92,669 49.08 55,042 55,042.00 0.17 31
49 02-Sep 30.40 31.50 30.19 30.79 30.88 3.15 201.78 43,228 22.90 25,262 25,262.00 0.08 14
50 01-Sep 29.55 30.75 29.55 29.85 29.88 1.19 195.62 363,895 192.74 348,448 348,448.00 1.04 196
51 29-Aug 30.00 30.77 29.40 29.50 30.02 -3.47 193.33 35,158 18.62 19,845 19,845.00 0.06 11
52 28-Aug 31.58 32.30 30.16 30.56 31.33 -3.23 200.27 32,116 17.01 15,918 15,918.00 0.05 9
53 26-Aug 30.62 32.83 30.14 31.58 31.81 3.14 206.96 225,674 119.53 86,762 86,762.00 0.28 49
54 25-Aug 29.03 31.40 29.03 30.62 30.25 3.66 200.67 54,624 28.93 31,035 31,035.00 0.09 17
55 22-Aug 29.70 30.10 29.22 29.54 29.47 1.16 193.59 369,091 195.49 351,623 351,623.00 1.04 198
56 21-Aug 30.93 31.18 28.88 29.20 29.66 -5.19 191.36 82,616 43.76 59,969 59,969.00 0.18 34
57 20-Aug 30.90 31.38 30.34 30.80 30.83 0.62 201.84 31,742 16.81 16,710 16,710.00 0.05 9
58 19-Aug 30.10 31.39 29.49 30.61 30.24 1.32 200.60 55,257 29.27 32,862 32,862.00 0.10 18
59 18-Aug 31.50 31.69 30.05 30.21 30.48 -0.69 197.98 22,638 11.99 15,781 15,781.00 0.05 9
60 14-Aug 32.01 32.01 30.11 30.42 30.93 -2.75 199.35 42,217 22.36 29,256 29,256.00 0.09 16
61 13-Aug 31.00 33.00 30.87 31.28 32.07 2.86 204.99 176,479 93.47 93,462 93,462.00 0.30 53
62 12-Aug 30.88 31.38 29.90 30.41 30.49 -0.39 199.29 30,959 16.40 18,371 18,371.00 0.06 10
63 11-Aug 31.62 31.63 29.80 30.53 30.62 -3.45 200.08 172,737 91.49 63,276 63,276.00 0.19 36
64 08-Aug 30.80 32.60 30.80 31.62 31.96 1.05 207.22 52,735 27.93 27,492 27,492.00 0.09 15
65 07-Aug 32.10 32.44 30.79 31.29 31.33 -1.04 205.06 114,944 60.88 51,788 51,788.00 0.16 29
66 06-Aug 33.20 33.97 30.77 31.62 32.44 -4.64 207.22 90,088 47.72 46,651 46,651.00 0.15 26
67 05-Aug 33.27 34.90 32.47 33.16 33.94 0.94 217.31 616,666 326.62 221,757 221,757.00 0.75 125

Similar Stocks: HINDALCO    MAANALU    MANAKALUCO    MMP    NATIONALUM    JAINIK    ARFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com