Stockint.com

Loading a wholistic market research tool


Research
Social

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: 35.88 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 11-Jul-2024 Bumper: -; Drift%: -
Industry: Non - Ferrous Metals Face Value: 1 Low52 Price: 17.81 Barrier: -; Drift%: -
Basic Industry: Aluminium Total Equity: 65,534,050 Low52 Date: 28-Mar-2025 SHP: 72.86 / 0.0 / 0.0 / 27.14
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 33.95 / 17.81 Month: 24.3 / 17.81 Week: 23.7 / 17.81 Day: 23.35 / 22.59 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 23.09 23.35 22.59 23.09 22.94 -1.03 151.32 45,250 4.91 30,123 5.27 0.07 0.17
2 02-Apr 22.37 24.79 20.30 23.33 22.82 8.76 152.89 358,530 38.88 94,105 16.48 0.21 0.53
3 01-Apr 19.17 22.00 18.85 21.45 20.64 16.64 140.57 74,717 8.10 46,483 8.14 0.10 0.26
4 28-Mar 19.68 20.39 17.81 18.39 19.30 -5.98 120.52 158,294 17.17 143,728 25.17 0.28 0.81
5 27-Mar 20.70 21.60 19.50 19.56 19.98 -5.42 128.18 105,612 11.45 86,334 15.12 0.17 0.49
6 26-Mar 22.26 22.26 20.65 20.68 21.06 -7.14 135.52 67,860 7.36 54,086 9.47 0.11 0.30
7 25-Mar 22.32 22.59 21.57 22.27 22.05 -0.22 145.94 69,122 7.50 54,731 9.58 0.12 0.31
8 24-Mar 22.82 23.70 21.30 22.32 22.75 -2.19 146.27 39,585 4.29 25,411 4.45 0.06 0.14
9 21-Mar 22.50 22.99 22.13 22.82 22.47 3.12 149.55 147,445 15.99 141,366 24.75 0.32 0.79
10 20-Mar 22.40 22.45 22.00 22.13 22.25 1.65 145.03 49,915 5.41 37,889 6.63 0.08 0.21
11 19-Mar 21.50 21.90 20.91 21.77 21.58 3.32 142.67 75,653 8.20 63,069 11.04 0.14 0.35
12 18-Mar 21.25 21.77 20.00 21.07 20.89 3.64 138.08 64,127 6.95 53,530 9.37 0.11 0.30
13 17-Mar 22.16 22.29 20.00 20.33 21.04 -7.38 133.23 41,602 4.51 33,047 5.79 0.07 0.19
14 13-Mar 23.00 23.00 21.42 21.95 22.46 -1.04 143.85 9,220 1.00 5,710 1.00 0.01 0.03
15 12-Mar 23.40 23.40 21.95 22.18 22.33 -2.89 145.35 20,402 2.21 13,665 2.39 0.03 0.08
16 11-Mar 23.98 23.98 22.75 22.84 23.04 -1.13 149.68 30,849 3.35 15,302 2.68 0.04 0.09
17 10-Mar 24.30 24.30 22.75 23.10 23.63 -2.65 151.38 45,200 4.90 23,325 4.08 0.06 0.13
18 07-Mar 24.20 24.20 22.43 23.73 23.71 1.89 155.51 55,545 6.02 41,919 7.34 0.10 0.24
19 06-Mar 23.38 23.89 22.68 23.29 23.29 1.79 152.63 38,171 4.14 23,227 4.07 0.05 0.13
20 05-Mar 19.72 23.39 19.72 22.88 21.98 16.68 149.94 248,910 26.99 138,463 24.24 0.30 0.78
21 04-Mar 18.65 20.87 17.92 19.61 19.45 7.45 128.51 107,047 11.61 48,761 8.54 0.09 0.27
22 03-Mar 19.94 19.94 17.86 18.25 18.20 -4.90 119.60 135,668 14.71 97,940 17.15 0.18 0.55
23 28-Feb 20.85 20.85 18.30 19.19 19.65 -7.83 125.76 141,588 15.35 92,157 16.14 0.18 0.52
24 27-Feb 22.76 23.50 20.00 20.82 21.31 -8.52 136.44 22,221 2.41 13,883 2.43 0.03 0.08
25 25-Feb 23.25 23.25 22.53 22.76 22.99 1.07 149.16 9,508 1.03 6,980 1.22 0.02 0.04
26 24-Feb 22.50 23.46 22.50 22.52 22.82 -2.38 147.58 32,803 3.56 25,982 4.55 0.06 0.15
27 21-Feb 23.53 24.29 22.77 23.07 23.63 -1.95 151.19 37,108 4.02 17,012 2.98 0.04 0.10
28 20-Feb 22.30 23.90 21.45 23.53 22.94 7.44 154.20 28,322 3.07 16,797 2.94 0.04 0.09
29 19-Feb 20.35 22.00 19.75 21.90 21.13 8.20 143.52 90,639 9.83 72,341 12.67 0.15 0.41
30 18-Feb 21.00 21.33 19.60 20.24 20.23 -6.12 132.64 144,134 15.63 115,701 20.26 0.23 0.65
31 17-Feb 24.05 25.34 21.30 21.56 22.71 -13.66 141.29 111,720 12.12 94,840 16.61 0.22 0.53
32 14-Feb 25.06 25.83 24.51 24.97 24.79 -0.56 163.64 11,812 1.28 6,579 1.15 0.02 0.04
33 13-Feb 25.30 26.69 24.84 25.11 25.45 -0.67 164.56 12,665 1.37 8,691 1.52 0.02 0.05
34 12-Feb 25.94 25.94 24.25 25.28 24.95 0.08 165.67 20,289 2.20 16,751 2.93 0.04 0.09
35 11-Feb 26.20 27.63 25.00 25.26 25.74 -6.10 165.54 45,546 4.94 34,478 6.04 0.09 0.19
36 10-Feb 28.59 28.59 26.61 26.90 27.01 -2.47 176.29 22,175 2.40 18,873 3.30 0.05 0.11
37 07-Feb 28.89 28.89 27.50 27.58 27.80 -1.92 180.74 8,274 0.90 4,387 0.77 0.01 0.02
38 06-Feb 28.75 28.95 27.50 28.12 28.27 1.15 184.28 48,213 5.23 39,312 6.88 0.11 0.22
39 05-Feb 27.91 28.05 26.91 27.80 27.54 3.65 182.18 22,789 2.47 18,792 3.29 0.05 0.11
40 04-Feb 27.71 28.30 26.30 26.82 27.23 -3.53 175.76 43,716 4.74 35,471 6.21 0.10 0.20
41 03-Feb 28.58 28.90 27.02 27.80 27.68 -1.07 182.18 10,026 1.09 5,747 1.01 0.02 0.03
42 01-Feb 28.52 28.72 28.01 28.10 28.35 -1.47 184.15 6,786 0.74 2,539 0.44 0.01 0.01
43 31-Jan 29.58 29.58 27.50 28.52 28.40 -0.38 186.90 16,785 1.82 6,172 1.08 0.02 0.03
44 30-Jan 29.35 29.35 26.95 28.63 27.94 2.54 187.62 28,756 3.12 16,492 2.89 0.05 0.09
45 29-Jan 26.00 28.49 26.00 27.92 26.83 7.47 182.97 26,264 2.85 16,924 2.96 0.05 0.10
46 28-Jan 28.49 28.49 25.51 25.98 26.34 -6.38 170.26 36,119 3.92 20,677 3.62 0.05 0.12
47 27-Jan 29.16 29.96 26.70 27.75 28.08 -4.84 181.86 17,929 1.94 10,680 1.87 0.03 0.06
48 24-Jan 30.27 30.58 28.90 29.16 29.71 -3.38 191.10 10,712 1.16 7,890 1.38 0.02 0.04
49 23-Jan 31.23 31.23 30.00 30.18 30.32 -1.46 197.78 4,610 0.50 2,309 0.40 0.01 0.01
50 22-Jan 30.50 31.35 29.58 30.62 30.11 -0.59 200.67 26,295 2.85 14,598 2.56 0.04 0.08
51 21-Jan 30.61 31.39 30.00 30.80 30.74 0.52 201.84 32,417 3.52 17,205 3.01 0.05 0.10
52 20-Jan 31.79 31.79 30.50 30.64 31.01 -0.91 200.80 18,992 2.06 13,340 2.34 0.04 0.08
53 17-Jan 31.49 31.89 30.40 30.92 31.16 -0.10 202.63 14,778 1.60 9,262 1.62 0.03 0.05
54 16-Jan 30.30 31.50 29.92 30.95 30.92 2.84 202.83 45,734 4.96 30,846 5.40 0.10 0.17
55 15-Jan 28.30 30.26 28.30 30.07 29.86 5.55 197.06 43,529 4.72 31,830 5.57 0.10 0.18
56 14-Jan 27.03 28.49 26.99 28.40 27.95 3.77 186.12 12,576 1.36 6,622 1.16 0.02 0.04
57 13-Jan 29.34 30.50 26.80 27.33 28.23 -8.89 179.10 40,308 4.37 24,415 4.28 0.07 0.14
58 10-Jan 29.40 30.41 29.10 29.76 29.57 -1.28 195.03 32,090 3.48 15,819 2.77 0.05 0.09
59 09-Jan 30.55 31.84 30.00 30.14 30.61 -2.85 197.52 13,042 1.41 6,757 1.18 0.02 0.04
60 08-Jan 31.80 31.80 30.20 31.00 30.75 0.48 203.00 17,419 1.89 10,597 1.86 0.03 0.06
61 07-Jan 31.43 31.44 30.35 30.85 30.85 1.62 202.17 28,198 3.06 11,145 1.95 0.03 0.06
62 06-Jan 33.93 33.95 30.15 30.35 31.41 -5.80 198.90 66,961 7.26 30,693 5.37 0.10 0.17
63 03-Jan 30.93 32.97 30.15 32.11 32.07 6.10 210.43 199,747 21.66 114,120 19.98 0.37 0.64
64 02-Jan 30.85 31.55 30.10 30.15 30.62 -2.29 197.59 27,158 2.95 12,832 2.25 0.04 0.07
65 01-Jan 31.95 32.40 30.68 30.84 31.44 -1.78 202.11 54,475 5.91 20,391 3.57 0.06 0.11
66 31-Dec 30.63 31.86 29.81 31.39 30.87 4.65 205.71 86,663 9.40 52,367 9.17 0.16 0.29
67 30-Dec 30.00 30.90 29.07 29.93 29.88 0.80 196.14 56,455 6.12 22,350 3.91 0.07 0.13

Similar Stocks: HINDALCO    MAANALU    MANAKALUCO    MMP    NATIONALUM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com