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: 68.12 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 20-Jan-2026 Bumper: -; Drift%: -
Industry: Non - Ferrous Metals Face Value: 1; VWAP21: Low52 Price: 20.56 Barrier: -; Drift%: -
Basic Industry: Aluminium Total Equity: 65,534,050 Low52 Date: 07-Apr-2025 SHP: 74.87 / 0.0 / 0.0 / 25.11
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 33.95 / 17.81 Month: 28.89 / 22.55 Week: 30.39 / 28.0 Day: 25.84 / 24.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 24.61 25.84 24.61 25.84 25.60 5.00 169.34 41,248 2.42 0 0.00 0.00 25
2 06-Apr 23.79 24.61 23.20 24.61 24.38 4.99 161.28 47,066 2.77 0 0.00 0.00 29
3 02-Apr 22.92 23.70 22.15 23.44 22.91 2.72 153.61 30,642 1.80 0 0.00 0.00 19
4 01-Apr 22.37 22.82 22.17 22.82 22.68 4.97 149.55 22,488 1.32 0 0.00 0.00 14
5 30-Mar 23.24 23.24 21.73 21.74 22.38 -4.94 142.47 53,280 3.13 0 0.00 0.00 32
6 27-Mar 24.19 24.19 22.80 22.87 23.37 -4.71 149.88 91,066 5.35 0 0.00 0.00 55
7 25-Mar 24.03 24.55 23.66 24.00 24.37 1.91 157.00 97,504 5.73 0 0.00 0.00 59
8 24-Mar 24.28 24.30 22.65 23.55 23.38 -1.05 154.33 123,291 7.25 0 0.00 0.00 75
9 23-Mar 24.80 24.80 23.79 23.80 23.91 -4.95 155.97 50,551 2.97 0 0.00 0.00 31
10 20-Mar 24.22 25.73 24.22 25.04 25.27 2.16 164.10 226,905 13.33 0 0.00 0.00 138
11 19-Mar 25.79 25.79 24.30 24.51 24.73 -3.50 160.62 104,834 6.16 0 0.00 0.00 64
12 18-Mar 25.25 25.75 24.55 25.40 25.29 1.44 166.46 88,507 5.20 0 0.00 0.00 54
13 17-Mar 25.04 25.50 24.32 25.04 25.04 0.08 164.10 101,218 5.95 0 0.00 0.00 62
14 16-Mar 26.55 26.55 24.96 25.02 25.07 -4.76 163.97 123,246 7.24 0 0.00 0.00 75
15 13-Mar 27.86 27.86 26.27 26.27 26.50 -4.99 172.16 122,922 7.22 0 0.00 0.00 75
16 12-Mar 28.71 28.71 27.52 27.65 27.82 -3.56 181.20 103,874 6.10 0 0.00 0.00 63
17 11-Mar 27.00 28.67 26.76 28.67 28.30 4.98 187.89 90,506 5.32 0 0.00 0.00 55
18 10-Mar 27.31 27.96 27.00 27.31 27.44 -1.94 178.97 55,310 3.25 0 0.00 0.00 34
19 09-Mar 28.60 28.70 27.75 27.85 28.11 -4.66 182.51 61,528 3.62 0 0.00 0.00 37
20 06-Mar 27.96 29.23 27.84 29.21 29.07 4.92 191.42 152,968 8.99 0 0.00 0.00 93
21 05-Mar 26.84 27.84 26.01 27.84 27.01 4.98 182.45 279,426 16.42 0 0.00 0.00 170
22 04-Mar 27.64 27.64 26.41 26.52 26.55 -4.60 173.80 115,374 6.78 0 0.00 0.00 70
23 02-Mar 26.83 28.10 26.83 27.80 27.35 -1.56 182.18 123,148 7.24 0 0.00 0.00 75
24 27-Feb 29.00 29.57 28.00 28.24 28.32 -3.19 185.07 81,682 4.80 0 0.00 0.00 50
25 26-Feb 29.49 29.49 29.01 29.17 29.20 -0.98 191.16 29,397 1.73 0 0.00 0.00 18
26 25-Feb 29.38 30.39 29.05 29.46 29.68 1.27 193.06 125,475 7.37 0 0.00 0.00 76
27 24-Feb 28.50 29.79 28.22 29.09 28.92 1.54 190.64 54,150 3.18 0 0.00 0.00 33
28 23-Feb 28.93 29.63 28.15 28.65 29.04 -1.10 187.76 85,483 5.02 0 0.00 0.00 52
29 20-Feb 28.60 29.40 28.02 28.97 28.32 -0.99 189.85 112,198 6.59 0 0.00 0.00 68
30 19-Feb 30.90 30.90 29.26 29.26 29.50 -4.97 191.75 137,921 8.10 0 0.00 0.00 84
31 18-Feb 30.44 31.38 30.30 30.79 31.02 2.70 201.78 140,598 8.26 0 0.00 0.00 85
32 17-Feb 27.26 29.98 27.26 29.98 28.66 4.97 196.47 177,482 10.43 0 0.00 0.00 108
33 16-Feb 29.00 29.75 28.56 28.56 28.72 -4.99 187.17 99,382 5.84 0 0.00 0.00 60
34 13-Feb 30.35 30.36 30.06 30.06 30.09 -4.99 197.00 141,668 8.33 0 0.00 0.00 86
35 12-Feb 32.80 32.80 31.64 31.64 31.96 -4.98 207.35 356,855 20.97 0 0.00 0.00 217
36 11-Feb 33.30 33.30 33.01 33.30 33.29 4.98 218.23 311,671 18.32 0 0.00 0.00 189
37 10-Feb 29.61 31.72 29.60 31.72 30.96 5.00 207.87 87,225 5.13 0 0.00 0.00 53
38 09-Feb 31.16 31.78 30.21 30.21 30.54 -4.97 197.98 412,505 24.24 0 0.00 0.00 251
39 06-Feb 32.35 33.00 31.69 31.79 31.80 -4.68 208.33 659,996 38.78 0 0.00 0.00 401
40 05-Feb 34.11 36.79 33.35 33.35 35.06 -4.99 218.56 557,545 32.76 0 0.00 0.00 339
41 04-Feb 35.10 35.10 35.10 35.10 35.10 -4.98 230.02 31,300 1.84 0 0.00 0.00 19
42 03-Feb 38.69 38.87 36.94 36.94 37.55 -4.99 242.08 96,204 5.65 0 0.00 0.00 58
43 02-Feb 38.88 40.72 38.88 38.88 38.99 -4.99 254.80 311,341 18.30 0 0.00 0.00 189
44 01-Feb 40.92 40.92 40.92 40.92 40.92 -4.99 268.17 17,016 1.00 0 0.00 0.00 10
45 30-Jan 43.07 43.07 43.07 43.07 43.07 -4.99 282.26 54,176 3.18 0 0.00 0.00 33
46 29-Jan 45.33 45.33 45.33 45.33 45.33 -4.99 297.07 114,744 6.74 0 0.00 0.00 70
47 28-Jan 47.71 50.22 47.71 47.71 47.96 -5.00 312.66 906,652 53.28 0 0.00 0.00 551
48 27-Jan 50.22 50.22 50.22 50.22 50.22 -4.99 329.11 57,863 3.40 0 0.00 0.00 35
49 23-Jan 52.86 52.86 52.86 52.86 52.86 -5.00 346.41 33,766 1.98 0 0.00 0.00 21
50 22-Jan 55.64 55.64 55.64 55.64 55.64 -4.99 364.63 20,903 1.23 0 0.00 0.00 13
51 21-Jan 58.56 58.56 58.56 58.56 58.56 -5.00 383.77 46,975 2.76 0 0.00 0.00 29
52 20-Jan 68.12 68.12 61.64 61.64 65.81 -4.99 403.95 391,565 23.01 0 0.00 0.00 238
53 19-Jan 60.56 64.88 59.70 64.88 62.90 9.98 425.18 2,697,898 158.54 801,555 801,555.00 5.04 487
54 16-Jan 55.99 59.36 54.32 58.99 57.43 9.30 386.59 4,020,801 236.28 1,068,043 1,068,043.00 6.13 649
55 14-Jan 45.75 54.09 45.08 53.97 51.32 19.72 353.69 4,436,123 260.69 1,048,487 1,048,487.00 5.38 637
56 13-Jan 40.61 48.63 40.60 45.08 45.50 11.23 295.43 4,972,328 292.20 1,054,442 1,054,442.00 4.80 641
57 12-Jan 39.70 44.28 34.23 40.53 40.72 5.79 265.61 4,392,522 258.13 859,617 859,617.00 3.50 522
58 09-Jan 31.70 38.73 30.60 38.31 36.59 18.68 251.06 2,306,868 135.56 868,851 868,851.00 3.18 528
59 08-Jan 36.80 36.80 31.33 32.28 33.01 -12.35 211.54 723,666 42.53 318,876 318,876.00 1.05 194
60 07-Jan 37.90 39.69 35.33 36.83 37.05 -4.71 241.36 1,206,677 70.91 454,208 454,208.00 1.68 276
61 06-Jan 34.50 40.26 34.50 38.65 39.16 15.20 253.29 5,260,862 309.15 1,269,035 1,269,035.00 4.97 771
62 05-Jan 35.00 35.00 31.08 33.55 33.18 11.35 219.87 783,606 46.05 358,871 358,871.00 1.19 218
63 02-Jan 29.75 30.25 28.50 30.13 29.51 3.65 197.45 94,405 5.55 0 0.00 0.00 57
64 01-Jan 29.40 30.00 29.00 29.07 29.39 0.62 190.51 43,877 2.58 0 0.00 0.00 27
65 31-Dec 28.70 28.89 28.13 28.89 28.81 4.98 189.33 69,207 4.07 0 0.00 0.00 42
66 30-Dec 27.24 27.52 26.62 27.52 27.38 5.00 180.35 39,747 2.34 0 0.00 0.00 24
67 29-Dec 25.36 26.48 25.36 26.21 26.26 3.35 171.76 28,010 1.65 0 0.00 0.00 17

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