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: 27.36; Drift%: -4.39
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: 27.93 / 25.07 Day: 27.77 / 25.95 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 26.01 27.00 26.01 26.65 26.56 1.68 174.65 27,464 1.33 21,998 2.01 0.06 0.12
2 21-May 27.20 27.77 25.95 26.21 26.50 -1.98 171.76 51,444 2.49 25,794 2.36 0.07 0.15
3 20-May 26.38 26.98 26.15 26.74 26.49 3.56 175.24 47,895 2.32 34,352 3.14 0.09 0.19
4 19-May 27.50 28.39 24.98 25.82 26.39 -4.76 169.21 114,505 5.54 66,192 6.04 0.17 0.37
5 16-May 27.55 27.55 26.82 27.11 27.05 0.26 177.66 21,046 1.02 15,904 1.45 0.04 0.09
6 15-May 27.80 27.80 26.62 27.04 27.07 -0.95 177.20 44,239 2.14 29,179 2.66 0.08 0.16
7 14-May 27.47 27.93 27.05 27.30 27.48 -0.62 178.91 22,663 1.10 10,950 1.00 0.03 0.06
8 13-May 27.46 27.70 26.51 27.47 27.30 1.52 180.02 26,408 1.28 17,917 1.64 0.05 0.10
9 12-May 25.07 27.43 25.07 27.06 26.40 8.76 177.34 42,124 2.04 19,830 1.81 0.05 0.11
10 09-May 25.00 25.68 23.53 24.88 24.66 -1.31 163.05 26,107 1.26 14,649 1.34 0.04 0.08
11 08-May 25.71 26.44 25.10 25.21 25.72 -0.36 165.21 36,875 1.78 17,723 1.62 0.05 0.10
12 07-May 25.57 26.00 25.02 25.30 25.49 -3.51 165.80 36,139 1.75 18,988 1.73 0.05 0.11
13 06-May 27.05 28.44 26.11 26.22 26.80 -3.60 171.83 36,241 1.75 23,023 2.10 0.06 0.13
14 05-May 27.55 28.29 27.10 27.20 27.50 -2.37 178.25 50,422 2.44 29,887 2.73 0.08 0.17
15 02-May 27.88 28.80 27.36 27.86 28.11 1.83 182.58 70,543 3.41 25,434 2.32 0.07 0.14
16 30-Apr 28.68 29.55 27.11 27.36 28.42 -4.60 179.30 146,126 7.07 62,257 5.69 0.18 0.35
17 29-Apr 26.94 31.10 25.99 28.68 29.69 8.47 187.95 858,551 41.55 205,890 18.80 0.61 1.16
18 28-Apr 26.60 27.18 26.00 26.44 26.68 -0.34 173.27 37,358 1.81 19,520 1.78 0.05 0.11
19 25-Apr 27.36 28.34 26.03 26.53 27.06 -2.03 173.86 110,077 5.33 61,275 5.60 0.17 0.34
20 24-Apr 27.13 28.65 26.66 27.08 27.59 0.15 177.47 126,064 6.10 48,713 4.45 0.13 0.27
21 23-Apr 26.95 30.50 26.11 27.04 28.86 2.15 177.20 561,790 27.19 137,751 12.58 0.40 0.77
22 22-Apr 26.36 29.50 26.20 26.47 27.54 0.42 173.47 218,354 10.57 82,501 7.53 0.23 0.46
23 21-Apr 26.12 27.09 25.72 26.36 26.46 0.96 172.75 54,739 2.65 33,489 3.06 0.09 0.19
24 17-Apr 27.45 28.40 25.61 26.11 26.85 -3.37 171.11 321,945 15.58 157,007 14.34 0.42 0.88
25 16-Apr 22.52 27.02 22.40 27.02 25.84 19.98 177.07 267,137 12.93 133,979 12.23 0.35 0.75
26 15-Apr 23.17 23.24 22.50 22.52 22.86 0.54 147.58 33,480 1.62 22,904 2.09 0.05 0.13
27 11-Apr 21.82 23.00 21.79 22.40 22.45 3.13 146.80 26,150 1.27 18,413 1.68 0.04 0.10
28 09-Apr 23.23 23.23 21.50 21.72 22.02 -3.60 142.34 20,661 1.00 12,465 1.14 0.03 0.07
29 08-Apr 20.95 23.30 20.95 22.53 22.47 7.64 147.65 40,525 1.96 23,783 2.17 0.05 0.13
30 07-Apr 20.67 22.00 20.56 20.93 21.02 -5.34 137.16 41,180 1.99 27,238 2.49 0.06 0.15
31 04-Apr 23.78 23.78 21.70 22.11 22.07 -4.24 144.90 40,702 1.97 30,107 2.75 0.07 0.17
32 03-Apr 23.09 23.35 22.59 23.09 22.94 -1.03 151.32 45,250 2.19 30,123 2.75 0.07 0.17
33 02-Apr 22.37 24.79 20.30 23.33 22.82 8.76 152.89 358,530 17.35 94,105 8.59 0.21 0.53
34 01-Apr 19.17 22.00 18.85 21.45 20.64 16.64 140.57 74,717 3.62 46,483 4.24 0.10 0.26
35 28-Mar 19.68 20.39 17.81 18.39 19.30 -5.98 120.52 158,294 7.66 143,728 13.12 0.28 0.81
36 27-Mar 20.70 21.60 19.50 19.56 19.98 -5.42 128.18 105,612 5.11 86,334 7.88 0.17 0.49
37 26-Mar 22.26 22.26 20.65 20.68 21.06 -7.14 135.52 67,860 3.28 54,086 4.94 0.11 0.30
38 25-Mar 22.32 22.59 21.57 22.27 22.05 -0.22 145.94 69,122 3.35 54,731 5.00 0.12 0.31
39 24-Mar 22.82 23.70 21.30 22.32 22.75 -2.19 146.27 39,585 1.92 25,411 2.32 0.06 0.14
40 21-Mar 22.50 22.99 22.13 22.82 22.47 3.12 149.55 147,445 7.14 141,366 12.91 0.32 0.79
41 20-Mar 22.40 22.45 22.00 22.13 22.25 1.65 145.03 49,915 2.42 37,889 3.46 0.08 0.21
42 19-Mar 21.50 21.90 20.91 21.77 21.58 3.32 142.67 75,653 3.66 63,069 5.76 0.14 0.35
43 18-Mar 21.25 21.77 20.00 21.07 20.89 3.64 138.08 64,127 3.10 53,530 4.89 0.11 0.30
44 17-Mar 22.16 22.29 20.00 20.33 21.04 -7.38 133.23 41,602 2.01 33,047 3.02 0.07 0.19
45 13-Mar 23.00 23.00 21.42 21.95 22.46 -1.04 143.85 9,220 0.45 5,710 0.52 0.01 0.03
46 12-Mar 23.40 23.40 21.95 22.18 22.33 -2.89 145.35 20,402 0.99 13,665 1.25 0.03 0.08
47 11-Mar 23.98 23.98 22.75 22.84 23.04 -1.13 149.68 30,849 1.49 15,302 1.40 0.04 0.09
48 10-Mar 24.30 24.30 22.75 23.10 23.63 -2.65 151.38 45,200 2.19 23,325 2.13 0.06 0.13
49 07-Mar 24.20 24.20 22.43 23.73 23.71 1.89 155.51 55,545 2.69 41,919 3.83 0.10 0.24
50 06-Mar 23.38 23.89 22.68 23.29 23.29 1.79 152.63 38,171 1.85 23,227 2.12 0.05 0.13
51 05-Mar 19.72 23.39 19.72 22.88 21.98 16.68 149.94 248,910 12.05 138,463 12.64 0.30 0.78
52 04-Mar 18.65 20.87 17.92 19.61 19.45 7.45 128.51 107,047 5.18 48,761 4.45 0.09 0.27
53 03-Mar 19.94 19.94 17.86 18.25 18.20 -4.90 119.60 135,668 6.57 97,940 8.94 0.18 0.55
54 28-Feb 20.85 20.85 18.30 19.19 19.65 -7.83 125.76 141,588 6.85 92,157 8.42 0.18 0.52
55 27-Feb 22.76 23.50 20.00 20.82 21.31 -8.52 136.44 22,221 1.08 13,883 1.27 0.03 0.08
56 25-Feb 23.25 23.25 22.53 22.76 22.99 1.07 149.16 9,508 0.46 6,980 0.64 0.02 0.04
57 24-Feb 22.50 23.46 22.50 22.52 22.82 -2.38 147.58 32,803 1.59 25,982 2.37 0.06 0.15
58 21-Feb 23.53 24.29 22.77 23.07 23.63 -1.95 151.19 37,108 1.80 17,012 1.55 0.04 0.10
59 20-Feb 22.30 23.90 21.45 23.53 22.94 7.44 154.20 28,322 1.37 16,797 1.53 0.04 0.09
60 19-Feb 20.35 22.00 19.75 21.90 21.13 8.20 143.52 90,639 4.39 72,341 6.61 0.15 0.41
61 18-Feb 21.00 21.33 19.60 20.24 20.23 -6.12 132.64 144,134 6.98 115,701 10.57 0.23 0.65
62 17-Feb 24.05 25.34 21.30 21.56 22.71 -13.66 141.29 111,720 5.41 94,840 8.66 0.22 0.53
63 14-Feb 25.06 25.83 24.51 24.97 24.79 -0.56 163.64 11,812 0.57 6,579 0.60 0.02 0.04
64 13-Feb 25.30 26.69 24.84 25.11 25.45 -0.67 164.56 12,665 0.61 8,691 0.79 0.02 0.05
65 12-Feb 25.94 25.94 24.25 25.28 24.95 0.08 165.67 20,289 0.98 16,751 1.53 0.04 0.09
66 11-Feb 26.20 27.63 25.00 25.26 25.74 -6.10 165.54 45,546 2.20 34,478 3.15 0.09 0.19
67 10-Feb 28.59 28.59 26.61 26.90 27.01 -2.47 176.29 22,175 1.07 18,873 1.72 0.05 0.11

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