| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 33.95 / 17.81 | Month: 28.8 / 23.53 | Week: 28.09 / 25.11 | Day: 27.68 / 26.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 26.76 | 27.68 | 26.15 | 26.61 | 26.93 | 0.91 | 174.39 | 68,197 | 6.85 | 26,909 | 4.35 | 0.07 | 15 |
| 2 | 10-Jul | 26.80 | 26.99 | 26.00 | 26.37 | 26.46 | -1.79 | 172.81 | 24,700 | 2.48 | 14,667 | 2.37 | 0.04 | 8 |
| 3 | 09-Jul | 27.17 | 27.19 | 26.80 | 26.85 | 26.94 | -0.67 | 175.96 | 9,948 | 1.00 | 6,188 | 1.00 | 0.02 | 3 |
| 4 | 08-Jul | 26.96 | 27.40 | 26.75 | 27.03 | 27.10 | 2.08 | 177.14 | 41,867 | 4.21 | 27,358 | 4.42 | 0.07 | 15 |
| 5 | 07-Jul | 27.75 | 27.75 | 26.40 | 26.48 | 26.95 | -3.74 | 173.53 | 40,290 | 4.05 | 25,595 | 4.14 | 0.07 | 14 |
| 6 | 04-Jul | 26.80 | 28.00 | 26.27 | 27.51 | 27.52 | 4.13 | 180.28 | 270,670 | 27.21 | 89,233 | 14.42 | 0.25 | 50 |
| 7 | 03-Jul | 25.71 | 28.09 | 25.11 | 26.42 | 26.65 | 3.20 | 173.14 | 223,356 | 22.45 | 58,087 | 9.39 | 0.15 | 33 |
| 8 | 02-Jul | 26.35 | 26.42 | 25.52 | 25.60 | 25.73 | -0.66 | 167.77 | 83,418 | 8.38 | 65,583 | 10.60 | 0.17 | 37 |
| 9 | 01-Jul | 26.00 | 26.99 | 25.45 | 25.77 | 25.88 | -2.42 | 168.88 | 47,697 | 4.79 | 27,229 | 4.40 | 0.07 | 15 |
| 10 | 30-Jun | 27.13 | 27.13 | 26.20 | 26.41 | 26.46 | -0.08 | 173.08 | 27,714 | 2.79 | 21,599 | 3.49 | 0.06 | 12 |
| 11 | 27-Jun | 26.32 | 27.26 | 26.19 | 26.43 | 26.60 | 2.52 | 173.21 | 51,099 | 5.14 | 26,047 | 4.21 | 0.07 | 15 |
| 12 | 26-Jun | 25.50 | 26.39 | 25.32 | 25.78 | 25.65 | 1.98 | 168.95 | 83,182 | 8.36 | 59,809 | 9.66 | 0.15 | 34 |
| 13 | 25-Jun | 25.29 | 25.84 | 25.10 | 25.28 | 25.33 | 1.69 | 165.67 | 50,632 | 5.09 | 39,449 | 6.37 | 0.10 | 22 |
| 14 | 24-Jun | 25.25 | 25.39 | 24.60 | 24.86 | 25.10 | 1.10 | 162.92 | 25,682 | 2.58 | 18,314 | 2.96 | 0.05 | 10 |
| 15 | 23-Jun | 25.10 | 25.19 | 24.40 | 24.59 | 24.90 | -0.61 | 161.15 | 28,649 | 2.88 | 20,951 | 3.39 | 0.05 | 12 |
| 16 | 20-Jun | 24.81 | 25.77 | 24.15 | 24.74 | 25.15 | -0.28 | 162.13 | 46,467 | 4.67 | 27,444 | 4.43 | 0.07 | 15 |
| 17 | 19-Jun | 25.90 | 26.00 | 24.60 | 24.81 | 25.23 | -4.25 | 162.59 | 44,792 | 4.50 | 26,969 | 4.36 | 0.07 | 15 |
| 18 | 18-Jun | 27.30 | 27.30 | 25.80 | 25.91 | 26.08 | -1.48 | 169.80 | 36,375 | 3.66 | 24,902 | 4.02 | 0.06 | 14 |
| 19 | 17-Jun | 26.53 | 27.70 | 26.05 | 26.30 | 26.55 | -0.87 | 172.35 | 43,906 | 4.41 | 26,682 | 4.31 | 0.07 | 15 |
| 20 | 16-Jun | 26.80 | 27.08 | 26.21 | 26.53 | 26.52 | -0.45 | 173.86 | 29,549 | 2.97 | 23,535 | 3.80 | 0.06 | 13 |
| 21 | 13-Jun | 27.45 | 27.45 | 26.41 | 26.65 | 26.83 | -1.77 | 174.65 | 49,241 | 4.95 | 30,455 | 4.92 | 0.08 | 17 |
| 22 | 12-Jun | 28.42 | 29.00 | 26.50 | 27.13 | 27.99 | -5.57 | 177.79 | 43,510 | 4.37 | 28,096 | 4.54 | 0.08 | 16 |
| 23 | 11-Jun | 29.30 | 29.30 | 28.21 | 28.73 | 28.72 | 0.74 | 188.28 | 45,310 | 4.55 | 30,796 | 4.98 | 0.09 | 17 |
| 24 | 10-Jun | 29.47 | 29.50 | 28.32 | 28.52 | 28.82 | -2.63 | 186.90 | 53,727 | 5.40 | 36,210 | 5.85 | 0.10 | 20 |
| 25 | 09-Jun | 28.55 | 29.94 | 27.82 | 29.29 | 29.09 | 4.27 | 191.95 | 277,069 | 27.85 | 110,628 | 17.87 | 0.32 | 62 |
| 26 | 06-Jun | 26.90 | 28.50 | 26.86 | 28.09 | 28.15 | 3.88 | 184.09 | 95,920 | 9.64 | 62,248 | 10.06 | 0.18 | 35 |
| 27 | 05-Jun | 26.80 | 27.45 | 26.80 | 27.04 | 27.06 | 0.93 | 177.20 | 21,509 | 2.16 | 13,844 | 2.24 | 0.04 | 8 |
| 28 | 04-Jun | 27.17 | 27.79 | 26.60 | 26.79 | 27.05 | -1.40 | 175.57 | 34,562 | 3.47 | 16,473 | 2.66 | 0.04 | 9 |
| 29 | 03-Jun | 26.91 | 28.29 | 26.46 | 27.17 | 27.72 | 3.11 | 178.06 | 112,997 | 11.36 | 61,516 | 9.94 | 0.17 | 35 |
| 30 | 02-Jun | 26.96 | 26.96 | 26.00 | 26.35 | 26.47 | -2.62 | 172.68 | 27,659 | 2.78 | 15,525 | 2.51 | 0.04 | 9 |
| 31 | 30-May | 27.48 | 27.94 | 26.12 | 27.06 | 27.32 | 1.84 | 177.34 | 85,989 | 8.64 | 40,774 | 6.59 | 0.11 | 23 |
| 32 | 29-May | 26.40 | 27.70 | 26.40 | 26.57 | 26.70 | -1.01 | 174.12 | 15,204 | 1.53 | 11,345 | 1.83 | 0.03 | 6 |
| 33 | 28-May | 27.33 | 27.38 | 26.67 | 26.84 | 26.99 | -1.03 | 175.89 | 19,986 | 2.01 | 10,756 | 1.74 | 0.03 | 6 |
| 34 | 27-May | 25.99 | 28.65 | 25.85 | 27.12 | 27.47 | 2.73 | 177.73 | 166,904 | 16.78 | 53,984 | 8.72 | 0.15 | 30 |
| 35 | 26-May | 27.08 | 27.08 | 26.30 | 26.40 | 26.64 | -1.49 | 173.01 | 24,587 | 2.47 | 16,729 | 2.70 | 0.04 | 9 |
| 36 | 23-May | 27.19 | 27.24 | 26.51 | 26.80 | 26.89 | 0.56 | 175.63 | 22,001 | 2.21 | 12,762 | 2.06 | 0.03 | 7 |
| 37 | 22-May | 26.01 | 27.00 | 26.01 | 26.65 | 26.56 | 1.68 | 174.65 | 27,464 | 2.76 | 21,998 | 3.55 | 0.06 | 12 |
| 38 | 21-May | 27.20 | 27.77 | 25.95 | 26.21 | 26.50 | -1.98 | 171.76 | 51,444 | 5.17 | 25,794 | 4.17 | 0.07 | 15 |
| 39 | 20-May | 26.38 | 26.98 | 26.15 | 26.74 | 26.49 | 3.56 | 175.24 | 47,895 | 4.81 | 34,352 | 5.55 | 0.09 | 19 |
| 40 | 19-May | 27.50 | 28.39 | 24.98 | 25.82 | 26.39 | -4.76 | 169.21 | 114,505 | 11.51 | 66,192 | 10.70 | 0.17 | 37 |
| 41 | 16-May | 27.55 | 27.55 | 26.82 | 27.11 | 27.05 | 0.26 | 177.66 | 21,046 | 2.12 | 15,904 | 2.57 | 0.04 | 9 |
| 42 | 15-May | 27.80 | 27.80 | 26.62 | 27.04 | 27.07 | -0.95 | 177.20 | 44,239 | 4.45 | 29,179 | 4.71 | 0.08 | 16 |
| 43 | 14-May | 27.47 | 27.93 | 27.05 | 27.30 | 27.48 | -0.62 | 178.91 | 22,663 | 2.28 | 10,950 | 1.77 | 0.03 | 6 |
| 44 | 13-May | 27.46 | 27.70 | 26.51 | 27.47 | 27.30 | 1.52 | 180.02 | 26,408 | 2.65 | 17,917 | 2.89 | 0.05 | 10 |
| 45 | 12-May | 25.07 | 27.43 | 25.07 | 27.06 | 26.40 | 8.76 | 177.34 | 42,124 | 4.23 | 19,830 | 3.20 | 0.05 | 11 |
| 46 | 09-May | 25.00 | 25.68 | 23.53 | 24.88 | 24.66 | -1.31 | 163.05 | 26,107 | 2.62 | 14,649 | 2.37 | 0.04 | 8 |
| 47 | 08-May | 25.71 | 26.44 | 25.10 | 25.21 | 25.72 | -0.36 | 165.21 | 36,875 | 3.71 | 17,723 | 2.86 | 0.05 | 10 |
| 48 | 07-May | 25.57 | 26.00 | 25.02 | 25.30 | 25.49 | -3.51 | 165.80 | 36,139 | 3.63 | 18,988 | 3.07 | 0.05 | 11 |
| 49 | 06-May | 27.05 | 28.44 | 26.11 | 26.22 | 26.80 | -3.60 | 171.83 | 36,241 | 3.64 | 23,023 | 3.72 | 0.06 | 13 |
| 50 | 05-May | 27.55 | 28.29 | 27.10 | 27.20 | 27.50 | -2.37 | 178.25 | 50,422 | 5.07 | 29,887 | 4.83 | 0.08 | 17 |
| 51 | 02-May | 27.88 | 28.80 | 27.36 | 27.86 | 28.11 | 1.83 | 182.58 | 70,543 | 7.09 | 25,434 | 4.11 | 0.07 | 14 |
| 52 | 30-Apr | 28.68 | 29.55 | 27.11 | 27.36 | 28.42 | -4.60 | 179.30 | 146,126 | 14.69 | 62,257 | 10.06 | 0.18 | 35 |
| 53 | 29-Apr | 26.94 | 31.10 | 25.99 | 28.68 | 29.69 | 8.47 | 187.95 | 858,551 | 86.30 | 205,890 | 33.27 | 0.61 | 116 |
| 54 | 28-Apr | 26.60 | 27.18 | 26.00 | 26.44 | 26.68 | -0.34 | 173.27 | 37,358 | 3.75 | 19,520 | 3.15 | 0.05 | 11 |
| 55 | 25-Apr | 27.36 | 28.34 | 26.03 | 26.53 | 27.06 | -2.03 | 173.86 | 110,077 | 11.06 | 61,275 | 9.90 | 0.17 | 34 |
| 56 | 24-Apr | 27.13 | 28.65 | 26.66 | 27.08 | 27.59 | 0.15 | 177.47 | 126,064 | 12.67 | 48,713 | 7.87 | 0.13 | 27 |
| 57 | 23-Apr | 26.95 | 30.50 | 26.11 | 27.04 | 28.86 | 2.15 | 177.20 | 561,790 | 56.47 | 137,751 | 22.26 | 0.40 | 77 |
| 58 | 22-Apr | 26.36 | 29.50 | 26.20 | 26.47 | 27.54 | 0.42 | 173.47 | 218,354 | 21.95 | 82,501 | 13.33 | 0.23 | 46 |
| 59 | 21-Apr | 26.12 | 27.09 | 25.72 | 26.36 | 26.46 | 0.96 | 172.75 | 54,739 | 5.50 | 33,489 | 5.41 | 0.09 | 19 |
| 60 | 17-Apr | 27.45 | 28.40 | 25.61 | 26.11 | 26.85 | -3.37 | 171.11 | 321,945 | 32.36 | 157,007 | 25.37 | 0.42 | 88 |
| 61 | 16-Apr | 22.52 | 27.02 | 22.40 | 27.02 | 25.84 | 19.98 | 177.07 | 267,137 | 26.85 | 133,979 | 21.65 | 0.35 | 75 |
| 62 | 15-Apr | 23.17 | 23.24 | 22.50 | 22.52 | 22.86 | 0.54 | 147.58 | 33,480 | 3.37 | 22,904 | 3.70 | 0.05 | 13 |
| 63 | 11-Apr | 21.82 | 23.00 | 21.79 | 22.40 | 22.45 | 3.13 | 146.80 | 26,150 | 2.63 | 18,413 | 2.98 | 0.04 | 10 |
| 64 | 09-Apr | 23.23 | 23.23 | 21.50 | 21.72 | 22.02 | -3.60 | 142.34 | 20,661 | 2.08 | 12,465 | 2.01 | 0.03 | 7 |
| 65 | 08-Apr | 20.95 | 23.30 | 20.95 | 22.53 | 22.47 | 7.64 | 147.65 | 40,525 | 4.07 | 23,783 | 3.84 | 0.05 | 13 |
| 66 | 07-Apr | 20.67 | 22.00 | 20.56 | 20.93 | 21.02 | -5.34 | 137.16 | 41,180 | 4.14 | 27,238 | 4.40 | 0.06 | 15 |
| 67 | 04-Apr | 23.78 | 23.78 | 21.70 | 22.11 | 22.07 | -4.24 | 144.90 | 40,702 | 4.09 | 30,107 | 4.86 | 0.07 | 17 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM