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: 35.5 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 03-Oct-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: 34.32 / 25.11 Week: 33.0 / 29.8 Day: 32.3 / 30.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 31.58 32.30 30.16 30.56 31.33 -3.23 200.27 32,116 3.23 15,918 2.57 0.05 9
2 26-Aug 30.62 32.83 30.14 31.58 31.81 3.14 206.96 225,674 22.68 86,762 14.02 0.28 49
3 25-Aug 29.03 31.40 29.03 30.62 30.25 3.66 200.67 54,624 5.49 31,035 5.01 0.09 17
4 22-Aug 29.70 30.10 29.22 29.54 29.47 1.16 193.59 369,091 37.10 351,623 56.81 1.04 198
5 21-Aug 30.93 31.18 28.88 29.20 29.66 -5.19 191.36 82,616 8.30 59,969 9.69 0.18 34
6 20-Aug 30.90 31.38 30.34 30.80 30.83 0.62 201.84 31,742 3.19 16,710 2.70 0.05 9
7 19-Aug 30.10 31.39 29.49 30.61 30.24 1.32 200.60 55,257 5.55 32,862 5.31 0.10 18
8 18-Aug 31.50 31.69 30.05 30.21 30.48 -0.69 197.98 22,638 2.28 15,781 2.55 0.05 9
9 14-Aug 32.01 32.01 30.11 30.42 30.93 -2.75 199.35 42,217 4.24 29,256 4.73 0.09 16
10 13-Aug 31.00 33.00 30.87 31.28 32.07 2.86 204.99 176,479 17.74 93,462 15.10 0.30 53
11 12-Aug 30.88 31.38 29.90 30.41 30.49 -0.39 199.29 30,959 3.11 18,371 2.97 0.06 10
12 11-Aug 31.62 31.63 29.80 30.53 30.62 -3.45 200.08 172,737 17.36 63,276 10.22 0.19 36
13 08-Aug 30.80 32.60 30.80 31.62 31.96 1.05 207.22 52,735 5.30 27,492 4.44 0.09 15
14 07-Aug 32.10 32.44 30.79 31.29 31.33 -1.04 205.06 114,944 11.55 51,788 8.37 0.16 29
15 06-Aug 33.20 33.97 30.77 31.62 32.44 -4.64 207.22 90,088 9.05 46,651 7.54 0.15 26
16 05-Aug 33.27 34.90 32.47 33.16 33.94 0.94 217.31 616,666 61.98 221,757 35.83 0.75 125
17 04-Aug 31.01 33.59 31.01 32.85 32.74 5.02 215.28 323,086 32.47 219,432 35.46 0.72 123
18 01-Aug 30.55 32.66 30.28 31.28 31.72 3.34 204.99 203,432 20.45 100,409 16.22 0.32 56
19 31-Jul 29.53 33.90 29.53 30.27 31.71 0.10 198.37 325,418 32.71 99,082 16.01 0.31 56
20 30-Jul 28.61 33.49 28.61 30.24 32.05 3.99 198.17 829,942 83.42 228,814 36.97 0.73 129
21 29-Jul 28.60 29.65 28.56 29.08 29.16 1.54 190.57 41,439 4.17 20,046 3.24 0.06 11
22 28-Jul 29.50 29.99 28.36 28.64 29.47 -4.66 187.69 81,784 8.22 66,125 10.68 0.19 37
23 25-Jul 30.97 31.00 28.72 30.04 29.76 -1.99 196.86 224,886 22.60 71,089 11.49 0.21 40
24 24-Jul 33.06 34.26 30.42 30.65 32.25 -8.48 200.86 541,821 54.46 271,945 43.94 0.88 153
25 23-Jul 29.00 34.32 28.84 33.49 32.78 17.10 219.47 2,996,236 301.16 730,262 117.99 2.39 411
26 22-Jul 28.45 29.45 27.65 28.60 28.25 2.22 187.43 52,726 5.30 33,016 5.33 0.09 19
27 21-Jul 28.46 30.50 27.31 27.98 28.90 -1.69 183.36 194,441 19.54 65,630 10.60 0.19 37
28 18-Jul 29.85 31.45 28.15 28.46 29.89 -3.85 186.51 339,048 34.08 94,808 15.32 0.28 53
29 17-Jul 26.97 31.19 26.40 29.60 29.88 11.95 193.98 796,755 80.08 299,319 48.36 0.89 168
30 16-Jul 26.36 26.94 26.12 26.44 26.50 0.27 173.27 25,859 2.60 13,437 2.17 0.04 8
31 15-Jul 26.50 26.97 26.00 26.37 26.46 -1.09 172.81 22,454 2.26 15,939 2.58 0.04 9
32 14-Jul 26.61 27.18 26.30 26.66 26.78 0.19 174.71 21,075 2.12 9,800 1.58 0.03 6
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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