| Macro-sector: Commodities | Band: 20 | High52 Price: 457.9 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 21-Aug-2024 | Bumper: 259.4; Drift%: 7.03 |
| Industry: Non - Ferrous Metals | Face Value: 10 | Low52 Price: 218.0 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 25,402,613 | Low52 Date: 11-Mar-2025 | SHP: 74.48 / 0.03 / 0.0 / 25.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 346.9 / 218.0 | Month: 267.63 / 218.0 | Week: 267.63 / 250.59 | Day: 286.45 / 269.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 272.40 | 277.20 | 267.00 | 269.95 | 271.63 | -3.24 | 685.74 | 20,742 | 1.59 | 10,091 | 1.44 | 0.27 | 0.16 |
| 2 | 03-Apr | 275.15 | 286.45 | 269.50 | 279.00 | 279.23 | 0.72 | 708.00 | 24,555 | 1.88 | 12,824 | 1.82 | 0.36 | 0.20 |
| 3 | 02-Apr | 255.70 | 283.05 | 255.70 | 277.00 | 271.70 | 3.45 | 703.00 | 25,851 | 1.98 | 9,594 | 1.36 | 0.26 | 0.15 |
| 4 | 01-Apr | 262.90 | 269.95 | 259.40 | 267.75 | 263.16 | 3.56 | 680.15 | 13,064 | 1.00 | 7,028 | 1.00 | 0.18 | 0.11 |
| 5 | 28-Mar | 257.54 | 264.48 | 254.00 | 258.55 | 257.56 | 0.02 | 656.78 | 32,759 | 2.51 | 22,967 | 3.27 | 0.59 | 0.35 |
| 6 | 27-Mar | 257.00 | 265.84 | 254.51 | 258.51 | 259.29 | 0.22 | 656.68 | 60,775 | 4.65 | 41,192 | 5.86 | 1.07 | 0.64 |
| 7 | 26-Mar | 263.00 | 267.63 | 255.00 | 257.94 | 259.94 | -0.47 | 655.23 | 87,233 | 6.68 | 66,142 | 9.41 | 1.72 | 1.02 |
| 8 | 25-Mar | 255.00 | 265.56 | 251.00 | 259.16 | 257.12 | 2.31 | 658.33 | 109,759 | 8.40 | 72,099 | 10.26 | 1.85 | 1.11 |
| 9 | 24-Mar | 251.90 | 257.01 | 250.59 | 253.32 | 253.39 | 1.07 | 643.50 | 46,132 | 3.53 | 30,978 | 4.41 | 0.78 | 0.48 |
| 10 | 21-Mar | 239.45 | 255.80 | 239.45 | 250.64 | 249.36 | 3.10 | 636.69 | 40,669 | 3.11 | 22,908 | 3.26 | 0.57 | 0.35 |
| 11 | 20-Mar | 228.22 | 262.39 | 227.00 | 243.11 | 249.13 | 7.05 | 617.56 | 162,697 | 12.45 | 62,187 | 8.85 | 1.55 | 0.96 |
| 12 | 19-Mar | 222.45 | 236.79 | 222.44 | 227.10 | 228.59 | 1.04 | 576.89 | 50,620 | 3.87 | 34,009 | 4.84 | 0.78 | 0.53 |
| 13 | 18-Mar | 222.00 | 231.90 | 221.99 | 224.76 | 226.55 | 1.10 | 570.95 | 59,032 | 4.52 | 28,423 | 4.04 | 0.64 | 0.44 |
| 14 | 17-Mar | 221.01 | 230.35 | 221.01 | 222.32 | 224.66 | 0.23 | 564.75 | 43,854 | 3.36 | 33,434 | 4.76 | 0.75 | 0.52 |
| 15 | 13-Mar | 225.40 | 230.89 | 220.00 | 221.82 | 223.59 | -1.83 | 563.48 | 43,106 | 3.30 | 31,051 | 4.42 | 0.69 | 0.48 |
| 16 | 12-Mar | 229.89 | 233.89 | 221.50 | 225.95 | 225.07 | -0.55 | 573.97 | 46,216 | 3.54 | 37,050 | 5.27 | 0.83 | 0.57 |
| 17 | 11-Mar | 226.86 | 233.90 | 218.00 | 227.21 | 224.05 | 0.15 | 577.17 | 51,953 | 3.98 | 33,839 | 4.81 | 0.76 | 0.52 |
| 18 | 10-Mar | 234.04 | 241.45 | 226.15 | 226.86 | 230.14 | -3.07 | 576.28 | 29,833 | 2.28 | 25,345 | 3.61 | 0.58 | 0.39 |
| 19 | 07-Mar | 242.90 | 244.00 | 229.95 | 234.04 | 235.60 | 0.36 | 594.52 | 76,652 | 5.87 | 55,671 | 7.92 | 1.31 | 0.86 |
| 20 | 06-Mar | 241.90 | 249.71 | 229.50 | 233.19 | 237.06 | -1.08 | 592.36 | 39,483 | 3.02 | 24,548 | 3.49 | 0.58 | 0.38 |
| 21 | 05-Mar | 233.98 | 245.17 | 232.54 | 235.73 | 236.70 | 1.42 | 598.82 | 51,124 | 3.91 | 35,878 | 5.10 | 0.85 | 0.55 |
| 22 | 04-Mar | 235.00 | 249.48 | 229.19 | 232.43 | 239.40 | -3.19 | 590.43 | 42,957 | 3.29 | 34,783 | 4.95 | 0.83 | 0.54 |
| 23 | 03-Mar | 248.90 | 249.45 | 234.00 | 240.09 | 238.79 | -1.26 | 609.89 | 92,665 | 7.09 | 68,533 | 9.75 | 1.64 | 1.06 |
| 24 | 28-Feb | 249.85 | 254.95 | 240.00 | 243.15 | 247.78 | -3.05 | 617.66 | 27,330 | 2.09 | 17,919 | 2.55 | 0.44 | 0.28 |
| 25 | 27-Feb | 260.85 | 261.00 | 250.00 | 250.80 | 252.65 | -3.20 | 637.10 | 29,797 | 2.28 | 22,488 | 3.20 | 0.57 | 0.35 |
| 26 | 25-Feb | 267.85 | 267.85 | 253.05 | 259.10 | 257.14 | 2.09 | 658.18 | 13,022 | 1.00 | 10,154 | 1.44 | 0.26 | 0.16 |
| 27 | 24-Feb | 267.00 | 270.00 | 250.05 | 253.80 | 259.81 | -6.31 | 644.72 | 29,012 | 2.22 | 17,664 | 2.51 | 0.46 | 0.27 |
| 28 | 21-Feb | 274.15 | 283.50 | 264.35 | 270.90 | 273.02 | -1.19 | 688.16 | 16,461 | 1.26 | 8,143 | 1.16 | 0.22 | 0.13 |
| 29 | 20-Feb | 268.25 | 275.60 | 264.20 | 274.15 | 270.47 | 0.66 | 696.41 | 6,171 | 0.47 | 2,601 | 0.37 | 0.07 | 0.04 |
| 30 | 19-Feb | 248.00 | 278.90 | 247.95 | 272.35 | 268.30 | 9.86 | 691.84 | 35,713 | 2.73 | 13,668 | 1.94 | 0.37 | 0.21 |
| 31 | 18-Feb | 264.55 | 264.55 | 243.75 | 247.90 | 250.86 | -5.94 | 629.73 | 58,430 | 4.47 | 36,870 | 5.25 | 0.92 | 0.57 |
| 32 | 17-Feb | 274.90 | 274.90 | 258.60 | 263.55 | 262.85 | -3.05 | 669.49 | 30,113 | 2.30 | 21,213 | 3.02 | 0.56 | 0.33 |
| 33 | 14-Feb | 298.95 | 306.00 | 265.30 | 271.85 | 278.92 | -4.30 | 690.57 | 50,878 | 3.89 | 36,635 | 5.21 | 1.02 | 0.57 |
| 34 | 13-Feb | 294.75 | 303.45 | 278.60 | 284.05 | 289.12 | -1.90 | 721.56 | 40,447 | 3.10 | 27,845 | 3.96 | 0.81 | 0.43 |
| 35 | 12-Feb | 282.50 | 295.90 | 269.55 | 289.55 | 285.72 | 2.46 | 735.53 | 52,458 | 4.02 | 38,320 | 5.45 | 1.09 | 0.59 |
| 36 | 11-Feb | 291.20 | 295.00 | 280.00 | 282.60 | 285.34 | -3.25 | 717.88 | 9,916 | 0.76 | 6,256 | 0.89 | 0.18 | 0.10 |
| 37 | 10-Feb | 301.05 | 301.05 | 290.10 | 292.10 | 295.23 | -2.81 | 742.01 | 8,307 | 0.64 | 5,134 | 0.73 | 0.15 | 0.08 |
| 38 | 07-Feb | 284.50 | 309.00 | 284.50 | 300.55 | 300.00 | -0.97 | 763.48 | 11,677 | 0.89 | 7,425 | 1.06 | 0.00 | 0.11 |
| 39 | 06-Feb | 302.00 | 307.95 | 299.00 | 303.50 | 303.63 | 1.08 | 770.97 | 5,491 | 0.42 | 4,024 | 0.57 | 0.12 | 0.06 |
| 40 | 05-Feb | 292.90 | 305.00 | 291.85 | 300.25 | 299.11 | 3.91 | 762.71 | 15,056 | 1.15 | 10,766 | 1.53 | 0.32 | 0.17 |
| 41 | 04-Feb | 291.50 | 296.40 | 287.00 | 288.95 | 291.55 | 0.07 | 734.01 | 15,557 | 1.19 | 10,870 | 1.55 | 0.32 | 0.17 |
| 42 | 03-Feb | 307.90 | 307.90 | 285.60 | 288.75 | 292.09 | -5.22 | 733.50 | 29,198 | 2.23 | 22,270 | 3.17 | 0.65 | 0.34 |
| 43 | 01-Feb | 296.30 | 309.00 | 294.75 | 304.65 | 301.28 | 2.59 | 773.89 | 8,917 | 0.68 | 6,508 | 0.93 | 0.20 | 0.10 |
| 44 | 31-Jan | 301.90 | 305.95 | 291.00 | 296.95 | 298.42 | -0.60 | 754.33 | 13,285 | 1.02 | 7,283 | 1.04 | 0.22 | 0.11 |
| 45 | 30-Jan | 291.20 | 308.90 | 291.00 | 298.75 | 301.23 | 0.83 | 758.90 | 22,603 | 1.73 | 15,545 | 2.21 | 0.47 | 0.24 |
| 46 | 29-Jan | 284.70 | 300.10 | 284.60 | 296.30 | 295.53 | 3.51 | 752.68 | 9,740 | 0.75 | 5,497 | 0.78 | 0.16 | 0.08 |
| 47 | 28-Jan | 290.00 | 293.25 | 269.10 | 286.25 | 280.95 | -0.73 | 727.15 | 35,348 | 2.71 | 18,148 | 2.58 | 0.51 | 0.28 |
| 48 | 27-Jan | 309.80 | 309.80 | 283.60 | 288.35 | 292.49 | -5.37 | 732.48 | 34,771 | 2.66 | 23,046 | 3.28 | 0.67 | 0.36 |
| 49 | 24-Jan | 306.00 | 315.40 | 299.35 | 304.70 | 305.67 | -2.71 | 774.02 | 6,504 | 0.50 | 4,140 | 0.59 | 0.13 | 0.06 |
| 50 | 23-Jan | 300.05 | 317.80 | 300.00 | 313.20 | 311.01 | 4.26 | 795.61 | 16,592 | 1.27 | 11,234 | 1.60 | 0.35 | 0.17 |
| 51 | 22-Jan | 310.85 | 310.85 | 295.05 | 299.85 | 303.82 | -3.20 | 761.70 | 34,507 | 2.64 | 26,295 | 3.74 | 0.80 | 0.41 |
| 52 | 21-Jan | 312.40 | 317.90 | 307.75 | 309.45 | 311.52 | -1.58 | 786.08 | 19,252 | 1.47 | 13,948 | 1.98 | 0.43 | 0.22 |
| 53 | 20-Jan | 314.00 | 325.85 | 310.35 | 314.35 | 320.28 | 0.33 | 798.53 | 16,881 | 1.29 | 11,330 | 1.61 | 0.36 | 0.17 |
| 54 | 17-Jan | 315.80 | 318.60 | 310.20 | 313.30 | 313.88 | -0.91 | 795.86 | 9,214 | 0.71 | 5,369 | 0.76 | 0.17 | 0.08 |
| 55 | 16-Jan | 317.90 | 322.10 | 313.00 | 316.15 | 316.44 | 0.41 | 803.10 | 7,029 | 0.54 | 3,353 | 0.48 | 0.11 | 0.05 |
| 56 | 15-Jan | 319.90 | 326.65 | 310.00 | 314.85 | 317.11 | -0.79 | 799.80 | 15,634 | 1.20 | 10,470 | 1.49 | 0.33 | 0.16 |
| 57 | 14-Jan | 312.90 | 324.85 | 305.10 | 317.35 | 315.93 | 3.12 | 806.15 | 15,116 | 1.16 | 8,534 | 1.21 | 0.27 | 0.13 |
| 58 | 13-Jan | 320.25 | 333.95 | 305.00 | 307.45 | 315.00 | -9.07 | 781.00 | 64,553 | 4.94 | 42,095 | 5.99 | 1.00 | 0.65 |
| 59 | 10-Jan | 335.90 | 339.00 | 326.50 | 335.35 | 332.43 | 0.79 | 851.88 | 18,612 | 1.42 | 12,913 | 1.84 | 0.43 | 0.20 |
| 60 | 09-Jan | 333.00 | 339.65 | 332.10 | 332.70 | 334.19 | -0.92 | 845.14 | 9,538 | 0.73 | 6,464 | 0.92 | 0.22 | 0.10 |
| 61 | 08-Jan | 329.95 | 336.95 | 329.95 | 335.75 | 333.43 | 1.13 | 852.89 | 11,797 | 0.90 | 9,244 | 1.32 | 0.31 | 0.14 |
| 62 | 07-Jan | 318.00 | 335.00 | 317.60 | 331.95 | 328.41 | 3.71 | 843.24 | 12,652 | 0.97 | 7,379 | 1.05 | 0.24 | 0.11 |
| 63 | 06-Jan | 345.90 | 345.90 | 316.20 | 319.65 | 327.13 | -6.91 | 811.99 | 17,977 | 1.38 | 10,879 | 1.55 | 0.36 | 0.17 |
| 64 | 03-Jan | 340.00 | 346.90 | 340.00 | 341.75 | 342.30 | 0.19 | 868.13 | 12,353 | 0.95 | 9,657 | 1.37 | 0.33 | 0.15 |
| 65 | 02-Jan | 336.10 | 343.20 | 330.10 | 341.10 | 338.12 | 0.59 | 866.48 | 29,524 | 2.26 | 24,731 | 3.52 | 0.84 | 0.38 |
| 66 | 01-Jan | 333.10 | 343.25 | 332.00 | 339.10 | 338.31 | 0.68 | 861.40 | 8,904 | 0.68 | 6,837 | 0.97 | 0.23 | 0.11 |
| 67 | 31-Dec | 329.70 | 343.80 | 329.70 | 336.80 | 339.40 | 0.09 | 855.56 | 14,612 | 1.12 | 10,331 | 1.47 | 0.35 | 0.16 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM