| Macro-sector: Commodities | Band: 20 | High52 Price: 318.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 02-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 185.2 | Barrier: 207.7; Drift%: 4.8 |
| Basic Industry: Aluminium | Total Equity: 25,402,613 | Low52 Date: 30-Mar-2026 | SHP: 74.48 / 0.01 / 0.0 / 25.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 346.9 / 218.0 | Month: 266.0 / 242.35 | Week: 249.9 / 236.5 | Day: 229.0 / 216.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 229.00 | 229.00 | 216.10 | 218.17 | 222.03 | -4.44 | 554.21 | 24,401 | 5.47 | 15,406 | 6.73 | 0.34 | 24 |
| 2 | 06-Apr | 217.00 | 233.00 | 215.01 | 228.31 | 223.25 | 5.67 | 579.97 | 28,441 | 6.38 | 12,149 | 5.31 | 0.27 | 19 |
| 3 | 02-Apr | 201.25 | 228.53 | 199.98 | 216.06 | 208.02 | 6.31 | 548.85 | 35,344 | 7.93 | 14,460 | 6.31 | 0.30 | 22 |
| 4 | 01-Apr | 197.80 | 207.70 | 197.80 | 203.24 | 204.03 | 7.47 | 516.28 | 17,314 | 3.88 | 7,638 | 3.34 | 0.16 | 12 |
| 5 | 30-Mar | 194.00 | 204.44 | 185.20 | 189.11 | 192.54 | -6.18 | 480.39 | 80,380 | 18.03 | 49,729 | 21.72 | 0.96 | 77 |
| 6 | 27-Mar | 210.86 | 213.20 | 194.00 | 201.56 | 205.60 | -4.41 | 512.02 | 69,774 | 15.65 | 44,592 | 19.47 | 0.92 | 69 |
| 7 | 25-Mar | 206.00 | 218.49 | 206.00 | 210.86 | 212.08 | 2.20 | 535.64 | 22,802 | 5.11 | 15,215 | 6.64 | 0.32 | 23 |
| 8 | 24-Mar | 206.68 | 210.18 | 202.00 | 206.33 | 206.09 | -0.17 | 524.13 | 33,754 | 7.57 | 21,533 | 9.40 | 0.44 | 33 |
| 9 | 23-Mar | 214.50 | 215.98 | 205.55 | 206.68 | 207.97 | -5.05 | 525.02 | 21,493 | 4.82 | 14,799 | 6.46 | 0.31 | 23 |
| 10 | 20-Mar | 216.10 | 222.00 | 216.00 | 217.67 | 219.10 | 0.94 | 552.94 | 16,411 | 3.68 | 10,651 | 4.65 | 0.23 | 16 |
| 11 | 19-Mar | 216.64 | 220.02 | 212.20 | 215.65 | 216.42 | -1.48 | 547.81 | 15,147 | 3.40 | 8,770 | 3.83 | 0.19 | 14 |
| 12 | 18-Mar | 224.99 | 225.00 | 217.98 | 218.90 | 220.80 | -0.28 | 556.06 | 26,909 | 6.04 | 21,536 | 9.40 | 0.48 | 33 |
| 13 | 17-Mar | 221.43 | 226.00 | 218.00 | 219.51 | 220.29 | -0.87 | 557.61 | 7,712 | 1.73 | 3,980 | 1.74 | 0.09 | 6 |
| 14 | 16-Mar | 211.00 | 226.30 | 211.00 | 221.43 | 218.81 | 5.29 | 562.49 | 52,683 | 11.82 | 24,934 | 10.89 | 0.55 | 38 |
| 15 | 13-Mar | 229.00 | 229.00 | 201.99 | 210.30 | 217.17 | -7.14 | 534.22 | 39,441 | 8.85 | 24,600 | 10.74 | 0.53 | 38 |
| 16 | 12-Mar | 225.00 | 231.59 | 224.01 | 226.46 | 226.74 | -1.48 | 575.27 | 16,342 | 3.67 | 12,210 | 5.33 | 0.28 | 19 |
| 17 | 11-Mar | 227.76 | 230.66 | 227.01 | 229.86 | 228.75 | 1.83 | 583.90 | 8,496 | 1.91 | 5,846 | 2.55 | 0.13 | 9 |
| 18 | 10-Mar | 225.05 | 232.76 | 222.00 | 225.73 | 227.03 | 1.01 | 573.41 | 14,079 | 3.16 | 8,297 | 3.62 | 0.19 | 13 |
| 19 | 09-Mar | 233.00 | 236.45 | 220.00 | 223.48 | 224.52 | -4.03 | 567.70 | 22,031 | 4.94 | 14,562 | 6.36 | 0.33 | 22 |
| 20 | 06-Mar | 235.64 | 238.92 | 230.00 | 232.87 | 234.28 | -0.71 | 591.55 | 29,868 | 6.70 | 17,152 | 7.49 | 0.40 | 26 |
| 21 | 05-Mar | 238.01 | 244.09 | 231.55 | 234.54 | 235.94 | -1.15 | 595.79 | 19,466 | 4.37 | 11,228 | 4.90 | 0.26 | 17 |
| 22 | 04-Mar | 238.00 | 240.74 | 235.50 | 237.27 | 237.99 | -1.87 | 602.73 | 22,116 | 4.96 | 16,661 | 7.28 | 0.40 | 26 |
| 23 | 02-Mar | 238.00 | 246.99 | 236.25 | 241.78 | 240.42 | -3.02 | 614.18 | 26,942 | 6.04 | 18,164 | 7.93 | 0.44 | 28 |
| 24 | 27-Feb | 242.05 | 249.90 | 238.05 | 249.30 | 246.50 | 2.70 | 633.29 | 13,973 | 3.13 | 9,886 | 4.32 | 0.24 | 15 |
| 25 | 26-Feb | 246.00 | 246.00 | 237.00 | 242.75 | 241.54 | 1.25 | 616.65 | 11,059 | 2.48 | 6,732 | 2.94 | 0.16 | 10 |
| 26 | 25-Feb | 240.00 | 244.95 | 237.35 | 239.75 | 240.44 | 0.17 | 609.03 | 17,391 | 3.90 | 10,320 | 4.51 | 0.25 | 16 |
| 27 | 24-Feb | 244.00 | 247.15 | 236.50 | 239.35 | 242.53 | -1.12 | 608.01 | 18,433 | 4.13 | 13,152 | 5.74 | 0.32 | 20 |
| 28 | 23-Feb | 246.80 | 248.90 | 240.35 | 242.05 | 244.15 | -2.40 | 614.87 | 20,440 | 4.59 | 15,073 | 6.58 | 0.37 | 23 |
| 29 | 20-Feb | 253.65 | 255.40 | 246.10 | 248.00 | 249.25 | -0.88 | 629.00 | 7,397 | 1.66 | 4,886 | 2.13 | 0.12 | 8 |
| 30 | 19-Feb | 255.00 | 259.00 | 249.05 | 250.20 | 252.38 | -2.32 | 635.57 | 8,270 | 1.86 | 6,236 | 2.72 | 0.16 | 10 |
| 31 | 18-Feb | 251.70 | 259.00 | 245.55 | 256.15 | 252.06 | 3.04 | 650.69 | 26,816 | 6.02 | 18,259 | 7.97 | 0.46 | 28 |
| 32 | 17-Feb | 249.75 | 265.00 | 245.00 | 248.60 | 252.46 | 0.08 | 631.51 | 49,817 | 11.17 | 24,299 | 10.61 | 0.61 | 37 |
| 33 | 16-Feb | 260.00 | 269.00 | 244.20 | 248.40 | 249.29 | -2.20 | 631.00 | 49,625 | 11.13 | 32,162 | 14.04 | 0.80 | 50 |
| 34 | 13-Feb | 264.00 | 265.15 | 250.15 | 254.00 | 257.37 | -0.20 | 645.00 | 18,245 | 4.09 | 8,800 | 3.84 | 0.23 | 14 |
| 35 | 12-Feb | 260.40 | 263.90 | 251.10 | 254.50 | 258.96 | -3.58 | 646.50 | 6,752 | 1.51 | 4,854 | 2.12 | 0.13 | 7 |
| 36 | 11-Feb | 257.40 | 268.50 | 256.05 | 263.95 | 262.18 | 2.98 | 670.50 | 14,552 | 3.26 | 8,016 | 3.50 | 0.21 | 12 |
| 37 | 10-Feb | 254.00 | 259.05 | 250.15 | 256.30 | 256.96 | 3.45 | 651.07 | 16,820 | 3.77 | 11,687 | 5.10 | 0.30 | 18 |
| 38 | 09-Feb | 256.90 | 257.15 | 244.05 | 247.75 | 249.16 | -3.82 | 629.35 | 23,473 | 5.27 | 13,556 | 5.92 | 0.34 | 21 |
| 39 | 06-Feb | 256.40 | 264.00 | 256.10 | 257.60 | 260.04 | 0.35 | 654.37 | 34,543 | 7.75 | 23,536 | 10.28 | 0.61 | 36 |
| 40 | 05-Feb | 260.95 | 260.95 | 251.05 | 256.70 | 255.57 | -0.87 | 652.09 | 15,874 | 3.56 | 11,184 | 4.88 | 0.29 | 17 |
| 41 | 04-Feb | 254.00 | 262.00 | 250.05 | 258.95 | 254.57 | 3.29 | 657.80 | 4,642 | 1.04 | 3,598 | 1.57 | 0.09 | 6 |
| 42 | 03-Feb | 267.00 | 267.00 | 248.35 | 250.70 | 251.19 | 3.64 | 636.84 | 10,546 | 2.37 | 6,555 | 2.86 | 0.16 | 10 |
| 43 | 02-Feb | 249.00 | 254.85 | 240.95 | 241.90 | 242.97 | 0.96 | 614.49 | 14,172 | 3.18 | 11,196 | 4.89 | 0.27 | 17 |
| 44 | 01-Feb | 248.00 | 259.85 | 235.05 | 239.60 | 248.03 | -4.73 | 608.65 | 12,959 | 2.91 | 7,528 | 3.29 | 0.19 | 12 |
| 45 | 30-Jan | 259.95 | 259.95 | 246.00 | 251.50 | 250.32 | 0.82 | 638.88 | 15,083 | 3.38 | 11,570 | 5.05 | 0.29 | 18 |
| 46 | 29-Jan | 248.00 | 252.00 | 246.00 | 249.45 | 248.97 | -1.01 | 633.67 | 15,830 | 3.55 | 9,791 | 4.28 | 0.24 | 15 |
| 47 | 28-Jan | 260.00 | 260.00 | 248.60 | 252.00 | 252.65 | 2.42 | 640.00 | 7,047 | 1.58 | 4,786 | 2.09 | 0.12 | 7 |
| 48 | 27-Jan | 247.50 | 250.40 | 245.05 | 246.05 | 248.30 | 0.29 | 625.03 | 7,058 | 1.58 | 4,741 | 2.07 | 0.12 | 7 |
| 49 | 23-Jan | 245.15 | 248.85 | 244.05 | 245.35 | 245.74 | -0.22 | 623.25 | 6,058 | 1.36 | 3,905 | 1.71 | 0.10 | 6 |
| 50 | 22-Jan | 245.00 | 255.25 | 238.00 | 245.90 | 248.35 | 2.46 | 624.65 | 7,463 | 1.67 | 2,289 | 1.00 | 0.06 | 4 |
| 51 | 21-Jan | 237.60 | 246.45 | 237.60 | 240.00 | 241.01 | -1.40 | 609.00 | 14,948 | 3.35 | 6,621 | 2.89 | 0.16 | 10 |
| 52 | 20-Jan | 248.40 | 249.75 | 240.95 | 243.40 | 245.17 | -1.78 | 618.30 | 14,508 | 3.25 | 12,588 | 5.50 | 0.31 | 19 |
| 53 | 19-Jan | 250.00 | 250.00 | 244.60 | 247.80 | 247.82 | -1.12 | 629.48 | 5,589 | 1.25 | 4,217 | 1.84 | 0.10 | 7 |
| 54 | 16-Jan | 260.00 | 261.30 | 250.50 | 250.60 | 252.28 | -2.28 | 636.59 | 16,238 | 3.64 | 11,228 | 4.90 | 0.28 | 17 |
| 55 | 14-Jan | 249.95 | 259.75 | 248.35 | 256.45 | 253.04 | 2.15 | 651.45 | 7,706 | 1.73 | 5,116 | 2.23 | 0.13 | 8 |
| 56 | 13-Jan | 251.00 | 255.80 | 248.15 | 251.05 | 251.41 | 0.80 | 637.73 | 9,068 | 2.03 | 5,489 | 2.40 | 0.14 | 8 |
| 57 | 12-Jan | 247.05 | 251.10 | 238.60 | 249.05 | 245.44 | -0.95 | 632.65 | 16,201 | 3.63 | 10,068 | 4.40 | 0.25 | 16 |
| 58 | 09-Jan | 262.45 | 262.55 | 248.85 | 251.45 | 254.14 | -2.48 | 638.75 | 22,308 | 5.00 | 16,420 | 7.17 | 0.42 | 25 |
| 59 | 08-Jan | 269.00 | 269.00 | 255.35 | 257.85 | 259.38 | -1.94 | 655.01 | 7,142 | 1.60 | 4,186 | 1.83 | 0.11 | 6 |
| 60 | 07-Jan | 274.95 | 274.95 | 262.00 | 262.95 | 266.64 | -0.23 | 667.96 | 12,297 | 2.76 | 6,874 | 3.00 | 0.18 | 11 |
| 61 | 06-Jan | 265.40 | 272.20 | 261.30 | 263.55 | 265.45 | -2.64 | 669.49 | 10,588 | 2.38 | 6,574 | 2.87 | 0.17 | 10 |
| 62 | 05-Jan | 280.00 | 281.10 | 259.05 | 270.70 | 269.44 | -0.46 | 687.65 | 23,145 | 5.19 | 11,660 | 5.09 | 0.31 | 18 |
| 63 | 02-Jan | 270.05 | 275.00 | 264.75 | 271.95 | 269.85 | 2.20 | 690.82 | 20,533 | 4.61 | 15,408 | 6.73 | 0.42 | 24 |
| 64 | 01-Jan | 250.90 | 274.00 | 250.90 | 266.10 | 265.04 | 5.53 | 675.96 | 24,493 | 5.49 | 11,169 | 4.88 | 0.30 | 17 |
| 65 | 31-Dec | 252.00 | 256.00 | 250.25 | 252.15 | 252.73 | -0.77 | 640.53 | 12,505 | 2.81 | 8,132 | 3.55 | 0.21 | 13 |
| 66 | 30-Dec | 254.90 | 257.00 | 253.35 | 254.10 | 254.32 | 0.34 | 645.48 | 4,457 | 1.00 | 3,318 | 1.45 | 0.08 | 5 |
| 67 | 29-Dec | 250.05 | 259.85 | 242.35 | 253.25 | 253.91 | 0.54 | 643.32 | 18,173 | 4.08 | 10,934 | 4.77 | 0.28 | 17 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN