| Macro-sector: Commodities | Band: 20 | High52 Price: 370.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 218.0 | Barrier: 280.0; Drift%: -4.65 |
| Basic Industry: Aluminium | Total Equity: 25,402,613 | Low52 Date: 11-Mar-2025 | SHP: 74.48 / 0.0 / 0.0 / 25.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 346.9 / 218.0 | Month: 298.05 / 269.0 | Week: 295.0 / 258.0 | Day: 271.2 / 265.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 269.00 | 271.20 | 265.00 | 267.55 | 268.27 | 0.54 | 679.65 | 16,998 | 3.28 | 12,174 | 3.88 | 0.33 | 19 |
| 2 | 11-Nov | 264.80 | 270.00 | 259.40 | 266.10 | 263.72 | 1.18 | 675.96 | 16,397 | 3.16 | 9,783 | 3.12 | 0.26 | 15 |
| 3 | 10-Nov | 263.10 | 277.25 | 258.00 | 263.00 | 267.52 | -0.96 | 668.00 | 23,091 | 4.46 | 12,328 | 3.93 | 0.33 | 19 |
| 4 | 07-Nov | 272.55 | 280.00 | 262.70 | 265.55 | 268.56 | -5.06 | 674.57 | 37,066 | 7.15 | 21,712 | 6.93 | 0.58 | 34 |
| 5 | 06-Nov | 285.50 | 285.75 | 272.25 | 279.70 | 277.97 | -0.57 | 710.51 | 17,893 | 3.45 | 10,383 | 3.31 | 0.29 | 16 |
| 6 | 04-Nov | 289.15 | 291.95 | 278.40 | 281.30 | 284.49 | -2.16 | 714.58 | 28,849 | 5.57 | 19,879 | 6.34 | 0.57 | 31 |
| 7 | 03-Nov | 295.90 | 295.90 | 282.15 | 287.50 | 286.71 | -0.90 | 730.33 | 42,426 | 8.19 | 27,463 | 8.76 | 0.79 | 42 |
| 8 | 31-Oct | 282.25 | 295.00 | 280.10 | 290.10 | 287.63 | 1.24 | 736.93 | 23,481 | 4.53 | 13,283 | 4.24 | 0.38 | 21 |
| 9 | 30-Oct | 280.05 | 293.70 | 279.05 | 286.55 | 286.69 | 1.58 | 727.91 | 38,345 | 7.40 | 21,847 | 6.97 | 0.63 | 34 |
| 10 | 29-Oct | 287.00 | 287.00 | 277.00 | 282.10 | 280.87 | 2.43 | 716.61 | 28,227 | 5.45 | 13,960 | 4.45 | 0.39 | 22 |
| 11 | 28-Oct | 265.95 | 289.90 | 261.65 | 275.40 | 279.69 | 6.27 | 699.59 | 100,650 | 19.43 | 30,665 | 9.78 | 0.86 | 47 |
| 12 | 27-Oct | 268.00 | 272.00 | 258.00 | 259.15 | 261.53 | -1.43 | 658.31 | 22,894 | 4.42 | 15,660 | 5.00 | 0.41 | 24 |
| 13 | 24-Oct | 268.45 | 269.50 | 261.05 | 262.90 | 266.15 | -1.65 | 667.83 | 10,602 | 2.05 | 7,758 | 2.48 | 0.21 | 12 |
| 14 | 23-Oct | 270.45 | 274.60 | 265.60 | 267.30 | 268.99 | -1.18 | 679.01 | 9,185 | 1.77 | 6,381 | 2.04 | 0.17 | 10 |
| 15 | 21-Oct | 263.65 | 275.85 | 260.30 | 270.50 | 270.90 | 2.89 | 687.14 | 8,449 | 1.63 | 5,246 | 1.67 | 0.14 | 8 |
| 16 | 20-Oct | 260.05 | 269.65 | 260.05 | 262.90 | 264.43 | 0.08 | 667.83 | 6,782 | 1.31 | 4,520 | 1.44 | 0.12 | 7 |
| 17 | 17-Oct | 260.00 | 265.95 | 257.35 | 262.70 | 262.01 | 0.83 | 667.33 | 19,607 | 3.78 | 14,688 | 4.69 | 0.38 | 23 |
| 18 | 16-Oct | 262.05 | 269.50 | 260.00 | 260.55 | 264.09 | -1.33 | 661.87 | 14,007 | 2.70 | 9,736 | 3.11 | 0.26 | 15 |
| 19 | 15-Oct | 264.40 | 268.45 | 263.35 | 264.05 | 264.92 | 0.53 | 670.76 | 8,039 | 1.55 | 6,533 | 2.08 | 0.17 | 10 |
| 20 | 14-Oct | 273.95 | 277.00 | 261.10 | 262.65 | 267.01 | -2.83 | 667.20 | 12,401 | 2.39 | 7,291 | 2.33 | 0.19 | 11 |
| 21 | 13-Oct | 275.00 | 279.90 | 268.35 | 270.30 | 270.86 | -2.79 | 686.63 | 16,978 | 3.28 | 12,325 | 3.93 | 0.33 | 19 |
| 22 | 10-Oct | 283.95 | 283.95 | 272.65 | 278.05 | 275.69 | 1.79 | 706.32 | 7,623 | 1.47 | 4,853 | 1.55 | 0.13 | 8 |
| 23 | 09-Oct | 286.80 | 286.80 | 271.25 | 273.15 | 277.36 | -3.40 | 693.87 | 16,395 | 3.16 | 10,007 | 3.19 | 0.28 | 15 |
| 24 | 08-Oct | 278.60 | 288.20 | 271.00 | 282.75 | 279.38 | 3.88 | 718.26 | 26,582 | 5.13 | 12,717 | 4.06 | 0.36 | 20 |
| 25 | 07-Oct | 285.00 | 286.05 | 266.55 | 272.20 | 275.70 | -3.66 | 691.46 | 19,435 | 3.75 | 10,109 | 3.23 | 0.28 | 16 |
| 26 | 06-Oct | 281.00 | 290.80 | 280.60 | 282.55 | 285.86 | -0.04 | 717.75 | 20,360 | 3.93 | 14,140 | 4.51 | 0.40 | 22 |
| 27 | 03-Oct | 286.90 | 288.50 | 280.10 | 282.65 | 284.11 | 1.31 | 718.00 | 19,817 | 3.82 | 13,281 | 4.24 | 0.38 | 21 |
| 28 | 01-Oct | 283.55 | 288.20 | 275.00 | 279.00 | 280.57 | -0.21 | 708.00 | 36,616 | 7.07 | 22,955 | 7.32 | 0.64 | 36 |
| 29 | 30-Sep | 283.40 | 286.90 | 275.25 | 279.60 | 281.94 | 1.54 | 710.26 | 18,795 | 3.63 | 10,656 | 3.40 | 0.30 | 16 |
| 30 | 29-Sep | 275.30 | 284.95 | 270.55 | 275.35 | 278.31 | -1.47 | 699.46 | 13,702 | 2.64 | 6,946 | 2.22 | 0.19 | 11 |
| 31 | 26-Sep | 288.90 | 288.90 | 273.00 | 279.45 | 284.02 | -2.44 | 709.88 | 17,415 | 3.36 | 11,614 | 3.71 | 0.33 | 18 |
| 32 | 25-Sep | 283.45 | 289.25 | 278.60 | 286.45 | 284.99 | 1.20 | 727.66 | 27,450 | 5.30 | 15,704 | 5.01 | 0.45 | 24 |
| 33 | 24-Sep | 282.65 | 289.30 | 279.95 | 283.05 | 284.60 | 0.86 | 719.02 | 15,308 | 2.95 | 10,563 | 3.37 | 0.30 | 16 |
| 34 | 23-Sep | 272.70 | 284.70 | 272.70 | 280.65 | 280.71 | 1.34 | 712.92 | 11,871 | 2.29 | 8,447 | 2.70 | 0.24 | 13 |
| 35 | 22-Sep | 271.55 | 279.80 | 271.55 | 276.95 | 276.67 | 0.44 | 703.53 | 9,583 | 1.85 | 5,151 | 1.64 | 0.14 | 8 |
| 36 | 19-Sep | 278.70 | 281.95 | 274.00 | 275.75 | 277.31 | -1.06 | 700.48 | 20,072 | 3.87 | 14,003 | 4.47 | 0.39 | 22 |
| 37 | 18-Sep | 278.60 | 285.50 | 276.35 | 278.70 | 280.33 | -0.32 | 707.97 | 12,986 | 2.51 | 9,732 | 3.11 | 0.27 | 15 |
| 38 | 17-Sep | 287.00 | 290.00 | 276.95 | 279.60 | 284.21 | -2.12 | 710.26 | 20,699 | 4.00 | 10,702 | 3.41 | 0.30 | 17 |
| 39 | 16-Sep | 289.80 | 289.80 | 282.00 | 285.65 | 285.76 | -0.73 | 725.63 | 17,201 | 3.32 | 10,072 | 3.21 | 0.29 | 16 |
| 40 | 15-Sep | 276.70 | 298.05 | 276.05 | 287.75 | 288.69 | 4.09 | 730.96 | 67,064 | 12.94 | 36,469 | 11.64 | 1.05 | 56 |
| 41 | 12-Sep | 281.90 | 281.90 | 275.00 | 276.45 | 277.56 | -0.34 | 702.26 | 7,815 | 1.51 | 4,985 | 1.59 | 0.14 | 8 |
| 42 | 11-Sep | 276.50 | 280.00 | 274.65 | 277.40 | 277.54 | 0.67 | 704.67 | 5,180 | 1.00 | 3,133 | 1.00 | 0.09 | 5 |
| 43 | 10-Sep | 272.85 | 281.00 | 272.85 | 275.55 | 277.64 | 0.82 | 699.97 | 17,811 | 3.44 | 10,719 | 3.42 | 0.30 | 17 |
| 44 | 09-Sep | 279.20 | 281.15 | 272.25 | 273.30 | 274.37 | -2.22 | 694.25 | 5,473 | 1.06 | 3,161 | 1.01 | 0.09 | 5 |
| 45 | 08-Sep | 283.45 | 283.45 | 277.05 | 279.50 | 279.71 | 1.45 | 710.00 | 6,057 | 1.17 | 4,091 | 1.31 | 0.11 | 6 |
| 46 | 05-Sep | 283.00 | 283.00 | 272.20 | 275.50 | 275.99 | -0.76 | 699.84 | 11,426 | 2.21 | 7,867 | 2.51 | 0.22 | 12 |
| 47 | 04-Sep | 285.45 | 285.45 | 275.60 | 277.60 | 278.55 | -1.39 | 705.18 | 8,183 | 1.58 | 5,317 | 1.70 | 0.15 | 8 |
| 48 | 03-Sep | 277.40 | 285.00 | 275.60 | 281.50 | 280.14 | 2.12 | 715.08 | 17,018 | 3.28 | 8,500 | 2.71 | 0.24 | 13 |
| 49 | 02-Sep | 274.15 | 283.20 | 274.15 | 275.65 | 276.38 | 0.55 | 700.22 | 24,334 | 4.70 | 14,656 | 4.68 | 0.41 | 23 |
| 50 | 01-Sep | 273.40 | 276.90 | 269.00 | 274.15 | 272.35 | 0.48 | 696.41 | 19,681 | 3.80 | 11,300 | 3.61 | 0.31 | 17 |
| 51 | 29-Aug | 267.10 | 276.65 | 265.55 | 272.85 | 273.60 | 1.30 | 693.11 | 26,631 | 5.14 | 23,190 | 7.40 | 0.63 | 36 |
| 52 | 28-Aug | 274.15 | 274.15 | 265.00 | 269.35 | 268.81 | -1.75 | 684.22 | 19,824 | 3.83 | 11,867 | 3.79 | 0.32 | 18 |
| 53 | 26-Aug | 283.50 | 289.90 | 271.10 | 274.15 | 277.69 | -4.26 | 696.41 | 6,917 | 1.34 | 4,721 | 1.51 | 0.13 | 7 |
| 54 | 25-Aug | 283.30 | 290.05 | 282.35 | 286.35 | 286.40 | 1.94 | 727.40 | 29,899 | 5.77 | 19,753 | 6.30 | 0.57 | 31 |
| 55 | 22-Aug | 281.10 | 287.00 | 274.95 | 280.90 | 280.49 | -0.90 | 713.56 | 23,915 | 4.62 | 13,663 | 4.36 | 0.38 | 21 |
| 56 | 21-Aug | 278.45 | 286.60 | 275.00 | 283.45 | 282.33 | 2.87 | 720.04 | 54,648 | 10.55 | 37,988 | 12.12 | 1.07 | 59 |
| 57 | 20-Aug | 262.40 | 279.00 | 262.40 | 275.55 | 273.20 | 5.09 | 699.97 | 48,578 | 9.38 | 33,881 | 10.81 | 0.93 | 52 |
| 58 | 19-Aug | 261.90 | 272.20 | 260.60 | 262.20 | 265.45 | -1.02 | 666.06 | 35,294 | 6.81 | 12,605 | 4.02 | 0.33 | 19 |
| 59 | 18-Aug | 253.80 | 274.50 | 250.80 | 264.90 | 263.29 | 4.89 | 672.92 | 99,393 | 19.18 | 44,948 | 14.34 | 1.18 | 70 |
| 60 | 14-Aug | 243.80 | 259.80 | 240.20 | 252.55 | 251.70 | 5.14 | 641.54 | 38,053 | 7.34 | 23,318 | 7.44 | 0.59 | 36 |
| 61 | 13-Aug | 256.45 | 257.70 | 236.55 | 240.20 | 243.16 | -5.21 | 610.17 | 44,482 | 8.59 | 26,798 | 8.55 | 0.65 | 41 |
| 62 | 12-Aug | 241.20 | 260.00 | 241.20 | 253.40 | 250.43 | 4.22 | 643.70 | 34,046 | 6.57 | 19,324 | 6.17 | 0.48 | 30 |
| 63 | 11-Aug | 248.50 | 251.80 | 240.50 | 243.15 | 244.21 | -3.49 | 617.66 | 34,676 | 6.69 | 14,545 | 4.64 | 0.36 | 22 |
| 64 | 08-Aug | 257.90 | 260.85 | 235.55 | 251.95 | 249.65 | -1.20 | 640.02 | 79,819 | 15.41 | 22,600 | 7.21 | 0.56 | 35 |
| 65 | 07-Aug | 254.90 | 258.25 | 249.60 | 255.00 | 253.66 | -0.45 | 647.00 | 18,340 | 3.54 | 9,790 | 3.12 | 0.25 | 15 |
| 66 | 06-Aug | 254.40 | 258.40 | 252.50 | 256.15 | 254.91 | 0.35 | 650.69 | 11,760 | 2.27 | 6,284 | 2.01 | 0.16 | 10 |
| 67 | 05-Aug | 258.30 | 261.50 | 252.25 | 255.25 | 255.84 | -0.60 | 648.40 | 21,474 | 4.14 | 12,134 | 3.87 | 0.31 | 19 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN