| 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: 278.4; Drift%: 5.43 |
| Industry: Non - Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 218.0 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 25,402,613 | Low52 Date: 11-Mar-2025 | SHP: 74.48 / 0.02 / 0.0 / 25.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 346.9 / 218.0 | Month: 287.0 / 231.5 | Week: 318.0 / 272.81 | Day: 301.65 / 290.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 296.30 | 301.65 | 290.05 | 294.40 | 295.75 | -1.01 | 747.85 | 20,695 | 2.53 | 11,001 | 3.76 | 0.33 | 17 |
| 2 | 10-Jul | 288.90 | 299.00 | 287.05 | 297.40 | 292.88 | 3.90 | 755.47 | 28,965 | 3.53 | 17,741 | 6.06 | 0.52 | 27 |
| 3 | 09-Jul | 285.20 | 293.40 | 284.30 | 286.25 | 288.40 | -0.64 | 727.15 | 30,500 | 3.72 | 16,885 | 5.77 | 0.49 | 26 |
| 4 | 08-Jul | 297.70 | 297.70 | 284.40 | 288.10 | 289.56 | -0.40 | 731.85 | 43,325 | 5.29 | 18,979 | 6.48 | 0.55 | 29 |
| 5 | 07-Jul | 302.95 | 303.70 | 288.00 | 289.25 | 293.43 | -3.71 | 734.77 | 37,059 | 4.52 | 17,163 | 5.86 | 0.50 | 27 |
| 6 | 04-Jul | 302.90 | 311.00 | 297.45 | 300.40 | 301.90 | 0.59 | 763.09 | 81,576 | 9.96 | 42,879 | 14.65 | 1.29 | 66 |
| 7 | 03-Jul | 302.80 | 305.90 | 293.85 | 298.65 | 298.26 | -0.38 | 758.65 | 51,200 | 6.25 | 25,483 | 8.71 | 0.76 | 39 |
| 8 | 02-Jul | 306.80 | 318.00 | 293.95 | 299.80 | 305.98 | -0.43 | 761.57 | 242,960 | 29.65 | 96,634 | 33.01 | 2.96 | 149 |
| 9 | 01-Jul | 282.60 | 304.00 | 278.40 | 301.10 | 293.27 | 7.35 | 764.87 | 161,871 | 19.75 | 79,945 | 27.31 | 2.34 | 123 |
| 10 | 30-Jun | 289.50 | 289.50 | 272.81 | 280.49 | 281.77 | -1.64 | 712.52 | 46,560 | 5.68 | 26,067 | 8.91 | 0.73 | 40 |
| 11 | 27-Jun | 269.85 | 298.72 | 269.84 | 285.17 | 287.05 | 6.47 | 724.41 | 383,178 | 46.76 | 120,431 | 41.14 | 3.46 | 186 |
| 12 | 26-Jun | 268.65 | 274.80 | 262.08 | 267.85 | 269.19 | -0.48 | 680.41 | 42,708 | 5.21 | 25,867 | 8.84 | 0.70 | 40 |
| 13 | 25-Jun | 265.00 | 272.00 | 263.21 | 269.13 | 268.98 | 1.70 | 683.66 | 45,863 | 5.60 | 32,392 | 11.07 | 0.87 | 50 |
| 14 | 24-Jun | 260.60 | 267.01 | 257.31 | 264.62 | 262.90 | 2.98 | 672.20 | 42,111 | 5.14 | 24,765 | 8.46 | 0.65 | 38 |
| 15 | 23-Jun | 254.90 | 260.01 | 250.01 | 256.97 | 255.39 | -1.65 | 652.77 | 27,673 | 3.38 | 13,812 | 4.72 | 0.35 | 21 |
| 16 | 20-Jun | 250.00 | 266.00 | 250.00 | 261.27 | 259.98 | 3.56 | 663.69 | 56,684 | 6.92 | 27,616 | 9.43 | 0.72 | 43 |
| 17 | 19-Jun | 254.40 | 258.54 | 250.01 | 252.29 | 253.91 | -0.66 | 640.88 | 33,138 | 4.04 | 22,911 | 7.83 | 0.58 | 35 |
| 18 | 18-Jun | 250.01 | 255.00 | 249.12 | 253.96 | 252.53 | 0.74 | 645.12 | 12,865 | 1.57 | 8,877 | 3.03 | 0.22 | 14 |
| 19 | 17-Jun | 253.45 | 258.52 | 250.01 | 252.10 | 253.47 | -0.04 | 640.40 | 20,593 | 2.51 | 14,006 | 4.79 | 0.36 | 22 |
| 20 | 16-Jun | 251.00 | 258.46 | 250.01 | 252.19 | 252.50 | -0.76 | 640.63 | 38,921 | 4.75 | 27,505 | 9.40 | 0.69 | 42 |
| 21 | 13-Jun | 252.49 | 257.90 | 248.01 | 254.11 | 254.11 | 0.64 | 645.51 | 27,000 | 3.30 | 15,723 | 5.37 | 0.40 | 24 |
| 22 | 12-Jun | 268.40 | 268.40 | 250.00 | 252.49 | 257.05 | -3.90 | 641.39 | 41,992 | 5.12 | 25,028 | 8.55 | 0.64 | 39 |
| 23 | 11-Jun | 254.75 | 268.50 | 254.65 | 262.73 | 263.64 | 3.72 | 667.40 | 99,224 | 12.11 | 68,815 | 23.51 | 1.81 | 106 |
| 24 | 10-Jun | 257.95 | 261.89 | 251.00 | 253.31 | 256.39 | -1.31 | 643.47 | 42,939 | 5.24 | 28,489 | 9.73 | 0.73 | 44 |
| 25 | 09-Jun | 252.75 | 263.00 | 252.00 | 256.67 | 257.55 | 2.06 | 652.01 | 60,453 | 7.38 | 41,299 | 14.11 | 1.06 | 64 |
| 26 | 06-Jun | 245.30 | 253.56 | 245.30 | 251.50 | 249.44 | 1.96 | 638.88 | 28,151 | 3.44 | 14,180 | 4.84 | 0.35 | 22 |
| 27 | 05-Jun | 248.06 | 250.01 | 245.00 | 246.66 | 247.49 | -0.15 | 626.58 | 22,030 | 2.69 | 15,293 | 5.22 | 0.38 | 24 |
| 28 | 04-Jun | 250.75 | 251.90 | 244.00 | 247.03 | 248.60 | -0.88 | 627.52 | 42,406 | 5.18 | 26,426 | 9.03 | 0.66 | 41 |
| 29 | 03-Jun | 244.45 | 263.80 | 243.39 | 249.23 | 252.75 | 2.54 | 633.11 | 107,903 | 13.17 | 50,761 | 17.34 | 1.28 | 78 |
| 30 | 02-Jun | 240.21 | 245.00 | 239.98 | 243.05 | 242.55 | 1.18 | 617.41 | 37,811 | 4.61 | 21,864 | 7.47 | 0.53 | 34 |
| 31 | 30-May | 248.33 | 249.25 | 239.00 | 240.21 | 242.63 | -3.27 | 610.20 | 24,078 | 2.94 | 16,414 | 5.61 | 0.40 | 25 |
| 32 | 29-May | 247.00 | 256.65 | 243.43 | 248.33 | 249.32 | 1.63 | 630.82 | 56,630 | 6.91 | 39,213 | 13.40 | 0.98 | 61 |
| 33 | 28-May | 247.09 | 249.70 | 242.70 | 244.35 | 245.46 | -1.11 | 620.71 | 27,516 | 3.36 | 17,599 | 6.01 | 0.43 | 27 |
| 34 | 27-May | 260.00 | 260.00 | 245.10 | 247.09 | 251.49 | -4.43 | 627.67 | 64,984 | 7.93 | 49,582 | 16.94 | 1.25 | 77 |
| 35 | 26-May | 286.00 | 287.00 | 255.00 | 258.53 | 262.62 | -6.33 | 656.73 | 87,111 | 10.63 | 57,068 | 19.50 | 1.50 | 88 |
| 36 | 23-May | 269.90 | 278.85 | 262.61 | 275.99 | 272.47 | 4.45 | 701.09 | 78,889 | 9.63 | 54,799 | 18.72 | 1.49 | 85 |
| 37 | 22-May | 256.90 | 278.00 | 256.90 | 264.22 | 267.91 | 3.74 | 671.19 | 70,175 | 8.56 | 44,867 | 15.33 | 1.20 | 69 |
| 38 | 21-May | 260.90 | 264.38 | 251.00 | 254.69 | 258.37 | -1.49 | 646.98 | 31,561 | 3.85 | 21,605 | 7.38 | 0.56 | 33 |
| 39 | 20-May | 263.00 | 263.00 | 253.60 | 258.53 | 258.76 | 1.29 | 656.73 | 19,240 | 2.35 | 14,455 | 4.94 | 0.37 | 22 |
| 40 | 19-May | 252.00 | 261.80 | 251.22 | 255.24 | 256.10 | 1.62 | 648.38 | 31,669 | 3.86 | 19,172 | 6.55 | 0.49 | 30 |
| 41 | 16-May | 245.00 | 253.00 | 244.22 | 251.17 | 249.93 | 2.79 | 638.04 | 30,594 | 3.73 | 21,055 | 7.19 | 0.53 | 33 |
| 42 | 15-May | 245.00 | 257.21 | 242.57 | 244.35 | 248.62 | -0.46 | 620.71 | 70,272 | 8.58 | 49,572 | 16.94 | 1.23 | 77 |
| 43 | 14-May | 247.56 | 250.00 | 244.00 | 245.49 | 246.19 | 0.25 | 623.61 | 42,143 | 5.14 | 34,959 | 11.94 | 0.86 | 54 |
| 44 | 13-May | 253.00 | 253.00 | 242.79 | 244.89 | 245.03 | 0.48 | 622.08 | 23,154 | 2.83 | 18,037 | 6.16 | 0.44 | 28 |
| 45 | 12-May | 259.45 | 259.50 | 241.87 | 243.73 | 245.84 | 1.01 | 619.14 | 18,169 | 2.22 | 12,904 | 4.41 | 0.32 | 20 |
| 46 | 09-May | 236.90 | 244.72 | 231.50 | 241.29 | 237.44 | 0.23 | 612.94 | 14,366 | 1.75 | 6,534 | 2.23 | 0.16 | 10 |
| 47 | 08-May | 236.36 | 252.00 | 236.25 | 240.74 | 245.28 | 2.11 | 611.54 | 26,033 | 3.18 | 12,955 | 4.43 | 0.32 | 20 |
| 48 | 07-May | 233.55 | 241.50 | 233.55 | 235.76 | 237.04 | -1.17 | 598.89 | 16,251 | 1.98 | 8,161 | 2.79 | 0.19 | 13 |
| 49 | 06-May | 238.91 | 246.00 | 237.00 | 238.55 | 241.64 | -1.75 | 605.98 | 22,836 | 2.79 | 15,895 | 5.43 | 0.38 | 25 |
| 50 | 05-May | 233.50 | 243.51 | 233.50 | 242.81 | 239.07 | -1.06 | 616.80 | 15,505 | 1.89 | 9,200 | 3.14 | 0.22 | 14 |
| 51 | 02-May | 240.00 | 248.58 | 236.47 | 245.42 | 244.37 | 1.02 | 623.43 | 18,162 | 2.22 | 10,908 | 3.73 | 0.27 | 17 |
| 52 | 30-Apr | 241.10 | 248.00 | 234.10 | 242.95 | 238.75 | 0.77 | 617.16 | 19,677 | 2.40 | 12,533 | 4.28 | 0.30 | 19 |
| 53 | 29-Apr | 232.50 | 244.00 | 232.25 | 241.10 | 237.90 | 4.15 | 612.46 | 24,421 | 2.98 | 15,622 | 5.34 | 0.37 | 24 |
| 54 | 28-Apr | 235.45 | 236.40 | 228.20 | 231.50 | 230.83 | -1.32 | 588.07 | 37,565 | 4.58 | 22,503 | 7.69 | 0.52 | 35 |
| 55 | 25-Apr | 239.90 | 240.10 | 230.00 | 234.60 | 235.22 | -2.07 | 595.95 | 27,969 | 3.41 | 16,477 | 5.63 | 0.39 | 25 |
| 56 | 24-Apr | 246.70 | 246.70 | 238.50 | 239.55 | 240.45 | -0.62 | 608.52 | 55,499 | 6.77 | 33,911 | 11.59 | 0.82 | 52 |
| 57 | 23-Apr | 248.60 | 251.25 | 238.20 | 241.05 | 242.43 | -1.63 | 612.33 | 109,416 | 13.35 | 73,815 | 25.22 | 1.79 | 114 |
| 58 | 22-Apr | 258.10 | 259.90 | 243.30 | 245.05 | 250.80 | -3.83 | 622.49 | 68,765 | 8.39 | 45,833 | 15.66 | 1.15 | 71 |
| 59 | 21-Apr | 255.25 | 263.05 | 253.20 | 254.80 | 256.67 | -1.05 | 647.26 | 27,070 | 3.30 | 18,595 | 6.35 | 0.48 | 29 |
| 60 | 17-Apr | 262.35 | 264.45 | 256.10 | 257.50 | 258.86 | -2.50 | 654.12 | 29,911 | 3.65 | 20,582 | 7.03 | 0.53 | 32 |
| 61 | 16-Apr | 258.75 | 267.00 | 257.00 | 264.10 | 261.50 | 2.36 | 670.88 | 34,977 | 4.27 | 23,977 | 8.19 | 0.63 | 37 |
| 62 | 15-Apr | 264.00 | 271.50 | 245.55 | 258.00 | 255.18 | -2.62 | 655.00 | 78,422 | 9.57 | 31,989 | 10.93 | 0.82 | 49 |
| 63 | 11-Apr | 263.80 | 271.75 | 263.60 | 264.95 | 266.71 | 1.24 | 673.04 | 13,107 | 1.60 | 5,999 | 2.05 | 0.16 | 9 |
| 64 | 09-Apr | 263.90 | 266.75 | 254.95 | 261.70 | 260.26 | -2.28 | 664.79 | 15,094 | 1.84 | 8,384 | 2.86 | 0.22 | 13 |
| 65 | 08-Apr | 264.00 | 269.95 | 261.80 | 267.80 | 265.02 | 3.08 | 680.28 | 8,193 | 1.00 | 2,926 | 1.00 | 0.08 | 5 |
| 66 | 07-Apr | 260.00 | 263.00 | 248.15 | 259.80 | 255.78 | -3.76 | 659.96 | 46,601 | 5.69 | 16,572 | 5.66 | 0.42 | 26 |
| 67 | 04-Apr | 272.40 | 277.20 | 267.00 | 269.95 | 271.63 | -3.24 | 685.74 | 20,742 | 2.53 | 10,091 | 3.45 | 0.27 | 16 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM