| Macro-sector: Commodities | Band: 20 | High52 Price: 414.35 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 218.0 | Barrier: 275.75; Drift%: -2.38 |
| Basic Industry: Aluminium | Total Equity: 25,402,613 | Low52 Date: 11-Mar-2025 | SHP: 74.48 / 0.07 / 0.0 / 25.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 346.9 / 218.0 | Month: 318.0 / 261.25 | Week: 260.0 / 236.55 | Day: 274.15 / 265.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 274.15 | 274.15 | 265.00 | 269.35 | 268.81 | -1.75 | 684.22 | 19,824 | 2.87 | 11,867 | 2.51 | 0.32 | 18 |
| 2 | 26-Aug | 283.50 | 289.90 | 271.10 | 274.15 | 277.69 | -4.26 | 696.41 | 6,917 | 1.00 | 4,721 | 1.00 | 0.13 | 7 |
| 3 | 25-Aug | 283.30 | 290.05 | 282.35 | 286.35 | 286.40 | 1.94 | 727.40 | 29,899 | 4.32 | 19,753 | 4.18 | 0.57 | 31 |
| 4 | 22-Aug | 281.10 | 287.00 | 274.95 | 280.90 | 280.49 | -0.90 | 713.56 | 23,915 | 3.46 | 13,663 | 2.89 | 0.38 | 21 |
| 5 | 21-Aug | 278.45 | 286.60 | 275.00 | 283.45 | 282.33 | 2.87 | 720.04 | 54,648 | 7.90 | 37,988 | 8.04 | 1.07 | 59 |
| 6 | 20-Aug | 262.40 | 279.00 | 262.40 | 275.55 | 273.20 | 5.09 | 699.97 | 48,578 | 7.02 | 33,881 | 7.18 | 0.93 | 52 |
| 7 | 19-Aug | 261.90 | 272.20 | 260.60 | 262.20 | 265.45 | -1.02 | 666.06 | 35,294 | 5.10 | 12,605 | 2.67 | 0.33 | 19 |
| 8 | 18-Aug | 253.80 | 274.50 | 250.80 | 264.90 | 263.29 | 4.89 | 672.92 | 99,393 | 14.37 | 44,948 | 9.52 | 1.18 | 70 |
| 9 | 14-Aug | 243.80 | 259.80 | 240.20 | 252.55 | 251.70 | 5.14 | 641.54 | 38,053 | 5.50 | 23,318 | 4.94 | 0.59 | 36 |
| 10 | 13-Aug | 256.45 | 257.70 | 236.55 | 240.20 | 243.16 | -5.21 | 610.17 | 44,482 | 6.43 | 26,798 | 5.68 | 0.65 | 41 |
| 11 | 12-Aug | 241.20 | 260.00 | 241.20 | 253.40 | 250.43 | 4.22 | 643.70 | 34,046 | 4.92 | 19,324 | 4.09 | 0.48 | 30 |
| 12 | 11-Aug | 248.50 | 251.80 | 240.50 | 243.15 | 244.21 | -3.49 | 617.66 | 34,676 | 5.01 | 14,545 | 3.08 | 0.36 | 22 |
| 13 | 08-Aug | 257.90 | 260.85 | 235.55 | 251.95 | 249.65 | -1.20 | 640.02 | 79,819 | 11.54 | 22,600 | 4.79 | 0.56 | 35 |
| 14 | 07-Aug | 254.90 | 258.25 | 249.60 | 255.00 | 253.66 | -0.45 | 647.00 | 18,340 | 2.65 | 9,790 | 2.07 | 0.25 | 15 |
| 15 | 06-Aug | 254.40 | 258.40 | 252.50 | 256.15 | 254.91 | 0.35 | 650.69 | 11,760 | 1.70 | 6,284 | 1.33 | 0.16 | 10 |
| 16 | 05-Aug | 258.30 | 261.50 | 252.25 | 255.25 | 255.84 | -0.60 | 648.40 | 21,474 | 3.10 | 12,134 | 2.57 | 0.31 | 19 |
| 17 | 04-Aug | 261.15 | 262.95 | 256.00 | 256.80 | 259.00 | -0.68 | 652.34 | 19,759 | 2.86 | 13,124 | 2.78 | 0.00 | 20 |
| 18 | 01-Aug | 275.10 | 275.75 | 254.90 | 258.55 | 263.48 | -6.02 | 656.78 | 29,279 | 4.23 | 17,706 | 3.75 | 0.47 | 27 |
| 19 | 31-Jul | 272.65 | 280.00 | 272.65 | 275.10 | 276.31 | -0.43 | 698.83 | 10,170 | 1.47 | 5,472 | 1.16 | 0.15 | 8 |
| 20 | 30-Jul | 271.65 | 283.60 | 271.65 | 276.30 | 277.56 | 1.92 | 701.87 | 26,550 | 3.84 | 15,060 | 3.19 | 0.42 | 23 |
| 21 | 29-Jul | 268.90 | 278.95 | 263.55 | 271.10 | 268.55 | 1.80 | 688.66 | 18,758 | 2.71 | 10,202 | 2.16 | 0.27 | 16 |
| 22 | 28-Jul | 270.20 | 274.95 | 261.25 | 266.30 | 267.82 | -2.28 | 676.47 | 14,587 | 2.11 | 9,221 | 1.95 | 0.25 | 14 |
| 23 | 25-Jul | 280.00 | 284.85 | 270.10 | 272.50 | 277.49 | -3.56 | 692.22 | 16,830 | 2.43 | 10,516 | 2.23 | 0.29 | 16 |
| 24 | 24-Jul | 287.50 | 287.95 | 280.00 | 282.55 | 284.54 | -1.98 | 717.75 | 10,337 | 1.49 | 6,025 | 1.28 | 0.17 | 9 |
| 25 | 23-Jul | 289.80 | 289.80 | 284.00 | 288.25 | 286.47 | 0.45 | 732.23 | 21,152 | 3.06 | 12,937 | 2.74 | 0.37 | 20 |
| 26 | 22-Jul | 288.65 | 290.00 | 285.20 | 286.95 | 287.60 | 0.05 | 728.93 | 9,793 | 1.42 | 5,887 | 1.25 | 0.17 | 9 |
| 27 | 21-Jul | 290.00 | 298.20 | 284.50 | 286.80 | 290.16 | -0.24 | 728.55 | 38,202 | 5.52 | 14,158 | 3.00 | 0.41 | 22 |
| 28 | 18-Jul | 287.05 | 289.90 | 283.30 | 287.50 | 286.99 | 0.35 | 730.33 | 26,074 | 3.77 | 14,359 | 3.04 | 0.41 | 22 |
| 29 | 17-Jul | 287.85 | 290.35 | 284.60 | 286.50 | 287.28 | 0.40 | 727.78 | 12,070 | 1.74 | 8,322 | 1.76 | 0.24 | 13 |
| 30 | 16-Jul | 293.70 | 293.70 | 283.95 | 285.35 | 287.90 | -0.73 | 724.86 | 47,331 | 6.84 | 32,035 | 6.78 | 0.92 | 49 |
| 31 | 15-Jul | 286.05 | 293.85 | 285.00 | 287.45 | 288.43 | -1.00 | 730.20 | 24,520 | 3.54 | 13,584 | 2.88 | 0.39 | 21 |
| 32 | 14-Jul | 291.35 | 296.45 | 287.15 | 290.35 | 290.97 | -1.38 | 737.56 | 26,356 | 3.81 | 15,494 | 3.28 | 0.45 | 24 |
| 33 | 11-Jul | 296.30 | 301.65 | 290.05 | 294.40 | 295.75 | -1.01 | 747.85 | 20,695 | 2.99 | 11,001 | 2.33 | 0.33 | 17 |
| 34 | 10-Jul | 288.90 | 299.00 | 287.05 | 297.40 | 292.88 | 3.90 | 755.47 | 28,965 | 4.19 | 17,741 | 3.76 | 0.52 | 27 |
| 35 | 09-Jul | 285.20 | 293.40 | 284.30 | 286.25 | 288.40 | -0.64 | 727.15 | 30,500 | 4.41 | 16,885 | 3.58 | 0.49 | 26 |
| 36 | 08-Jul | 297.70 | 297.70 | 284.40 | 288.10 | 289.56 | -0.40 | 731.85 | 43,325 | 6.26 | 18,979 | 4.02 | 0.55 | 29 |
| 37 | 07-Jul | 302.95 | 303.70 | 288.00 | 289.25 | 293.43 | -3.71 | 734.77 | 37,059 | 5.36 | 17,163 | 3.63 | 0.50 | 27 |
| 38 | 04-Jul | 302.90 | 311.00 | 297.45 | 300.40 | 301.90 | 0.59 | 763.09 | 81,576 | 11.79 | 42,879 | 9.08 | 1.29 | 66 |
| 39 | 03-Jul | 302.80 | 305.90 | 293.85 | 298.65 | 298.26 | -0.38 | 758.65 | 51,200 | 7.40 | 25,483 | 5.40 | 0.76 | 39 |
| 40 | 02-Jul | 306.80 | 318.00 | 293.95 | 299.80 | 305.98 | -0.43 | 761.57 | 242,960 | 35.12 | 96,634 | 20.46 | 2.96 | 149 |
| 41 | 01-Jul | 282.60 | 304.00 | 278.40 | 301.10 | 293.27 | 7.35 | 764.87 | 161,871 | 23.40 | 79,945 | 16.93 | 2.34 | 123 |
| 42 | 30-Jun | 289.50 | 289.50 | 272.81 | 280.49 | 281.77 | -1.64 | 712.52 | 46,560 | 6.73 | 26,067 | 5.52 | 0.73 | 40 |
| 43 | 27-Jun | 269.85 | 298.72 | 269.84 | 285.17 | 287.05 | 6.47 | 724.41 | 383,178 | 55.39 | 120,431 | 25.50 | 3.46 | 186 |
| 44 | 26-Jun | 268.65 | 274.80 | 262.08 | 267.85 | 269.19 | -0.48 | 680.41 | 42,708 | 6.17 | 25,867 | 5.48 | 0.70 | 40 |
| 45 | 25-Jun | 265.00 | 272.00 | 263.21 | 269.13 | 268.98 | 1.70 | 683.66 | 45,863 | 6.63 | 32,392 | 6.86 | 0.87 | 50 |
| 46 | 24-Jun | 260.60 | 267.01 | 257.31 | 264.62 | 262.90 | 2.98 | 672.20 | 42,111 | 6.09 | 24,765 | 5.24 | 0.65 | 38 |
| 47 | 23-Jun | 254.90 | 260.01 | 250.01 | 256.97 | 255.39 | -1.65 | 652.77 | 27,673 | 4.00 | 13,812 | 2.93 | 0.35 | 21 |
| 48 | 20-Jun | 250.00 | 266.00 | 250.00 | 261.27 | 259.98 | 3.56 | 663.69 | 56,684 | 8.19 | 27,616 | 5.85 | 0.72 | 43 |
| 49 | 19-Jun | 254.40 | 258.54 | 250.01 | 252.29 | 253.91 | -0.66 | 640.88 | 33,138 | 4.79 | 22,911 | 4.85 | 0.58 | 35 |
| 50 | 18-Jun | 250.01 | 255.00 | 249.12 | 253.96 | 252.53 | 0.74 | 645.12 | 12,865 | 1.86 | 8,877 | 1.88 | 0.22 | 14 |
| 51 | 17-Jun | 253.45 | 258.52 | 250.01 | 252.10 | 253.47 | -0.04 | 640.40 | 20,593 | 2.98 | 14,006 | 2.97 | 0.36 | 22 |
| 52 | 16-Jun | 251.00 | 258.46 | 250.01 | 252.19 | 252.50 | -0.76 | 640.63 | 38,921 | 5.63 | 27,505 | 5.82 | 0.69 | 42 |
| 53 | 13-Jun | 252.49 | 257.90 | 248.01 | 254.11 | 254.11 | 0.64 | 645.51 | 27,000 | 3.90 | 15,723 | 3.33 | 0.40 | 24 |
| 54 | 12-Jun | 268.40 | 268.40 | 250.00 | 252.49 | 257.05 | -3.90 | 641.39 | 41,992 | 6.07 | 25,028 | 5.30 | 0.64 | 39 |
| 55 | 11-Jun | 254.75 | 268.50 | 254.65 | 262.73 | 263.64 | 3.72 | 667.40 | 99,224 | 14.34 | 68,815 | 14.57 | 1.81 | 106 |
| 56 | 10-Jun | 257.95 | 261.89 | 251.00 | 253.31 | 256.39 | -1.31 | 643.47 | 42,939 | 6.21 | 28,489 | 6.03 | 0.73 | 44 |
| 57 | 09-Jun | 252.75 | 263.00 | 252.00 | 256.67 | 257.55 | 2.06 | 652.01 | 60,453 | 8.74 | 41,299 | 8.75 | 1.06 | 64 |
| 58 | 06-Jun | 245.30 | 253.56 | 245.30 | 251.50 | 249.44 | 1.96 | 638.88 | 28,151 | 4.07 | 14,180 | 3.00 | 0.35 | 22 |
| 59 | 05-Jun | 248.06 | 250.01 | 245.00 | 246.66 | 247.49 | -0.15 | 626.58 | 22,030 | 3.18 | 15,293 | 3.24 | 0.38 | 24 |
| 60 | 04-Jun | 250.75 | 251.90 | 244.00 | 247.03 | 248.60 | -0.88 | 627.52 | 42,406 | 6.13 | 26,426 | 5.60 | 0.66 | 41 |
| 61 | 03-Jun | 244.45 | 263.80 | 243.39 | 249.23 | 252.75 | 2.54 | 633.11 | 107,903 | 15.60 | 50,761 | 10.75 | 1.28 | 78 |
| 62 | 02-Jun | 240.21 | 245.00 | 239.98 | 243.05 | 242.55 | 1.18 | 617.41 | 37,811 | 5.47 | 21,864 | 4.63 | 0.53 | 34 |
| 63 | 30-May | 248.33 | 249.25 | 239.00 | 240.21 | 242.63 | -3.27 | 610.20 | 24,078 | 3.48 | 16,414 | 3.48 | 0.40 | 25 |
| 64 | 29-May | 247.00 | 256.65 | 243.43 | 248.33 | 249.32 | 1.63 | 630.82 | 56,630 | 8.19 | 39,213 | 8.30 | 0.98 | 61 |
| 65 | 28-May | 247.09 | 249.70 | 242.70 | 244.35 | 245.46 | -1.11 | 620.71 | 27,516 | 3.98 | 17,599 | 3.73 | 0.43 | 27 |
| 66 | 27-May | 260.00 | 260.00 | 245.10 | 247.09 | 251.49 | -4.43 | 627.67 | 64,984 | 9.39 | 49,582 | 10.50 | 1.25 | 77 |
| 67 | 26-May | 286.00 | 287.00 | 255.00 | 258.53 | 262.62 | -6.33 | 656.73 | 87,111 | 12.59 | 57,068 | 12.09 | 1.50 | 88 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM