| 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: -; Drift%: - |
| 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 / 0.02 / 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: 259.5 / 241.87 | Day: 278.0 / 256.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.69 |
| 2 | 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 | 0.33 |
| 3 | 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 | 0.22 |
| 4 | 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 | 0.30 |
| 5 | 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 | 0.33 |
| 6 | 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 | 0.77 |
| 7 | 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 | 0.54 |
| 8 | 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 | 0.28 |
| 9 | 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 | 0.20 |
| 10 | 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 | 0.10 |
| 11 | 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 | 0.20 |
| 12 | 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 | 0.13 |
| 13 | 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 | 0.25 |
| 14 | 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 | 0.14 |
| 15 | 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 | 0.17 |
| 16 | 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 | 0.19 |
| 17 | 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 | 0.24 |
| 18 | 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 | 0.35 |
| 19 | 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 | 0.25 |
| 20 | 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 | 0.52 |
| 21 | 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 | 1.14 |
| 22 | 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 | 0.71 |
| 23 | 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 | 0.29 |
| 24 | 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 | 0.32 |
| 25 | 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 | 0.37 |
| 26 | 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 | 0.49 |
| 27 | 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 | 0.09 |
| 28 | 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 | 0.13 |
| 29 | 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 | 0.05 |
| 30 | 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 | 0.26 |
| 31 | 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 | 0.16 |
| 32 | 03-Apr | 275.15 | 286.45 | 269.50 | 279.00 | 279.23 | 0.72 | 708.00 | 24,555 | 3.00 | 12,824 | 4.38 | 0.36 | 0.20 |
| 33 | 02-Apr | 255.70 | 283.05 | 255.70 | 277.00 | 271.70 | 3.45 | 703.00 | 25,851 | 3.15 | 9,594 | 3.28 | 0.26 | 0.15 |
| 34 | 01-Apr | 262.90 | 269.95 | 259.40 | 267.75 | 263.16 | 3.56 | 680.15 | 13,064 | 1.59 | 7,028 | 2.40 | 0.18 | 0.11 |
| 35 | 28-Mar | 257.54 | 264.48 | 254.00 | 258.55 | 257.56 | 0.02 | 656.78 | 32,759 | 4.00 | 22,967 | 7.85 | 0.59 | 0.35 |
| 36 | 27-Mar | 257.00 | 265.84 | 254.51 | 258.51 | 259.29 | 0.22 | 656.68 | 60,775 | 7.42 | 41,192 | 14.07 | 1.07 | 0.64 |
| 37 | 26-Mar | 263.00 | 267.63 | 255.00 | 257.94 | 259.94 | -0.47 | 655.23 | 87,233 | 10.65 | 66,142 | 22.60 | 1.72 | 1.02 |
| 38 | 25-Mar | 255.00 | 265.56 | 251.00 | 259.16 | 257.12 | 2.31 | 658.33 | 109,759 | 13.40 | 72,099 | 24.63 | 1.85 | 1.11 |
| 39 | 24-Mar | 251.90 | 257.01 | 250.59 | 253.32 | 253.39 | 1.07 | 643.50 | 46,132 | 5.63 | 30,978 | 10.58 | 0.78 | 0.48 |
| 40 | 21-Mar | 239.45 | 255.80 | 239.45 | 250.64 | 249.36 | 3.10 | 636.69 | 40,669 | 4.96 | 22,908 | 7.83 | 0.57 | 0.35 |
| 41 | 20-Mar | 228.22 | 262.39 | 227.00 | 243.11 | 249.13 | 7.05 | 617.56 | 162,697 | 19.86 | 62,187 | 21.25 | 1.55 | 0.96 |
| 42 | 19-Mar | 222.45 | 236.79 | 222.44 | 227.10 | 228.59 | 1.04 | 576.89 | 50,620 | 6.18 | 34,009 | 11.62 | 0.78 | 0.53 |
| 43 | 18-Mar | 222.00 | 231.90 | 221.99 | 224.76 | 226.55 | 1.10 | 570.95 | 59,032 | 7.20 | 28,423 | 9.71 | 0.64 | 0.44 |
| 44 | 17-Mar | 221.01 | 230.35 | 221.01 | 222.32 | 224.66 | 0.23 | 564.75 | 43,854 | 5.35 | 33,434 | 11.42 | 0.75 | 0.52 |
| 45 | 13-Mar | 225.40 | 230.89 | 220.00 | 221.82 | 223.59 | -1.83 | 563.48 | 43,106 | 5.26 | 31,051 | 10.61 | 0.69 | 0.48 |
| 46 | 12-Mar | 229.89 | 233.89 | 221.50 | 225.95 | 225.07 | -0.55 | 573.97 | 46,216 | 5.64 | 37,050 | 12.66 | 0.83 | 0.57 |
| 47 | 11-Mar | 226.86 | 233.90 | 218.00 | 227.21 | 224.05 | 0.15 | 577.17 | 51,953 | 6.34 | 33,839 | 11.56 | 0.76 | 0.52 |
| 48 | 10-Mar | 234.04 | 241.45 | 226.15 | 226.86 | 230.14 | -3.07 | 576.28 | 29,833 | 3.64 | 25,345 | 8.66 | 0.58 | 0.39 |
| 49 | 07-Mar | 242.90 | 244.00 | 229.95 | 234.04 | 235.60 | 0.36 | 594.52 | 76,652 | 9.35 | 55,671 | 19.02 | 1.31 | 0.86 |
| 50 | 06-Mar | 241.90 | 249.71 | 229.50 | 233.19 | 237.06 | -1.08 | 592.36 | 39,483 | 4.82 | 24,548 | 8.39 | 0.58 | 0.38 |
| 51 | 05-Mar | 233.98 | 245.17 | 232.54 | 235.73 | 236.70 | 1.42 | 598.82 | 51,124 | 6.24 | 35,878 | 12.26 | 0.85 | 0.55 |
| 52 | 04-Mar | 235.00 | 249.48 | 229.19 | 232.43 | 239.40 | -3.19 | 590.43 | 42,957 | 5.24 | 34,783 | 11.88 | 0.83 | 0.54 |
| 53 | 03-Mar | 248.90 | 249.45 | 234.00 | 240.09 | 238.79 | -1.26 | 609.89 | 92,665 | 11.31 | 68,533 | 23.41 | 1.64 | 1.06 |
| 54 | 28-Feb | 249.85 | 254.95 | 240.00 | 243.15 | 247.78 | -3.05 | 617.66 | 27,330 | 3.34 | 17,919 | 6.12 | 0.44 | 0.28 |
| 55 | 27-Feb | 260.85 | 261.00 | 250.00 | 250.80 | 252.65 | -3.20 | 637.10 | 29,797 | 3.64 | 22,488 | 7.68 | 0.57 | 0.35 |
| 56 | 25-Feb | 267.85 | 267.85 | 253.05 | 259.10 | 257.14 | 2.09 | 658.18 | 13,022 | 1.59 | 10,154 | 3.47 | 0.26 | 0.16 |
| 57 | 24-Feb | 267.00 | 270.00 | 250.05 | 253.80 | 259.81 | -6.31 | 644.72 | 29,012 | 3.54 | 17,664 | 6.03 | 0.46 | 0.27 |
| 58 | 21-Feb | 274.15 | 283.50 | 264.35 | 270.90 | 273.02 | -1.19 | 688.16 | 16,461 | 2.01 | 8,143 | 2.78 | 0.22 | 0.13 |
| 59 | 20-Feb | 268.25 | 275.60 | 264.20 | 274.15 | 270.47 | 0.66 | 696.41 | 6,171 | 0.75 | 2,601 | 0.89 | 0.07 | 0.04 |
| 60 | 19-Feb | 248.00 | 278.90 | 247.95 | 272.35 | 268.30 | 9.86 | 691.84 | 35,713 | 4.36 | 13,668 | 4.67 | 0.37 | 0.21 |
| 61 | 18-Feb | 264.55 | 264.55 | 243.75 | 247.90 | 250.86 | -5.94 | 629.73 | 58,430 | 7.13 | 36,870 | 12.60 | 0.92 | 0.57 |
| 62 | 17-Feb | 274.90 | 274.90 | 258.60 | 263.55 | 262.85 | -3.05 | 669.49 | 30,113 | 3.68 | 21,213 | 7.25 | 0.56 | 0.33 |
| 63 | 14-Feb | 298.95 | 306.00 | 265.30 | 271.85 | 278.92 | -4.30 | 690.57 | 50,878 | 6.21 | 36,635 | 12.52 | 1.02 | 0.57 |
| 64 | 13-Feb | 294.75 | 303.45 | 278.60 | 284.05 | 289.12 | -1.90 | 721.56 | 40,447 | 4.94 | 27,845 | 9.51 | 0.81 | 0.43 |
| 65 | 12-Feb | 282.50 | 295.90 | 269.55 | 289.55 | 285.72 | 2.46 | 735.53 | 52,458 | 6.40 | 38,320 | 13.09 | 1.09 | 0.59 |
| 66 | 11-Feb | 291.20 | 295.00 | 280.00 | 282.60 | 285.34 | -3.25 | 717.88 | 9,916 | 1.21 | 6,256 | 2.14 | 0.18 | 0.10 |
| 67 | 10-Feb | 301.05 | 301.05 | 290.10 | 292.10 | 295.23 | -2.81 | 742.01 | 8,307 | 1.01 | 5,134 | 1.75 | 0.15 | 0.08 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM