Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NATIONALUM, National Aluminium Company Limited, INE139A01034, Listing: 28-Apr-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 262.99 Mkt_Cap Category: Small-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 3,750 High52 Date: 25-Nov-2024 Bumper: 190.57; Drift%: -0.56
Industry: Non - Ferrous Metals Face Value: 5; VWAP21: 188.99 Low52 Price: 137.75 Barrier: -; Drift%: -
Basic Industry: Aluminium Total Equity: 1,836,631,787 Low52 Date: 07-Apr-2025 SHP: 51.28 / 15.81 / 15.7 / 17.21
Q M W D
Trend Indicator
SiS14: 108
High/Low Price Quarter: 218.18 / 173.51 Month: 192.0 / 149.0 Week: 195.9 / 188.15 Day: 192.85 / 188.35 Sis67: 150
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 188.35 192.85 188.35 189.50 190.82 0.29 34,804.17 7,248,336 1.93 2,062,536 1.80 39.36 65
2 10-Jul 187.00 189.24 186.02 188.95 187.73 1.46 34,703.16 4,781,422 1.27 1,938,613 1.69 36.39 61
3 09-Jul 189.78 190.49 185.24 186.23 187.46 -1.94 34,203.59 5,991,822 1.59 2,382,250 2.08 44.66 75
4 08-Jul 188.99 190.94 188.05 189.91 189.53 0.72 34,879.47 5,588,646 1.48 2,649,374 2.32 50.21 84
5 07-Jul 192.00 192.00 187.71 188.56 188.87 -1.84 34,631.53 5,490,348 1.46 2,370,279 2.07 44.77 75
6 04-Jul 192.01 193.80 190.65 192.09 192.23 -0.08 35,279.86 3,763,422 1.00 1,143,786 1.00 21.99 36
7 03-Jul 193.00 195.90 191.80 192.25 193.71 -0.08 35,309.25 9,292,298 2.47 3,028,508 2.65 58.67 96
8 02-Jul 191.00 195.49 190.57 192.41 193.06 1.12 35,338.63 14,629,895 3.89 4,700,958 4.11 90.76 149
9 01-Jul 193.40 193.40 188.15 190.27 190.13 -1.26 34,945.59 9,136,392 2.43 3,290,426 2.88 62.56 104
10 30-Jun 191.72 193.26 188.60 192.70 191.63 0.98 35,391.89 10,763,584 2.86 4,323,187 3.78 82.85 137
11 27-Jun 196.03 197.60 190.34 190.83 193.57 -1.43 35,048.44 22,615,248 6.01 10,976,155 9.60 212.47 347
12 26-Jun 188.90 194.50 188.03 193.59 191.85 3.01 35,555.35 12,011,362 3.19 4,938,793 4.32 94.75 156
13 25-Jun 191.00 191.31 187.35 187.94 189.41 -0.95 34,517.66 4,129,040 1.10 1,983,742 1.73 37.57 63
14 24-Jun 190.70 192.30 188.83 189.75 190.48 0.78 34,850.09 6,765,958 1.80 2,204,377 1.93 41.99 70
15 23-Jun 181.31 189.20 181.31 188.28 186.54 2.33 34,580.10 7,395,941 1.97 3,034,167 2.65 56.60 96
16 20-Jun 181.00 184.75 180.97 183.99 183.44 1.13 33,792.19 6,979,033 1.85 3,036,747 2.65 55.71 96
17 19-Jun 186.70 186.70 181.21 181.93 183.07 -2.29 33,413.84 5,490,223 1.46 2,093,662 1.83 38.33 66
18 18-Jun 185.90 187.15 184.67 186.19 186.16 0.55 34,196.25 6,552,729 1.74 2,818,118 2.46 52.46 89
19 17-Jun 188.03 188.50 184.85 185.17 186.42 -1.52 34,008.91 4,789,895 1.27 1,955,307 1.71 36.45 62
20 16-Jun 186.00 188.55 183.02 188.03 186.24 1.27 34,534.19 6,545,767 1.74 2,492,943 2.18 46.43 79
21 13-Jun 183.00 189.23 182.52 185.68 186.49 -0.74 34,102.58 7,931,029 2.11 2,952,919 2.58 55.07 93
22 12-Jun 191.07 192.00 186.51 187.06 188.56 -1.55 34,356.03 8,923,416 2.37 3,867,710 3.38 72.93 122
23 11-Jun 191.00 192.15 188.90 190.01 190.24 -0.88 34,897.84 10,895,752 2.90 4,711,232 4.12 89.63 149
24 10-Jun 188.24 194.37 188.00 191.70 192.17 2.38 35,208.23 19,242,637 5.11 5,259,059 4.60 101.06 166
25 09-Jun 190.10 191.11 187.00 187.24 188.67 -0.65 34,389.09 7,254,032 1.93 3,280,312 2.87 61.89 104
26 06-Jun 183.00 190.90 182.50 188.47 187.49 3.33 34,615.00 24,260,037 6.45 10,606,974 9.27 198.87 336
27 05-Jun 182.75 183.56 181.06 182.40 182.28 -0.18 33,500.16 7,199,681 1.91 3,210,054 2.81 58.51 102
28 04-Jun 182.20 183.65 179.80 182.72 182.31 0.34 33,558.94 6,002,685 1.60 2,579,092 2.25 47.02 82
29 03-Jun 181.00 184.48 180.94 182.10 182.82 0.74 33,445.06 7,310,306 1.94 2,355,054 2.06 43.06 75
30 02-Jun 179.00 182.00 176.34 180.77 180.02 0.23 33,200.79 8,220,448 2.18 3,034,492 2.65 54.63 96
31 30-May 183.75 184.21 179.82 180.35 181.32 -1.78 33,123.65 8,215,482 2.18 4,211,958 3.68 76.37 133
32 29-May 184.70 185.18 183.00 183.62 184.02 0.19 33,724.23 7,353,405 1.95 2,242,632 1.96 41.27 71
33 28-May 182.40 183.95 181.29 183.27 182.88 0.73 33,659.95 5,922,359 1.57 2,215,393 1.94 40.52 70
34 27-May 183.54 184.47 181.55 181.95 182.69 -0.87 33,417.52 6,297,540 1.67 2,165,250 1.89 39.56 69
35 26-May 185.00 185.68 182.29 183.54 183.73 -0.16 33,709.54 8,819,261 2.34 2,925,132 2.56 53.74 93
36 23-May 186.50 186.50 180.17 183.84 182.74 -0.60 33,764.64 19,378,626 5.15 5,146,138 4.50 94.04 163
37 22-May 190.00 192.00 183.68 184.95 186.33 1.76 33,968.50 49,919,852 13.26 12,886,693 11.27 240.12 408
38 21-May 180.05 182.49 179.00 181.75 180.99 1.50 33,380.78 9,110,054 2.42 2,839,713 2.48 51.40 90
39 20-May 184.00 184.28 178.30 179.07 181.30 -1.57 32,888.57 13,184,301 3.50 6,183,971 5.41 112.12 196
40 19-May 177.00 183.45 176.62 181.93 181.82 2.68 33,413.84 11,882,367 3.16 3,495,098 3.06 63.55 115
41 16-May 178.00 179.60 176.10 177.19 177.64 -0.77 32,543.28 9,070,368 2.41 3,461,437 3.03 61.49 114
42 15-May 174.00 180.80 172.19 178.56 177.72 3.12 32,794.90 23,967,709 6.37 7,971,077 6.97 141.66 261
43 14-May 166.10 173.50 166.02 173.16 171.67 4.92 31,803.12 17,498,804 4.65 5,379,670 4.70 92.35 176
44 13-May 169.49 170.31 164.60 165.04 167.39 -2.31 30,311.77 13,320,767 3.54 6,570,621 5.74 109.99 216
45 12-May 162.39 169.68 161.36 168.95 165.94 7.72 31,029.89 19,284,700 5.12 8,654,668 7.57 143.62 284
46 09-May 151.00 157.25 149.00 156.84 154.72 1.76 28,805.73 8,586,966 2.28 2,411,019 2.11 37.30 79
47 08-May 158.22 159.63 152.51 154.12 157.24 -2.63 28,306.17 10,389,024 2.76 4,945,255 4.32 77.76 162
48 07-May 152.00 158.80 151.90 158.28 157.38 2.20 29,070.21 7,899,927 2.10 3,019,364 2.64 47.52 99
49 06-May 160.75 160.75 153.92 154.88 157.21 -3.72 28,445.75 9,640,762 2.56 3,984,676 3.48 62.64 131
50 05-May 160.51 161.80 158.10 160.86 160.54 0.68 29,544.06 6,409,697 1.70 2,307,301 2.02 37.04 76
51 02-May 157.01 162.40 156.70 159.77 160.06 2.11 29,343.87 13,569,697 3.61 4,882,627 4.27 78.15 160
52 30-Apr 157.60 159.25 155.45 156.47 157.29 -0.72 28,737.78 8,700,135 2.31 3,556,502 3.11 55.94 117
53 29-Apr 160.50 161.75 157.08 157.60 158.96 -1.42 28,945.32 7,643,805 2.03 2,636,387 2.30 41.91 86
54 28-Apr 157.00 160.58 156.13 159.87 158.75 2.15 29,362.23 9,445,296 2.51 3,459,285 3.02 54.92 113
55 25-Apr 162.75 163.60 155.51 156.50 158.41 -3.41 28,743.29 13,322,564 3.54 4,853,973 4.24 76.89 159
56 24-Apr 161.50 163.85 161.00 162.03 162.60 -0.02 29,758.94 9,833,637 2.61 4,062,092 3.55 66.05 133
57 23-Apr 160.30 162.75 157.45 162.07 160.68 2.07 29,766.29 17,138,481 4.55 5,779,849 5.05 92.87 190
58 22-Apr 162.10 164.40 158.28 158.79 161.36 -1.62 29,163.88 22,612,618 6.01 8,371,414 7.32 135.08 275
59 21-Apr 155.25 162.20 153.73 161.41 158.73 5.57 29,645.07 23,619,779 6.28 8,717,953 7.62 138.38 286
60 17-Apr 151.19 154.40 150.54 152.89 152.89 1.10 28,080.26 12,073,311 3.21 4,522,605 3.95 69.15 148
61 16-Apr 152.00 154.14 150.00 151.22 151.75 -0.13 27,773.55 16,360,489 4.35 6,676,233 5.84 101.31 219
62 15-Apr 144.71 152.10 144.71 151.42 149.47 5.73 27,810.28 19,804,567 5.26 8,428,604 7.37 125.98 276
63 11-Apr 149.50 150.00 142.69 143.22 145.23 -0.16 26,304.24 22,797,171 6.06 10,146,710 8.87 147.36 333
64 09-Apr 143.60 145.70 140.50 143.45 142.99 -2.16 26,346.48 17,915,551 4.76 5,688,078 4.97 81.33 187
65 08-Apr 150.70 150.86 143.21 146.62 146.56 1.33 26,928.70 22,134,409 5.88 9,667,387 8.45 141.69 317
66 07-Apr 143.00 148.15 137.75 144.69 143.86 -8.25 26,574.23 30,698,630 8.16 11,396,960 9.96 163.96 374
67 04-Apr 171.20 171.48 156.50 157.70 161.30 -8.66 28,963.68 27,021,181 7.18 10,734,587 9.39 173.15 352

Similar Stocks: HINDALCO    MAANALU    MANAKALUCO    MMP    NATIONALUM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com