| 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: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 5 | Low52 Price: 137.75 | Barrier: 162.4; Drift%: 12.19 |
| 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 | Float14: 1.72 | ||||
| High/Low Price | Quarter: 218.18 / 173.51 | Month: 196.96 / 173.51 | Week: 180.8 / 161.36 | Day: 192.0 / 183.68 | Float67: 1.65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 190.00 | 192.00 | 183.68 | 184.95 | 186.33 | 1.76 | 33,968.50 | 49,919,852 | 7.79 | 12,886,693 | 5.59 | 240.12 | 4.08 |
| 2 | 21-May | 180.05 | 182.49 | 179.00 | 181.75 | 180.99 | 1.50 | 33,380.78 | 9,110,054 | 1.42 | 2,839,713 | 1.23 | 51.40 | 0.90 |
| 3 | 20-May | 184.00 | 184.28 | 178.30 | 179.07 | 181.30 | -1.57 | 32,888.57 | 13,184,301 | 2.06 | 6,183,971 | 2.68 | 112.12 | 1.96 |
| 4 | 19-May | 177.00 | 183.45 | 176.62 | 181.93 | 181.82 | 2.68 | 33,413.84 | 11,882,367 | 1.85 | 3,495,098 | 1.51 | 63.55 | 1.15 |
| 5 | 16-May | 178.00 | 179.60 | 176.10 | 177.19 | 177.64 | -0.77 | 32,543.28 | 9,070,368 | 1.42 | 3,461,437 | 1.50 | 61.49 | 1.14 |
| 6 | 15-May | 174.00 | 180.80 | 172.19 | 178.56 | 177.72 | 3.12 | 32,794.90 | 23,967,709 | 3.74 | 7,971,077 | 3.45 | 141.66 | 2.61 |
| 7 | 14-May | 166.10 | 173.50 | 166.02 | 173.16 | 171.67 | 4.92 | 31,803.12 | 17,498,804 | 2.73 | 5,379,670 | 2.33 | 92.35 | 1.76 |
| 8 | 13-May | 169.49 | 170.31 | 164.60 | 165.04 | 167.39 | -2.31 | 30,311.77 | 13,320,767 | 2.08 | 6,570,621 | 2.85 | 109.99 | 2.16 |
| 9 | 12-May | 162.39 | 169.68 | 161.36 | 168.95 | 165.94 | 7.72 | 31,029.89 | 19,284,700 | 3.01 | 8,654,668 | 3.75 | 143.62 | 2.84 |
| 10 | 09-May | 151.00 | 157.25 | 149.00 | 156.84 | 154.72 | 1.76 | 28,805.73 | 8,586,966 | 1.34 | 2,411,019 | 1.04 | 37.30 | 0.79 |
| 11 | 08-May | 158.22 | 159.63 | 152.51 | 154.12 | 157.24 | -2.63 | 28,306.17 | 10,389,024 | 1.62 | 4,945,255 | 2.14 | 77.76 | 1.62 |
| 12 | 07-May | 152.00 | 158.80 | 151.90 | 158.28 | 157.38 | 2.20 | 29,070.21 | 7,899,927 | 1.23 | 3,019,364 | 1.31 | 47.52 | 0.99 |
| 13 | 06-May | 160.75 | 160.75 | 153.92 | 154.88 | 157.21 | -3.72 | 28,445.75 | 9,640,762 | 1.50 | 3,984,676 | 1.73 | 62.64 | 1.31 |
| 14 | 05-May | 160.51 | 161.80 | 158.10 | 160.86 | 160.54 | 0.68 | 29,544.06 | 6,409,697 | 1.00 | 2,307,301 | 1.00 | 37.04 | 0.76 |
| 15 | 02-May | 157.01 | 162.40 | 156.70 | 159.77 | 160.06 | 2.11 | 29,343.87 | 13,569,697 | 2.12 | 4,882,627 | 2.12 | 78.15 | 1.60 |
| 16 | 30-Apr | 157.60 | 159.25 | 155.45 | 156.47 | 157.29 | -0.72 | 28,737.78 | 8,700,135 | 1.36 | 3,556,502 | 1.54 | 55.94 | 1.17 |
| 17 | 29-Apr | 160.50 | 161.75 | 157.08 | 157.60 | 158.96 | -1.42 | 28,945.32 | 7,643,805 | 1.19 | 2,636,387 | 1.14 | 41.91 | 0.86 |
| 18 | 28-Apr | 157.00 | 160.58 | 156.13 | 159.87 | 158.75 | 2.15 | 29,362.23 | 9,445,296 | 1.47 | 3,459,285 | 1.50 | 54.92 | 1.13 |
| 19 | 25-Apr | 162.75 | 163.60 | 155.51 | 156.50 | 158.41 | -3.41 | 28,743.29 | 13,322,564 | 2.08 | 4,853,973 | 2.10 | 76.89 | 1.59 |
| 20 | 24-Apr | 161.50 | 163.85 | 161.00 | 162.03 | 162.60 | -0.02 | 29,758.94 | 9,833,637 | 1.53 | 4,062,092 | 1.76 | 66.05 | 1.33 |
| 21 | 23-Apr | 160.30 | 162.75 | 157.45 | 162.07 | 160.68 | 2.07 | 29,766.29 | 17,138,481 | 2.67 | 5,779,849 | 2.51 | 92.87 | 1.90 |
| 22 | 22-Apr | 162.10 | 164.40 | 158.28 | 158.79 | 161.36 | -1.62 | 29,163.88 | 22,612,618 | 3.53 | 8,371,414 | 3.63 | 135.08 | 2.75 |
| 23 | 21-Apr | 155.25 | 162.20 | 153.73 | 161.41 | 158.73 | 5.57 | 29,645.07 | 23,619,779 | 3.69 | 8,717,953 | 3.78 | 138.38 | 2.86 |
| 24 | 17-Apr | 151.19 | 154.40 | 150.54 | 152.89 | 152.89 | 1.10 | 28,080.26 | 12,073,311 | 1.88 | 4,522,605 | 1.96 | 69.15 | 1.48 |
| 25 | 16-Apr | 152.00 | 154.14 | 150.00 | 151.22 | 151.75 | -0.13 | 27,773.55 | 16,360,489 | 2.55 | 6,676,233 | 2.89 | 101.31 | 2.19 |
| 26 | 15-Apr | 144.71 | 152.10 | 144.71 | 151.42 | 149.47 | 5.73 | 27,810.28 | 19,804,567 | 3.09 | 8,428,604 | 3.65 | 125.98 | 2.76 |
| 27 | 11-Apr | 149.50 | 150.00 | 142.69 | 143.22 | 145.23 | -0.16 | 26,304.24 | 22,797,171 | 3.56 | 10,146,710 | 4.40 | 147.36 | 3.33 |
| 28 | 09-Apr | 143.60 | 145.70 | 140.50 | 143.45 | 142.99 | -2.16 | 26,346.48 | 17,915,551 | 2.80 | 5,688,078 | 2.47 | 81.33 | 1.87 |
| 29 | 08-Apr | 150.70 | 150.86 | 143.21 | 146.62 | 146.56 | 1.33 | 26,928.70 | 22,134,409 | 3.45 | 9,667,387 | 4.19 | 141.69 | 3.17 |
| 30 | 07-Apr | 143.00 | 148.15 | 137.75 | 144.69 | 143.86 | -8.25 | 26,574.23 | 30,698,630 | 4.79 | 11,396,960 | 4.94 | 163.96 | 3.74 |
| 31 | 04-Apr | 171.20 | 171.48 | 156.50 | 157.70 | 161.30 | -8.66 | 28,963.68 | 27,021,181 | 4.22 | 10,734,587 | 4.65 | 173.15 | 3.52 |
| 32 | 03-Apr | 172.88 | 175.69 | 170.54 | 172.66 | 172.65 | -0.89 | 31,711.28 | 9,566,833 | 1.49 | 3,461,889 | 1.50 | 59.77 | 1.14 |
| 33 | 02-Apr | 175.11 | 175.87 | 171.01 | 174.21 | 173.67 | -0.62 | 31,995.96 | 9,512,988 | 1.48 | 4,114,675 | 1.78 | 71.46 | 1.35 |
| 34 | 01-Apr | 175.00 | 178.68 | 173.90 | 175.29 | 176.04 | -0.14 | 32,194.32 | 7,769,057 | 1.21 | 3,471,860 | 1.50 | 61.12 | 1.14 |
| 35 | 28-Mar | 178.93 | 181.00 | 174.87 | 175.53 | 177.60 | -1.83 | 32,238.40 | 10,741,639 | 1.68 | 4,046,004 | 1.75 | 71.86 | 1.33 |
| 36 | 27-Mar | 178.00 | 179.98 | 177.00 | 178.81 | 178.66 | -0.24 | 32,840.81 | 14,808,861 | 2.31 | 8,796,890 | 3.81 | 157.17 | 2.89 |
| 37 | 26-Mar | 180.56 | 182.97 | 178.48 | 179.24 | 180.81 | -0.79 | 32,919.79 | 8,929,202 | 1.39 | 3,989,802 | 1.73 | 72.14 | 1.31 |
| 38 | 25-Mar | 188.00 | 188.40 | 180.10 | 180.66 | 182.44 | -3.41 | 33,180.59 | 11,172,959 | 1.74 | 4,578,787 | 1.98 | 83.54 | 1.50 |
| 39 | 24-Mar | 187.20 | 189.08 | 185.89 | 187.04 | 187.45 | 0.82 | 34,352.36 | 8,411,689 | 1.31 | 3,637,867 | 1.58 | 68.19 | 1.19 |
| 40 | 21-Mar | 190.25 | 190.25 | 182.12 | 185.52 | 184.99 | -2.65 | 34,073.19 | 41,905,591 | 6.54 | 20,235,934 | 8.77 | 374.34 | 6.64 |
| 41 | 20-Mar | 187.80 | 192.39 | 186.00 | 190.57 | 189.65 | 2.25 | 35,000.69 | 12,848,318 | 2.00 | 5,598,614 | 2.43 | 106.18 | 1.84 |
| 42 | 19-Mar | 190.90 | 190.90 | 184.70 | 186.38 | 186.39 | -1.15 | 34,231.14 | 14,819,098 | 2.31 | 6,917,204 | 3.00 | 128.93 | 2.27 |
| 43 | 18-Mar | 186.80 | 190.10 | 186.01 | 188.55 | 188.20 | 1.90 | 34,629.69 | 7,525,227 | 1.17 | 3,210,305 | 1.39 | 60.42 | 1.05 |
| 44 | 17-Mar | 188.40 | 190.09 | 184.63 | 185.03 | 186.66 | -1.51 | 33,983.20 | 5,392,994 | 0.84 | 2,093,168 | 0.91 | 39.07 | 0.69 |
| 45 | 13-Mar | 191.97 | 192.66 | 187.00 | 187.87 | 189.09 | -1.92 | 34,504.80 | 4,512,355 | 0.70 | 1,326,569 | 0.57 | 25.08 | 0.44 |
| 46 | 12-Mar | 191.00 | 193.13 | 186.43 | 191.54 | 190.39 | 0.96 | 35,178.85 | 6,553,616 | 1.02 | 1,382,379 | 0.60 | 26.32 | 0.45 |
| 47 | 11-Mar | 185.00 | 190.49 | 184.46 | 189.71 | 188.24 | 0.85 | 34,842.74 | 8,390,471 | 1.31 | 2,819,771 | 1.22 | 53.08 | 0.92 |
| 48 | 10-Mar | 195.17 | 196.78 | 187.10 | 188.12 | 191.84 | -3.61 | 34,550.72 | 8,164,191 | 1.27 | 2,788,946 | 1.21 | 53.50 | 0.91 |
| 49 | 07-Mar | 192.76 | 196.96 | 191.80 | 195.17 | 194.47 | 1.23 | 35,845.54 | 9,153,908 | 1.43 | 3,565,979 | 1.55 | 69.35 | 1.17 |
| 50 | 06-Mar | 192.00 | 194.32 | 191.35 | 192.79 | 192.92 | 1.85 | 35,408.42 | 10,144,423 | 1.58 | 4,246,033 | 1.84 | 81.91 | 1.39 |
| 51 | 05-Mar | 179.10 | 190.20 | 179.10 | 189.29 | 185.31 | 5.70 | 34,765.60 | 14,783,488 | 2.31 | 4,491,746 | 1.95 | 83.24 | 1.47 |
| 52 | 04-Mar | 176.70 | 182.60 | 173.51 | 179.08 | 179.38 | -0.17 | 32,890.40 | 8,330,263 | 1.30 | 1,874,067 | 0.81 | 33.62 | 0.61 |
| 53 | 03-Mar | 178.24 | 182.33 | 174.50 | 179.39 | 178.22 | 1.01 | 32,947.34 | 6,931,683 | 1.08 | 1,659,914 | 0.72 | 29.58 | 0.54 |
| 54 | 28-Feb | 176.81 | 180.00 | 174.50 | 177.60 | 177.56 | -0.98 | 32,618.58 | 12,648,002 | 1.97 | 4,391,753 | 1.90 | 77.98 | 1.44 |
| 55 | 27-Feb | 180.75 | 181.00 | 175.24 | 179.36 | 178.66 | -0.79 | 32,941.83 | 11,428,257 | 1.78 | 3,238,028 | 1.40 | 57.85 | 1.06 |
| 56 | 25-Feb | 189.53 | 190.50 | 179.90 | 180.79 | 183.08 | -4.61 | 33,204.47 | 16,670,278 | 2.60 | 7,027,586 | 3.05 | 128.66 | 2.31 |
| 57 | 24-Feb | 197.20 | 198.01 | 188.84 | 189.53 | 192.80 | -5.71 | 34,809.68 | 12,108,561 | 1.89 | 3,105,877 | 1.35 | 59.88 | 1.02 |
| 58 | 21-Feb | 192.60 | 202.50 | 192.06 | 201.01 | 199.03 | 4.10 | 36,918.14 | 19,264,166 | 3.01 | 6,556,791 | 2.84 | 130.50 | 2.15 |
| 59 | 20-Feb | 185.68 | 193.69 | 185.60 | 193.09 | 191.60 | 3.21 | 35,463.52 | 7,331,890 | 1.14 | 2,132,634 | 0.92 | 40.86 | 0.70 |
| 60 | 19-Feb | 177.57 | 187.45 | 177.57 | 187.08 | 185.35 | 4.18 | 34,359.71 | 8,262,336 | 1.29 | 1,868,705 | 0.81 | 34.64 | 0.61 |
| 61 | 18-Feb | 180.94 | 182.00 | 175.80 | 179.57 | 178.23 | -0.65 | 32,980.40 | 6,157,248 | 0.96 | 1,933,984 | 0.84 | 34.47 | 0.63 |
| 62 | 17-Feb | 180.78 | 182.69 | 176.42 | 180.74 | 180.13 | -0.49 | 33,195.28 | 6,379,906 | 1.00 | 1,525,398 | 0.66 | 27.48 | 0.50 |
| 63 | 14-Feb | 189.81 | 191.98 | 178.80 | 181.63 | 183.33 | -5.13 | 33,358.74 | 13,495,376 | 2.11 | 3,659,682 | 1.59 | 67.09 | 1.20 |
| 64 | 13-Feb | 190.18 | 193.99 | 187.34 | 191.46 | 191.49 | 0.94 | 35,164.15 | 8,592,839 | 1.34 | 2,846,283 | 1.23 | 54.50 | 0.93 |
| 65 | 12-Feb | 183.95 | 191.96 | 183.32 | 189.68 | 187.79 | 3.47 | 34,837.23 | 18,947,908 | 2.96 | 2,682,019 | 1.16 | 50.37 | 0.88 |
| 66 | 11-Feb | 195.44 | 198.28 | 180.30 | 183.31 | 188.35 | -4.05 | 33,667.30 | 45,690,365 | 7.13 | 8,739,579 | 3.79 | 164.61 | 2.87 |
| 67 | 10-Feb | 200.49 | 200.49 | 190.41 | 191.05 | 193.41 | -4.71 | 35,088.85 | 6,607,056 | 1.03 | 2,601,147 | 1.13 | 50.31 | 0.85 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM