Nationalum History

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

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: 147.15	Barrier: 175.69; Drift%: -21.43
Basic Industry: Aluminium	Total Equity: 1,836,631,787	Low52 Date: 04-Jun-2024	SHP: 51.28 / 14.13 / 17.99 / 16.6

	Q	M	W	D
Trend Indicator					Float14: 2.21
High/Low Price	Quarter: 218.18 / 173.51	Month: 196.96 / 173.51	Week: 189.08 / 174.87	Day: 148.15 / 137.75	Float67: 1.26

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	07-Apr	143.00	148.15	137.75	144.69	143.86	-8.25	26,574.23	30,698,630	6.80	11,396,960	8.59	163.96	3.74
2	04-Apr	171.20	171.48	156.50	157.70	161.30	-8.66	28,963.68	27,021,181	5.99	10,734,587	8.09	173.15	3.52
3	03-Apr	172.88	175.69	170.54	172.66	172.65	-0.89	31,711.28	9,566,833	2.12	3,461,889	2.61	59.77	1.14
4	02-Apr	175.11	175.87	171.01	174.21	173.67	-0.62	31,995.96	9,512,988	2.11	4,114,675	3.10	71.46	1.35
5	01-Apr	175.00	178.68	173.90	175.29	176.04	-0.14	32,194.32	7,769,057	1.72	3,471,860	2.62	61.12	1.14
6	28-Mar	178.93	181.00	174.87	175.53	177.60	-1.83	32,238.40	10,741,639	2.38	4,046,004	3.05	71.86	1.33
7	27-Mar	178.00	179.98	177.00	178.81	178.66	-0.24	32,840.81	14,808,861	3.28	8,796,890	6.63	157.17	2.89
8	26-Mar	180.56	182.97	178.48	179.24	180.81	-0.79	32,919.79	8,929,202	1.98	3,989,802	3.01	72.14	1.31
9	25-Mar	188.00	188.40	180.10	180.66	182.44	-3.41	33,180.59	11,172,959	2.48	4,578,787	3.45	83.54	1.50
10	24-Mar	187.20	189.08	185.89	187.04	187.45	0.82	34,352.36	8,411,689	1.86	3,637,867	2.74	68.19	1.19
11	21-Mar	190.25	190.25	182.12	185.52	184.99	-2.65	34,073.19	41,905,591	9.29	20,235,934	15.25	374.34	6.64
12	20-Mar	187.80	192.39	186.00	190.57	189.65	2.25	35,000.69	12,848,318	2.85	5,598,614	4.22	106.18	1.84
13	19-Mar	190.90	190.90	184.70	186.38	186.39	-1.15	34,231.14	14,819,098	3.28	6,917,204	5.21	128.93	2.27
14	18-Mar	186.80	190.10	186.01	188.55	188.20	1.90	34,629.69	7,525,227	1.67	3,210,305	2.42	60.42	1.05
15	17-Mar	188.40	190.09	184.63	185.03	186.66	-1.51	33,983.20	5,392,994	1.20	2,093,168	1.58	39.07	0.69
16	13-Mar	191.97	192.66	187.00	187.87	189.09	-1.92	34,504.80	4,512,355	1.00	1,326,569	1.00	25.08	0.44
17	12-Mar	191.00	193.13	186.43	191.54	190.39	0.96	35,178.85	6,553,616	1.45	1,382,379	1.04	26.32	0.45
18	11-Mar	185.00	190.49	184.46	189.71	188.24	0.85	34,842.74	8,390,471	1.86	2,819,771	2.13	53.08	0.92
19	10-Mar	195.17	196.78	187.10	188.12	191.84	-3.61	34,550.72	8,164,191	1.81	2,788,946	2.10	53.50	0.91
20	07-Mar	192.76	196.96	191.80	195.17	194.47	1.23	35,845.54	9,153,908	2.03	3,565,979	2.69	69.35	1.17
21	06-Mar	192.00	194.32	191.35	192.79	192.92	1.85	35,408.42	10,144,423	2.25	4,246,033	3.20	81.91	1.39
22	05-Mar	179.10	190.20	179.10	189.29	185.31	5.70	34,765.60	14,783,488	3.28	4,491,746	3.39	83.24	1.47
23	04-Mar	176.70	182.60	173.51	179.08	179.38	-0.17	32,890.40	8,330,263	1.85	1,874,067	1.41	33.62	0.61
24	03-Mar	178.24	182.33	174.50	179.39	178.22	1.01	32,947.34	6,931,683	1.54	1,659,914	1.25	29.58	0.54
25	28-Feb	176.81	180.00	174.50	177.60	177.56	-0.98	32,618.58	12,648,002	2.80	4,391,753	3.31	77.98	1.44
26	27-Feb	180.75	181.00	175.24	179.36	178.66	-0.79	32,941.83	11,428,257	2.53	3,238,028	2.44	57.85	1.06
27	25-Feb	189.53	190.50	179.90	180.79	183.08	-4.61	33,204.47	16,670,278	3.69	7,027,586	5.30	128.66	2.31
28	24-Feb	197.20	198.01	188.84	189.53	192.80	-5.71	34,809.68	12,108,561	2.68	3,105,877	2.34	59.88	1.02
29	21-Feb	192.60	202.50	192.06	201.01	199.03	4.10	36,918.14	19,264,166	4.27	6,556,791	4.94	130.50	2.15
30	20-Feb	185.68	193.69	185.60	193.09	191.60	3.21	35,463.52	7,331,890	1.62	2,132,634	1.61	40.86	0.70
31	19-Feb	177.57	187.45	177.57	187.08	185.35	4.18	34,359.71	8,262,336	1.83	1,868,705	1.41	34.64	0.61
32	18-Feb	180.94	182.00	175.80	179.57	178.23	-0.65	32,980.40	6,157,248	1.36	1,933,984	1.46	34.47	0.63
33	17-Feb	180.78	182.69	176.42	180.74	180.13	-0.49	33,195.28	6,379,906	1.41	1,525,398	1.15	27.48	0.50
34	14-Feb	189.81	191.98	178.80	181.63	183.33	-5.13	33,358.74	13,495,376	2.99	3,659,682	2.76	67.09	1.20
35	13-Feb	190.18	193.99	187.34	191.46	191.49	0.94	35,164.15	8,592,839	1.90	2,846,283	2.15	54.50	0.93
36	12-Feb	183.95	191.96	183.32	189.68	187.79	3.47	34,837.23	18,947,908	4.20	2,682,019	2.02	50.37	0.88
37	11-Feb	195.44	198.28	180.30	183.31	188.35	-4.05	33,667.30	45,690,365	10.13	8,739,579	6.59	164.61	2.87
38	10-Feb	200.49	200.49	190.41	191.05	193.41	-4.71	35,088.85	6,607,056	1.46	2,601,147	1.96	50.31	0.85
39	07-Feb	197.00	202.20	197.00	200.49	200.26	1.83	36,822.63	8,089,719	1.79	2,398,620	1.81	48.03	0.79
40	06-Feb	200.74	201.59	195.60	196.88	197.78	-1.38	36,159.61	5,466,135	1.21	1,863,084	1.40	36.85	0.61
41	05-Feb	196.90	203.88	196.56	199.64	200.22	1.92	36,666.52	8,336,455	1.85	3,132,015	2.36	62.71	1.03
42	04-Feb	191.90	197.49	191.41	195.88	195.14	3.35	35,975.94	5,633,664	1.25	1,601,502	1.21	31.25	0.53
43	03-Feb	194.00	194.45	184.76	189.53	188.55	-4.22	34,809.68	11,481,173	2.54	3,717,910	2.80	70.10	1.22
44	01-Feb	202.70	202.70	192.06	197.89	199.10	-2.15	36,345.11	5,136,586	1.14	887,082	0.67	17.66	0.29
45	31-Jan	194.00	202.98	192.49	202.24	199.33	4.72	37,144.04	8,008,609	1.77	3,374,503	2.54	67.26	1.11
46	30-Jan	195.10	196.43	191.25	193.13	193.95	-0.34	35,470.87	6,080,681	1.35	2,231,647	1.68	43.28	0.73
47	29-Jan	190.00	194.77	188.25	193.79	192.72	2.25	35,592.09	5,201,019	1.15	1,365,115	1.03	26.31	0.45
48	28-Jan	198.49	199.00	187.21	189.53	191.47	-4.02	34,809.68	9,823,936	2.18	2,732,508	2.06	52.32	0.90
49	27-Jan	200.50	202.00	196.00	197.46	198.94	-2.82	36,266.13	6,584,319	1.46	2,085,739	1.57	41.49	0.68
50	24-Jan	205.60	208.60	202.36	203.20	205.24	-1.26	37,320.36	5,354,363	1.19	1,213,166	0.91	24.90	0.40
51	23-Jan	204.00	208.19	202.40	205.80	206.01	1.15	37,797.88	6,869,655	1.52	2,644,546	1.99	54.48	0.87
52	22-Jan	206.00	206.50	198.01	203.44	201.14	-1.22	37,364.44	7,724,370	1.71	2,814,315	2.12	56.61	0.92
53	21-Jan	211.00	215.71	205.43	205.93	209.93	-2.24	37,821.76	9,047,054	2.00	2,076,632	1.57	43.59	0.68
54	20-Jan	206.45	212.00	205.16	210.55	209.26	2.38	38,670.28	9,973,231	2.21	3,041,690	2.29	63.65	1.00
55	17-Jan	197.01	206.47	197.01	205.54	203.07	3.36	37,750.13	11,588,593	2.57	2,703,247	2.04	54.89	0.89
56	16-Jan	198.00	201.90	197.30	198.63	198.98	1.72	36,481.02	8,461,905	1.88	2,598,119	1.96	51.70	0.85
57	15-Jan	200.90	200.90	193.05	195.21	195.79	-2.20	35,852.89	10,199,198	2.26	3,771,043	2.84	73.83	1.24
58	14-Jan	192.59	200.15	192.26	199.51	197.73	3.96	36,642.64	10,643,287	2.36	4,760,957	3.59	94.14	1.56
59	13-Jan	198.25	200.87	191.01	191.60	195.98	-5.56	35,189.87	9,577,626	2.12	4,029,116	3.04	78.96	1.32
60	10-Jan	200.20	204.84	196.37	202.26	201.52	1.48	37,147.71	14,984,187	3.32	5,533,889	4.17	111.52	1.82
61	09-Jan	203.05	203.55	198.70	199.27	200.10	-2.56	36,598.56	7,773,910	1.72	3,219,937	2.43	64.43	1.06
62	08-Jan	204.98	205.44	202.00	204.38	203.85	-0.73	37,537.08	7,879,952	1.75	3,706,407	2.79	75.56	1.22
63	07-Jan	201.49	207.55	201.00	205.87	205.43	2.81	37,810.74	11,620,363	2.58	4,398,838	3.32	90.37	1.44
64	06-Jan	208.00	208.02	198.80	200.08	202.49	-3.96	36,747.33	9,554,946	2.12	3,614,926	2.73	73.20	1.19
65	03-Jan	216.55	218.18	207.00	208.00	211.72	-4.11	38,201.00	12,910,051	2.86	5,220,000	3.93	110.52	1.71
66	02-Jan	214.90	216.90	212.24	216.55	214.67	1.12	39,772.26	5,695,163	1.26	1,937,940	1.46	41.60	0.64
67	01-Jan	211.15	214.79	210.11	214.13	213.09	1.13	39,327.80	4,428,464	0.98	1,359,427	1.02	28.97	0.45

Showing 1 to 67 of 67 entries

Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com