| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 266.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 3,750 | High52 Date: 11-Nov-2025 | Bumper: 236.28; Drift%: 11.49 |
| Industry: Non - Ferrous Metals | Face Value: 5; VWAP21: 236.11 | Low52 Price: 137.75 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 1,836,631,787 | Low52 Date: 07-Apr-2025 | SHP: 51.28 / 16.22 / 15.45 / 17.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 177 | ||||
| High/Low Price | Quarter: 218.18 / 173.51 | Month: 221.23 / 186.75 | Week: 241.11 / 233.31 | Day: 269.25 / 264.2 | Sis67: 115 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 265.50 | 269.25 | 264.20 | 266.95 | 267.00 | 0.49 | 49,028.89 | 17,311,954 | 10.91 | 7,606,825 | 8.91 | 203.00 | 243 |
| 2 | 11-Nov | 258.00 | 266.40 | 256.26 | 265.66 | 263.40 | 3.23 | 48,791.96 | 36,187,656 | 22.80 | 11,862,012 | 13.89 | 312.45 | 361 |
| 3 | 10-Nov | 241.15 | 259.64 | 241.15 | 257.36 | 254.26 | 9.64 | 47,267.56 | 72,663,239 | 45.77 | 17,069,669 | 19.99 | 434.01 | 519 |
| 4 | 07-Nov | 228.00 | 238.10 | 228.00 | 234.73 | 234.35 | 1.80 | 43,111.26 | 12,249,764 | 7.72 | 5,133,685 | 6.01 | 120.31 | 156 |
| 5 | 06-Nov | 233.27 | 233.30 | 228.03 | 230.59 | 230.33 | -1.15 | 42,350.89 | 6,052,538 | 3.81 | 2,406,841 | 2.82 | 55.44 | 73 |
| 6 | 04-Nov | 238.00 | 238.14 | 231.75 | 233.27 | 233.94 | -2.26 | 42,843.11 | 6,566,393 | 4.14 | 2,679,386 | 3.14 | 62.68 | 82 |
| 7 | 03-Nov | 237.00 | 240.10 | 236.28 | 238.66 | 238.61 | 1.93 | 43,833.05 | 9,491,472 | 5.98 | 3,762,438 | 4.41 | 89.78 | 114 |
| 8 | 31-Oct | 235.90 | 236.95 | 233.31 | 234.14 | 234.65 | -1.65 | 43,002.90 | 9,030,396 | 5.69 | 5,096,675 | 5.97 | 119.59 | 155 |
| 9 | 30-Oct | 237.60 | 239.32 | 234.33 | 238.08 | 236.80 | -0.01 | 43,726.53 | 7,514,342 | 4.73 | 3,387,174 | 3.97 | 80.21 | 103 |
| 10 | 29-Oct | 238.00 | 241.00 | 237.36 | 238.10 | 239.12 | 0.57 | 43,730.20 | 10,095,469 | 6.36 | 4,748,810 | 5.56 | 113.55 | 144 |
| 11 | 28-Oct | 237.87 | 241.11 | 235.65 | 236.76 | 238.14 | -0.47 | 43,484.09 | 10,124,445 | 6.38 | 4,075,122 | 4.77 | 97.04 | 124 |
| 12 | 27-Oct | 237.80 | 238.88 | 236.51 | 237.87 | 237.64 | 0.75 | 43,687.96 | 5,646,448 | 3.56 | 2,040,253 | 2.39 | 48.48 | 62 |
| 13 | 24-Oct | 234.00 | 240.20 | 232.07 | 236.10 | 237.44 | 3.43 | 43,362.88 | 30,712,917 | 19.35 | 7,292,513 | 8.54 | 173.15 | 222 |
| 14 | 23-Oct | 228.50 | 231.14 | 227.35 | 228.28 | 229.13 | 0.41 | 41,926.63 | 9,421,550 | 5.94 | 3,733,907 | 4.37 | 85.56 | 114 |
| 15 | 21-Oct | 227.00 | 227.92 | 226.50 | 227.35 | 227.41 | 0.58 | 41,755.82 | 1,587,416 | 1.00 | 853,890 | 1.00 | 19.42 | 26 |
| 16 | 20-Oct | 225.42 | 227.42 | 222.71 | 226.03 | 224.98 | 0.30 | 41,513.39 | 5,197,040 | 3.27 | 2,128,886 | 2.49 | 47.90 | 65 |
| 17 | 17-Oct | 227.09 | 230.49 | 223.80 | 225.35 | 227.50 | -0.66 | 41,388.50 | 8,595,074 | 5.41 | 3,143,877 | 3.68 | 71.52 | 96 |
| 18 | 16-Oct | 227.00 | 227.75 | 223.92 | 226.84 | 226.49 | 0.13 | 41,662.16 | 6,327,250 | 3.99 | 3,032,910 | 3.55 | 68.69 | 92 |
| 19 | 15-Oct | 223.80 | 228.00 | 223.80 | 226.55 | 226.57 | 1.18 | 41,608.89 | 12,613,195 | 7.95 | 8,489,386 | 9.94 | 192.34 | 258 |
| 20 | 14-Oct | 227.10 | 229.20 | 222.77 | 223.91 | 225.89 | -0.65 | 41,124.02 | 8,629,781 | 5.44 | 3,756,274 | 4.40 | 84.85 | 114 |
| 21 | 13-Oct | 223.00 | 226.23 | 221.37 | 225.38 | 224.73 | 0.48 | 41,394.01 | 8,749,565 | 5.51 | 3,098,446 | 3.63 | 69.63 | 94 |
| 22 | 10-Oct | 230.00 | 230.80 | 223.40 | 224.30 | 225.03 | -2.29 | 41,195.65 | 9,669,882 | 6.09 | 3,601,432 | 4.22 | 81.04 | 110 |
| 23 | 09-Oct | 225.40 | 232.20 | 224.73 | 229.55 | 229.08 | 2.65 | 42,159.88 | 21,222,011 | 13.37 | 5,597,801 | 6.56 | 128.23 | 170 |
| 24 | 08-Oct | 218.15 | 226.25 | 218.05 | 223.62 | 223.28 | 3.02 | 41,070.76 | 32,888,505 | 20.72 | 7,510,628 | 8.80 | 167.70 | 228 |
| 25 | 07-Oct | 217.90 | 220.00 | 216.00 | 217.07 | 217.82 | -0.04 | 39,867.77 | 6,033,212 | 3.80 | 2,225,533 | 2.61 | 48.48 | 68 |
| 26 | 06-Oct | 222.05 | 223.50 | 216.74 | 217.15 | 219.07 | -1.81 | 39,882.46 | 7,789,646 | 4.91 | 2,871,710 | 3.36 | 62.91 | 87 |
| 27 | 03-Oct | 214.50 | 224.60 | 214.50 | 221.16 | 221.07 | 3.10 | 40,618.95 | 25,070,995 | 15.79 | 7,956,776 | 9.32 | 175.90 | 242 |
| 28 | 01-Oct | 214.80 | 215.99 | 210.20 | 214.50 | 213.28 | 0.29 | 39,395.75 | 8,477,437 | 5.34 | 2,329,683 | 2.73 | 49.69 | 71 |
| 29 | 30-Sep | 204.20 | 215.40 | 204.20 | 213.87 | 212.29 | 4.88 | 39,280.04 | 22,791,494 | 14.36 | 5,993,019 | 7.02 | 127.23 | 182 |
| 30 | 29-Sep | 201.00 | 206.00 | 200.83 | 203.91 | 204.22 | 1.66 | 37,450.76 | 5,885,119 | 3.71 | 2,772,109 | 3.25 | 56.61 | 84 |
| 31 | 26-Sep | 205.60 | 206.22 | 198.68 | 200.58 | 201.63 | -2.45 | 36,839.16 | 6,436,834 | 4.05 | 2,607,566 | 3.05 | 52.58 | 79 |
| 32 | 25-Sep | 206.40 | 210.38 | 204.81 | 205.61 | 207.34 | -0.23 | 37,762.99 | 6,275,647 | 3.95 | 2,081,577 | 2.44 | 43.16 | 63 |
| 33 | 24-Sep | 208.01 | 210.07 | 205.60 | 206.09 | 208.13 | -1.32 | 37,851.14 | 5,280,952 | 3.33 | 2,667,739 | 3.12 | 55.52 | 81 |
| 34 | 23-Sep | 210.90 | 211.88 | 207.30 | 208.84 | 209.22 | -1.00 | 38,356.22 | 6,350,517 | 4.00 | 3,060,197 | 3.58 | 64.03 | 93 |
| 35 | 22-Sep | 211.79 | 214.50 | 209.46 | 210.94 | 212.27 | -0.31 | 38,741.91 | 5,282,484 | 3.33 | 2,502,480 | 2.93 | 53.12 | 76 |
| 36 | 19-Sep | 211.00 | 212.74 | 210.24 | 211.60 | 211.50 | -1.03 | 38,863.13 | 6,125,353 | 3.86 | 3,072,678 | 3.60 | 64.99 | 93 |
| 37 | 18-Sep | 213.50 | 214.30 | 211.02 | 213.80 | 212.97 | 0.25 | 39,267.19 | 5,633,670 | 3.55 | 2,561,415 | 3.00 | 54.55 | 78 |
| 38 | 17-Sep | 216.51 | 217.92 | 211.66 | 213.26 | 214.76 | -1.49 | 39,168.01 | 8,013,579 | 5.05 | 3,596,471 | 4.21 | 77.24 | 109 |
| 39 | 16-Sep | 217.00 | 218.40 | 213.74 | 216.48 | 215.97 | -0.14 | 39,759.40 | 7,290,406 | 4.59 | 3,032,906 | 3.55 | 65.50 | 92 |
| 40 | 15-Sep | 219.14 | 221.23 | 216.07 | 216.79 | 218.62 | -0.69 | 39,816.34 | 7,843,919 | 4.94 | 3,297,352 | 3.86 | 72.09 | 100 |
| 41 | 12-Sep | 215.20 | 219.14 | 214.40 | 218.30 | 217.16 | 1.82 | 40,093.67 | 8,843,556 | 5.57 | 3,522,017 | 4.12 | 76.48 | 107 |
| 42 | 11-Sep | 210.25 | 218.39 | 209.80 | 214.40 | 214.82 | 2.52 | 39,377.39 | 14,202,110 | 8.95 | 4,224,013 | 4.95 | 90.74 | 128 |
| 43 | 10-Sep | 207.25 | 211.37 | 207.02 | 209.13 | 209.41 | 1.21 | 38,409.48 | 6,450,913 | 4.06 | 2,336,635 | 2.74 | 48.93 | 71 |
| 44 | 09-Sep | 210.61 | 211.70 | 206.19 | 206.62 | 207.81 | -1.87 | 37,948.49 | 5,412,600 | 3.41 | 1,933,055 | 2.26 | 40.17 | 59 |
| 45 | 08-Sep | 213.00 | 216.95 | 209.60 | 210.56 | 213.69 | -0.74 | 38,672.12 | 8,837,936 | 5.57 | 3,072,821 | 3.60 | 65.66 | 93 |
| 46 | 05-Sep | 207.00 | 213.00 | 205.20 | 212.14 | 209.29 | 2.65 | 38,962.31 | 9,198,908 | 5.79 | 3,781,324 | 4.43 | 79.14 | 115 |
| 47 | 04-Sep | 209.00 | 209.30 | 204.50 | 206.67 | 207.11 | -0.22 | 37,957.67 | 8,186,271 | 5.16 | 3,297,234 | 3.86 | 68.29 | 100 |
| 48 | 03-Sep | 201.51 | 208.30 | 201.51 | 207.12 | 205.64 | 3.29 | 38,040.32 | 16,998,064 | 10.71 | 5,782,863 | 6.77 | 118.92 | 176 |
| 49 | 02-Sep | 192.00 | 201.95 | 190.87 | 200.53 | 198.72 | 4.56 | 36,829.98 | 25,022,851 | 15.76 | 12,463,173 | 14.60 | 247.67 | 379 |
| 50 | 01-Sep | 187.80 | 192.40 | 186.75 | 191.79 | 190.30 | 3.01 | 35,224.76 | 4,526,262 | 2.85 | 2,267,152 | 2.66 | 43.14 | 69 |
| 51 | 29-Aug | 185.99 | 188.47 | 183.86 | 186.18 | 186.29 | 0.75 | 34,194.41 | 5,025,373 | 3.17 | 2,031,181 | 2.38 | 37.84 | 62 |
| 52 | 28-Aug | 185.80 | 187.84 | 184.10 | 184.79 | 185.44 | -0.66 | 33,939.12 | 5,377,292 | 3.39 | 2,662,268 | 3.12 | 49.37 | 81 |
| 53 | 26-Aug | 189.50 | 190.35 | 185.10 | 186.02 | 187.35 | -2.31 | 34,165.02 | 3,791,406 | 2.39 | 1,697,705 | 1.99 | 31.81 | 52 |
| 54 | 25-Aug | 189.90 | 193.00 | 189.90 | 190.41 | 191.28 | 0.82 | 34,971.31 | 4,149,070 | 2.61 | 1,582,884 | 1.85 | 30.28 | 48 |
| 55 | 22-Aug | 191.10 | 192.17 | 188.50 | 188.87 | 189.81 | -1.36 | 34,688.46 | 2,388,053 | 1.50 | 1,004,501 | 1.18 | 19.07 | 31 |
| 56 | 21-Aug | 192.22 | 193.57 | 190.74 | 191.47 | 191.90 | -0.39 | 35,165.99 | 2,828,430 | 1.78 | 1,019,623 | 1.19 | 19.57 | 31 |
| 57 | 20-Aug | 191.22 | 192.63 | 189.75 | 192.22 | 191.65 | 0.48 | 35,303.74 | 4,471,522 | 2.82 | 1,556,922 | 1.82 | 29.84 | 47 |
| 58 | 19-Aug | 188.70 | 191.50 | 188.11 | 191.31 | 190.45 | 1.58 | 35,136.60 | 5,709,282 | 3.60 | 1,944,204 | 2.28 | 37.03 | 59 |
| 59 | 18-Aug | 188.61 | 190.22 | 186.97 | 188.33 | 188.45 | 0.40 | 34,589.29 | 4,433,002 | 2.79 | 1,771,555 | 2.07 | 33.38 | 54 |
| 60 | 14-Aug | 189.94 | 190.01 | 186.25 | 187.58 | 187.44 | -1.24 | 34,451.54 | 6,941,185 | 4.37 | 3,032,388 | 3.55 | 56.84 | 92 |
| 61 | 13-Aug | 187.50 | 191.75 | 187.50 | 189.94 | 190.39 | 1.83 | 34,884.98 | 7,481,122 | 4.71 | 2,953,582 | 3.46 | 56.23 | 90 |
| 62 | 12-Aug | 187.07 | 189.69 | 186.10 | 186.52 | 187.71 | -0.29 | 34,256.86 | 5,519,491 | 3.48 | 2,345,777 | 2.75 | 44.03 | 71 |
| 63 | 11-Aug | 188.40 | 189.65 | 185.73 | 187.07 | 187.41 | -0.18 | 34,357.87 | 4,836,690 | 3.05 | 1,606,196 | 1.88 | 30.10 | 51 |
| 64 | 08-Aug | 190.20 | 191.74 | 185.67 | 187.41 | 188.62 | -1.24 | 34,420.32 | 9,906,271 | 6.24 | 3,013,416 | 3.53 | 56.84 | 95 |
| 65 | 07-Aug | 188.21 | 190.89 | 184.68 | 189.76 | 187.97 | 0.60 | 34,851.92 | 4,935,945 | 3.11 | 1,552,780 | 1.82 | 29.19 | 49 |
| 66 | 06-Aug | 188.28 | 189.25 | 186.72 | 188.63 | 188.21 | 0.73 | 34,644.39 | 6,251,751 | 3.94 | 2,873,137 | 3.36 | 54.08 | 91 |
| 67 | 05-Aug | 187.00 | 188.10 | 185.72 | 187.26 | 187.07 | 0.06 | 34,392.77 | 3,430,191 | 2.16 | 1,513,931 | 1.77 | 28.32 | 48 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN