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: -; Drift%: -
Industry: Non - Ferrous Metals Face Value: 5; VWAP21: 188.13 Low52 Price: 137.75 Barrier: 185.1; Drift%: -0.17
Basic Industry: Aluminium Total Equity: 1,836,631,787 Low52 Date: 07-Apr-2025 SHP: 51.28 / 15.06 / 15.76 / 17.9
Q M W D
Trend Indicator
SiS14: 61
High/Low Price Quarter: 218.18 / 173.51 Month: 200.0 / 184.0 Week: 191.75 / 185.73 Day: 187.84 / 184.1 Sis67: 91
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 185.80 187.84 184.10 184.79 185.44 -0.66 33,939.12 5,377,292 2.25 2,662,268 2.72 49.37 81
2 26-Aug 189.50 190.35 185.10 186.02 187.35 -2.31 34,165.02 3,791,406 1.59 1,697,705 1.73 31.81 52
3 25-Aug 189.90 193.00 189.90 190.41 191.28 0.82 34,971.31 4,149,070 1.74 1,582,884 1.62 30.28 48
4 22-Aug 191.10 192.17 188.50 188.87 189.81 -1.36 34,688.46 2,388,053 1.00 1,004,501 1.03 19.07 31
5 21-Aug 192.22 193.57 190.74 191.47 191.90 -0.39 35,165.99 2,828,430 1.18 1,019,623 1.04 19.57 31
6 20-Aug 191.22 192.63 189.75 192.22 191.65 0.48 35,303.74 4,471,522 1.87 1,556,922 1.59 29.84 47
7 19-Aug 188.70 191.50 188.11 191.31 190.45 1.58 35,136.60 5,709,282 2.39 1,944,204 1.99 37.03 59
8 18-Aug 188.61 190.22 186.97 188.33 188.45 0.40 34,589.29 4,433,002 1.86 1,771,555 1.81 33.38 54
9 14-Aug 189.94 190.01 186.25 187.58 187.44 -1.24 34,451.54 6,941,185 2.91 3,032,388 3.10 56.84 92
10 13-Aug 187.50 191.75 187.50 189.94 190.39 1.83 34,884.98 7,481,122 3.13 2,953,582 3.02 56.23 90
11 12-Aug 187.07 189.69 186.10 186.52 187.71 -0.29 34,256.86 5,519,491 2.31 2,345,777 2.40 44.03 71
12 11-Aug 188.40 189.65 185.73 187.07 187.41 -0.18 34,357.87 4,836,690 2.03 1,606,196 1.64 30.10 51
13 08-Aug 190.20 191.74 185.67 187.41 188.62 -1.24 34,420.32 9,906,271 4.15 3,013,416 3.08 56.84 95
14 07-Aug 188.21 190.89 184.68 189.76 187.97 0.60 34,851.92 4,935,945 2.07 1,552,780 1.59 29.19 49
15 06-Aug 188.28 189.25 186.72 188.63 188.21 0.73 34,644.39 6,251,751 2.62 2,873,137 2.93 54.08 91
16 05-Aug 187.00 188.10 185.72 187.26 187.07 0.06 34,392.77 3,430,191 1.44 1,513,931 1.55 28.32 48
17 04-Aug 180.70 187.49 179.93 187.14 185.28 3.56 34,370.73 6,759,365 2.83 2,921,424 2.98 54.13 92
18 01-Aug 183.55 185.10 180.32 180.70 181.75 -2.36 33,187.94 5,035,327 2.11 2,013,191 2.06 36.59 64
19 31-Jul 185.00 187.75 184.00 185.06 185.72 -1.11 33,988.71 6,158,562 2.58 2,986,734 3.05 55.47 94
20 30-Jul 190.20 190.96 186.78 187.13 187.97 -1.34 34,368.89 3,849,575 1.61 1,541,360 1.57 28.97 49
21 29-Jul 187.50 189.90 186.01 189.68 188.82 1.05 34,837.23 5,829,470 2.44 2,820,451 2.88 53.26 89
22 28-Jul 193.60 193.64 186.78 187.70 189.04 -3.08 34,473.58 7,060,093 2.96 2,593,603 2.65 49.03 82
23 25-Jul 198.39 199.44 193.16 193.66 195.83 -2.63 35,568.21 5,650,561 2.37 2,203,098 2.25 43.14 70
24 24-Jul 198.09 200.00 196.54 198.90 198.72 0.41 36,530.61 7,273,622 3.05 3,214,688 3.28 63.88 102
25 23-Jul 197.50 199.16 196.07 198.09 197.47 0.71 36,381.84 6,623,953 2.77 2,453,612 2.51 48.45 78
26 22-Jul 195.70 198.00 195.50 196.69 196.85 0.87 36,124.71 9,127,585 3.82 3,314,555 3.39 65.25 105
27 21-Jul 191.05 196.00 190.43 194.99 194.37 3.71 35,812.48 23,279,564 9.75 6,992,884 7.14 135.92 221
28 18-Jul 189.59 190.36 186.77 188.02 187.99 -0.58 34,532.35 4,605,960 1.93 1,972,661 2.01 37.08 62
29 17-Jul 189.00 191.30 188.30 189.12 189.92 0.59 34,734.38 7,154,072 3.00 3,049,931 3.11 57.92 96
30 16-Jul 190.50 190.50 187.70 188.02 188.51 -1.29 34,532.35 5,194,097 2.18 2,490,428 2.54 46.95 79
31 15-Jul 189.51 191.22 188.46 190.48 190.02 0.53 34,984.16 2,994,883 1.25 979,155 1.00 18.61 31
32 14-Jul 189.00 191.83 187.76 189.47 189.92 -0.02 34,798.66 4,019,698 1.68 1,415,967 1.45 26.89 45
33 11-Jul 188.35 192.85 188.35 189.50 190.82 0.29 34,804.17 7,248,336 3.04 2,062,536 2.11 39.36 65
34 10-Jul 187.00 189.24 186.02 188.95 187.73 1.46 34,703.16 4,781,422 2.00 1,938,613 1.98 36.39 61
35 09-Jul 189.78 190.49 185.24 186.23 187.46 -1.94 34,203.59 5,991,822 2.51 2,382,250 2.43 44.66 75
36 08-Jul 188.99 190.94 188.05 189.91 189.53 0.72 34,879.47 5,588,646 2.34 2,649,374 2.71 50.21 84
37 07-Jul 192.00 192.00 187.71 188.56 188.87 -1.84 34,631.53 5,490,348 2.30 2,370,279 2.42 44.77 75
38 04-Jul 192.01 193.80 190.65 192.09 192.23 -0.08 35,279.86 3,763,422 1.58 1,143,786 1.17 21.99 36
39 03-Jul 193.00 195.90 191.80 192.25 193.71 -0.08 35,309.25 9,292,298 3.89 3,028,508 3.09 58.67 96
40 02-Jul 191.00 195.49 190.57 192.41 193.06 1.12 35,338.63 14,629,895 6.13 4,700,958 4.80 90.76 149
41 01-Jul 193.40 193.40 188.15 190.27 190.13 -1.26 34,945.59 9,136,392 3.83 3,290,426 3.36 62.56 104
42 30-Jun 191.72 193.26 188.60 192.70 191.63 0.98 35,391.89 10,763,584 4.51 4,323,187 4.42 82.85 137
43 27-Jun 196.03 197.60 190.34 190.83 193.57 -1.43 35,048.44 22,615,248 9.47 10,976,155 11.21 212.47 347
44 26-Jun 188.90 194.50 188.03 193.59 191.85 3.01 35,555.35 12,011,362 5.03 4,938,793 5.04 94.75 156
45 25-Jun 191.00 191.31 187.35 187.94 189.41 -0.95 34,517.66 4,129,040 1.73 1,983,742 2.03 37.57 63
46 24-Jun 190.70 192.30 188.83 189.75 190.48 0.78 34,850.09 6,765,958 2.83 2,204,377 2.25 41.99 70
47 23-Jun 181.31 189.20 181.31 188.28 186.54 2.33 34,580.10 7,395,941 3.10 3,034,167 3.10 56.60 96
48 20-Jun 181.00 184.75 180.97 183.99 183.44 1.13 33,792.19 6,979,033 2.92 3,036,747 3.10 55.71 96
49 19-Jun 186.70 186.70 181.21 181.93 183.07 -2.29 33,413.84 5,490,223 2.30 2,093,662 2.14 38.33 66
50 18-Jun 185.90 187.15 184.67 186.19 186.16 0.55 34,196.25 6,552,729 2.74 2,818,118 2.88 52.46 89
51 17-Jun 188.03 188.50 184.85 185.17 186.42 -1.52 34,008.91 4,789,895 2.01 1,955,307 2.00 36.45 62
52 16-Jun 186.00 188.55 183.02 188.03 186.24 1.27 34,534.19 6,545,767 2.74 2,492,943 2.55 46.43 79
53 13-Jun 183.00 189.23 182.52 185.68 186.49 -0.74 34,102.58 7,931,029 3.32 2,952,919 3.02 55.07 93
54 12-Jun 191.07 192.00 186.51 187.06 188.56 -1.55 34,356.03 8,923,416 3.74 3,867,710 3.95 72.93 122
55 11-Jun 191.00 192.15 188.90 190.01 190.24 -0.88 34,897.84 10,895,752 4.56 4,711,232 4.81 89.63 149
56 10-Jun 188.24 194.37 188.00 191.70 192.17 2.38 35,208.23 19,242,637 8.06 5,259,059 5.37 101.06 166
57 09-Jun 190.10 191.11 187.00 187.24 188.67 -0.65 34,389.09 7,254,032 3.04 3,280,312 3.35 61.89 104
58 06-Jun 183.00 190.90 182.50 188.47 187.49 3.33 34,615.00 24,260,037 10.16 10,606,974 10.83 198.87 336
59 05-Jun 182.75 183.56 181.06 182.40 182.28 -0.18 33,500.16 7,199,681 3.01 3,210,054 3.28 58.51 102
60 04-Jun 182.20 183.65 179.80 182.72 182.31 0.34 33,558.94 6,002,685 2.51 2,579,092 2.63 47.02 82
61 03-Jun 181.00 184.48 180.94 182.10 182.82 0.74 33,445.06 7,310,306 3.06 2,355,054 2.41 43.06 75
62 02-Jun 179.00 182.00 176.34 180.77 180.02 0.23 33,200.79 8,220,448 3.44 3,034,492 3.10 54.63 96
63 30-May 183.75 184.21 179.82 180.35 181.32 -1.78 33,123.65 8,215,482 3.44 4,211,958 4.30 76.37 133
64 29-May 184.70 185.18 183.00 183.62 184.02 0.19 33,724.23 7,353,405 3.08 2,242,632 2.29 41.27 71
65 28-May 182.40 183.95 181.29 183.27 182.88 0.73 33,659.95 5,922,359 2.48 2,215,393 2.26 40.52 70
66 27-May 183.54 184.47 181.55 181.95 182.69 -0.87 33,417.52 6,297,540 2.64 2,165,250 2.21 39.56 69
67 26-May 185.00 185.68 182.29 183.54 183.73 -0.16 33,709.54 8,819,261 3.69 2,925,132 2.99 53.74 93

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