| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 431.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 3,750 | High52 Date: 29-Jan-2026 | Bumper: 392.3; Drift%: 1.96 |
| Industry: Non - Ferrous Metals | Face Value: 5; VWAP21: 386.57 | Low52 Price: 137.75 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium | Total Equity: 1,836,631,787 | Low52 Date: 07-Apr-2025 | SHP: 51.28 / 19.67 / 12.35 / 16.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 195 | ||||
| High/Low Price | Quarter: 218.18 / 173.51 | Month: 319.85 / 259.3 | Week: 363.95 / 334.35 | Day: 417.35 / 397.0 | Sis67: 192 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 415.00 | 417.35 | 397.00 | 400.15 | 403.11 | -2.82 | 73,492.82 | 21,398,906 | 4.58 | 8,925,521 | 5.05 | 359.80 | 291 |
| 2 | 07-Apr | 408.00 | 417.35 | 407.50 | 411.75 | 412.71 | 0.96 | 75,623.31 | 12,271,888 | 2.63 | 4,038,665 | 2.29 | 166.68 | 132 |
| 3 | 06-Apr | 401.90 | 415.80 | 401.90 | 407.85 | 409.79 | 1.51 | 74,907.03 | 13,020,935 | 2.79 | 3,385,325 | 1.92 | 138.73 | 110 |
| 4 | 02-Apr | 395.95 | 403.40 | 385.20 | 401.80 | 395.74 | 0.59 | 73,795.87 | 9,890,441 | 2.12 | 2,593,415 | 1.47 | 102.63 | 85 |
| 5 | 01-Apr | 396.45 | 406.50 | 392.30 | 399.45 | 401.45 | 3.46 | 73,364.26 | 17,296,757 | 3.70 | 7,149,050 | 4.05 | 287.00 | 233 |
| 6 | 30-Mar | 380.00 | 394.60 | 376.05 | 386.10 | 389.00 | 4.07 | 70,912.35 | 31,797,909 | 6.81 | 7,119,319 | 4.03 | 276.00 | 232 |
| 7 | 27-Mar | 364.50 | 375.00 | 362.00 | 371.00 | 369.09 | 1.01 | 68,139.00 | 15,922,058 | 3.41 | 8,323,704 | 4.71 | 307.22 | 271 |
| 8 | 25-Mar | 359.70 | 369.85 | 358.45 | 367.30 | 365.49 | 3.57 | 67,459.49 | 8,500,335 | 1.82 | 3,179,485 | 1.80 | 116.21 | 104 |
| 9 | 24-Mar | 358.55 | 359.75 | 350.65 | 354.65 | 355.00 | 1.40 | 65,136.15 | 9,633,884 | 2.06 | 3,491,455 | 1.98 | 123.00 | 114 |
| 10 | 23-Mar | 357.50 | 361.20 | 347.00 | 349.75 | 351.14 | -5.09 | 64,236.20 | 14,168,007 | 3.03 | 5,544,868 | 3.14 | 194.70 | 181 |
| 11 | 20-Mar | 369.05 | 382.65 | 360.55 | 368.50 | 367.45 | -2.25 | 67,679.88 | 34,262,576 | 7.34 | 16,391,243 | 9.27 | 602.30 | 534 |
| 12 | 19-Mar | 377.00 | 389.65 | 374.25 | 377.00 | 381.05 | -2.75 | 69,241.00 | 10,470,359 | 2.24 | 3,732,555 | 2.11 | 142.23 | 122 |
| 13 | 18-Mar | 392.00 | 395.35 | 384.45 | 387.65 | 387.59 | -1.90 | 71,197.03 | 10,667,689 | 2.28 | 3,619,886 | 2.05 | 140.30 | 118 |
| 14 | 17-Mar | 376.00 | 396.80 | 371.05 | 395.15 | 387.87 | 6.15 | 72,574.51 | 19,748,708 | 4.23 | 6,293,067 | 3.56 | 244.09 | 205 |
| 15 | 16-Mar | 384.25 | 390.30 | 369.60 | 372.25 | 376.91 | -3.90 | 68,368.62 | 17,935,359 | 3.84 | 5,552,222 | 3.14 | 209.27 | 181 |
| 16 | 13-Mar | 408.65 | 411.70 | 381.25 | 387.35 | 390.14 | -5.33 | 71,141.93 | 28,466,667 | 6.10 | 9,329,090 | 5.28 | 363.97 | 304 |
| 17 | 12-Mar | 403.50 | 410.20 | 385.95 | 409.15 | 399.99 | 2.87 | 75,145.79 | 20,128,518 | 4.31 | 7,363,136 | 4.17 | 294.52 | 240 |
| 18 | 11-Mar | 392.00 | 403.35 | 390.65 | 397.75 | 399.42 | 2.32 | 73,052.03 | 16,596,283 | 3.55 | 5,908,430 | 3.34 | 235.99 | 193 |
| 19 | 10-Mar | 390.00 | 393.65 | 380.65 | 388.75 | 387.43 | 0.17 | 71,399.06 | 13,040,542 | 2.79 | 5,497,966 | 3.11 | 213.01 | 179 |
| 20 | 09-Mar | 396.00 | 402.45 | 384.00 | 388.10 | 391.86 | -2.03 | 71,279.68 | 18,671,228 | 4.00 | 5,732,434 | 3.24 | 224.63 | 187 |
| 21 | 06-Mar | 392.00 | 402.00 | 386.75 | 396.15 | 395.67 | 0.05 | 72,758.17 | 15,765,117 | 3.38 | 3,464,768 | 1.96 | 137.09 | 113 |
| 22 | 05-Mar | 377.00 | 404.30 | 376.50 | 395.95 | 395.68 | 6.01 | 72,721.44 | 45,535,889 | 9.75 | 10,311,686 | 5.83 | 408.01 | 336 |
| 23 | 04-Mar | 365.00 | 377.30 | 357.90 | 373.50 | 367.05 | 2.94 | 68,598.20 | 26,380,460 | 5.65 | 11,728,946 | 6.64 | 430.51 | 382 |
| 24 | 02-Mar | 341.85 | 363.80 | 341.00 | 362.85 | 359.65 | 2.33 | 66,642.18 | 8,626,089 | 1.85 | 3,060,719 | 1.73 | 110.08 | 100 |
| 25 | 27-Feb | 357.25 | 362.15 | 353.20 | 354.60 | 356.89 | -1.85 | 65,126.96 | 9,832,443 | 2.11 | 6,033,380 | 3.41 | 215.33 | 197 |
| 26 | 26-Feb | 363.60 | 363.95 | 357.75 | 361.30 | 360.72 | 0.42 | 66,357.51 | 6,425,639 | 1.38 | 2,594,304 | 1.47 | 93.58 | 85 |
| 27 | 25-Feb | 347.00 | 361.00 | 346.60 | 359.80 | 356.71 | 4.90 | 66,082.01 | 14,931,791 | 3.20 | 4,749,375 | 2.69 | 169.41 | 155 |
| 28 | 24-Feb | 339.40 | 345.00 | 334.35 | 343.00 | 339.30 | 1.19 | 62,996.00 | 6,380,571 | 1.37 | 2,882,309 | 1.63 | 97.80 | 94 |
| 29 | 23-Feb | 345.00 | 346.80 | 336.20 | 338.95 | 340.51 | -0.66 | 62,252.63 | 4,888,956 | 1.05 | 1,882,215 | 1.07 | 64.09 | 61 |
| 30 | 20-Feb | 338.00 | 342.50 | 337.75 | 341.20 | 340.66 | 0.32 | 62,665.88 | 5,837,972 | 1.25 | 2,823,225 | 1.60 | 96.18 | 92 |
| 31 | 19-Feb | 348.00 | 351.45 | 338.80 | 340.10 | 343.77 | -1.15 | 62,463.85 | 6,492,452 | 1.39 | 2,237,198 | 1.27 | 76.91 | 73 |
| 32 | 18-Feb | 340.50 | 344.90 | 339.10 | 344.05 | 342.79 | 0.94 | 63,189.32 | 4,668,713 | 1.00 | 1,767,327 | 1.00 | 60.58 | 58 |
| 33 | 17-Feb | 344.50 | 345.50 | 335.20 | 340.85 | 340.15 | -2.17 | 62,601.59 | 7,660,056 | 1.64 | 2,431,287 | 1.38 | 82.70 | 79 |
| 34 | 16-Feb | 346.00 | 349.10 | 341.50 | 348.40 | 345.13 | -0.26 | 63,988.25 | 9,841,101 | 2.11 | 3,204,998 | 1.81 | 110.61 | 104 |
| 35 | 13-Feb | 360.00 | 361.25 | 348.35 | 349.30 | 352.93 | -5.52 | 64,153.55 | 10,586,115 | 2.27 | 3,387,398 | 1.92 | 119.55 | 110 |
| 36 | 12-Feb | 367.50 | 374.45 | 366.50 | 369.70 | 370.66 | 0.54 | 67,900.28 | 7,845,057 | 1.68 | 3,705,133 | 2.10 | 137.33 | 121 |
| 37 | 11-Feb | 368.10 | 371.70 | 365.80 | 367.70 | 368.38 | -0.26 | 67,532.95 | 9,020,339 | 1.93 | 4,225,917 | 2.39 | 155.67 | 138 |
| 38 | 10-Feb | 369.00 | 370.35 | 363.55 | 368.65 | 367.00 | 0.94 | 67,707.43 | 8,272,261 | 1.77 | 3,391,368 | 1.92 | 124.00 | 111 |
| 39 | 09-Feb | 358.25 | 368.90 | 358.25 | 365.20 | 364.02 | 2.97 | 67,073.79 | 8,166,050 | 1.75 | 3,283,735 | 1.86 | 119.53 | 107 |
| 40 | 06-Feb | 356.00 | 357.50 | 349.55 | 354.65 | 352.87 | -2.53 | 65,136.15 | 12,608,116 | 2.70 | 6,447,672 | 3.65 | 227.52 | 206 |
| 41 | 05-Feb | 360.00 | 365.60 | 352.25 | 363.85 | 360.83 | -2.95 | 66,825.85 | 12,183,411 | 2.61 | 3,694,373 | 2.09 | 133.30 | 118 |
| 42 | 04-Feb | 371.95 | 378.50 | 370.75 | 374.90 | 375.04 | 1.09 | 68,855.33 | 9,413,750 | 2.02 | 3,574,653 | 2.02 | 134.06 | 114 |
| 43 | 03-Feb | 389.90 | 391.95 | 361.05 | 370.85 | 370.58 | 0.31 | 68,111.49 | 27,221,983 | 5.83 | 10,953,726 | 6.20 | 405.92 | 350 |
| 44 | 02-Feb | 347.10 | 371.80 | 342.00 | 369.70 | 363.30 | 4.38 | 67,900.28 | 31,185,668 | 6.68 | 9,578,341 | 5.42 | 347.98 | 306 |
| 45 | 01-Feb | 353.00 | 364.45 | 329.40 | 354.20 | 352.29 | -8.11 | 65,053.50 | 38,640,299 | 8.28 | 9,323,522 | 5.28 | 328.46 | 298 |
| 46 | 30-Jan | 413.90 | 413.90 | 380.15 | 385.45 | 393.17 | -10.12 | 70,792.97 | 40,709,006 | 8.72 | 12,989,740 | 7.35 | 510.72 | 415 |
| 47 | 29-Jan | 411.90 | 431.50 | 411.55 | 428.85 | 423.40 | 5.59 | 78,763.95 | 39,396,481 | 8.44 | 10,370,586 | 5.87 | 439.09 | 331 |
| 48 | 28-Jan | 388.30 | 407.90 | 383.95 | 406.15 | 399.42 | 5.60 | 74,594.80 | 22,117,381 | 4.74 | 5,296,776 | 3.00 | 211.56 | 169 |
| 49 | 27-Jan | 375.55 | 385.90 | 373.80 | 384.60 | 379.92 | 3.76 | 70,636.86 | 15,593,346 | 3.34 | 6,054,537 | 3.43 | 230.02 | 193 |
| 50 | 23-Jan | 366.85 | 382.65 | 365.40 | 370.65 | 376.27 | 1.66 | 68,074.76 | 22,954,119 | 4.92 | 7,321,488 | 4.14 | 275.49 | 234 |
| 51 | 22-Jan | 363.00 | 368.00 | 356.80 | 364.60 | 363.16 | 0.86 | 66,963.59 | 12,526,200 | 2.68 | 5,297,583 | 3.00 | 192.39 | 169 |
| 52 | 21-Jan | 354.05 | 363.00 | 353.15 | 361.50 | 358.85 | 0.71 | 66,394.24 | 12,016,882 | 2.57 | 3,588,159 | 2.03 | 128.76 | 115 |
| 53 | 20-Jan | 367.50 | 370.80 | 357.20 | 358.95 | 362.13 | -2.63 | 65,925.90 | 13,324,472 | 2.85 | 5,102,037 | 2.89 | 184.76 | 163 |
| 54 | 19-Jan | 363.00 | 369.25 | 360.10 | 368.65 | 365.50 | 1.95 | 67,707.43 | 12,485,722 | 2.67 | 3,702,589 | 2.10 | 135.33 | 118 |
| 55 | 16-Jan | 366.25 | 369.80 | 360.40 | 361.60 | 364.23 | -3.20 | 66,412.61 | 17,073,322 | 3.66 | 7,527,226 | 4.26 | 274.16 | 240 |
| 56 | 14-Jan | 359.00 | 374.30 | 356.30 | 373.55 | 368.30 | 4.52 | 68,607.38 | 27,306,024 | 5.85 | 9,757,768 | 5.52 | 359.38 | 312 |
| 57 | 13-Jan | 353.00 | 359.80 | 351.15 | 357.40 | 356.51 | 2.10 | 65,641.22 | 17,824,247 | 3.82 | 4,866,081 | 2.75 | 173.48 | 155 |
| 58 | 12-Jan | 352.00 | 356.40 | 344.30 | 350.05 | 349.92 | 0.57 | 64,291.30 | 23,846,101 | 5.11 | 6,939,013 | 3.93 | 242.81 | 222 |
| 59 | 09-Jan | 330.85 | 349.40 | 328.85 | 348.05 | 344.45 | 4.36 | 63,923.97 | 28,744,580 | 6.16 | 7,373,037 | 4.17 | 253.96 | 235 |
| 60 | 08-Jan | 348.00 | 348.00 | 331.75 | 333.50 | 336.65 | -5.42 | 61,251.67 | 27,665,985 | 5.93 | 10,605,880 | 6.00 | 357.05 | 339 |
| 61 | 07-Jan | 350.80 | 357.60 | 347.10 | 352.60 | 352.75 | 1.70 | 64,759.64 | 31,378,469 | 6.72 | 9,601,175 | 5.43 | 338.68 | 307 |
| 62 | 06-Jan | 333.40 | 351.70 | 333.00 | 346.70 | 346.53 | 4.81 | 63,676.02 | 41,794,775 | 8.95 | 9,579,528 | 5.42 | 331.96 | 306 |
| 63 | 05-Jan | 332.00 | 334.80 | 327.75 | 330.80 | 330.94 | 0.15 | 60,755.78 | 12,952,006 | 2.77 | 5,528,583 | 3.13 | 182.96 | 177 |
| 64 | 02-Jan | 316.20 | 331.40 | 315.70 | 330.30 | 325.89 | 4.99 | 60,663.95 | 21,272,570 | 4.56 | 6,461,803 | 3.66 | 210.58 | 206 |
| 65 | 01-Jan | 315.50 | 317.25 | 312.10 | 314.60 | 314.48 | 0.10 | 57,780.44 | 6,888,014 | 1.48 | 2,570,789 | 1.45 | 80.85 | 82 |
| 66 | 31-Dec | 318.05 | 319.85 | 313.45 | 314.30 | 315.93 | -0.73 | 57,725.34 | 11,874,119 | 2.54 | 4,901,418 | 2.77 | 154.85 | 157 |
| 67 | 30-Dec | 298.00 | 318.85 | 298.00 | 316.60 | 312.28 | 5.22 | 58,147.76 | 24,881,884 | 5.33 | 9,539,357 | 5.40 | 297.90 | 305 |
Similar Stocks: HINDALCO MAANALU MANAKALUCO MMP NATIONALUM JAINIK ARFIN