Maan Aluminium Ltd

MANA
🏛️ india →
104.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:23 109.33 109.33 109.33 109.33 0.2K
09:28 109.21 109.21 108.95 108.95 0.6K
09:29 108.21 108.21 108.21 108.21 0.1K
09:31 108.00 108.00 107.50 107.50 0.1K
09:34 107.00 107.00 104.21 104.21 6.2K
09:35 104.89 104.90 103.46 103.46 0.8K
09:36 103.88 104.00 103.88 104.00 1.3K
09:37 105.00 105.00 105.00 105.00 0.0K
09:38 105.00 105.00 105.00 105.00 0.4K
09:39 105.20 105.20 105.00 105.00 0.6K
09:41 105.76 105.76 105.76 105.76 0.0K
09:43 105.01 105.01 105.01 105.01 0.0K
09:44 105.01 106.55 105.01 106.55 3.3K
09:45 107.06 107.15 107.06 107.15 0.3K
09:46 107.15 107.15 107.15 107.15 0.0K
09:52 107.00 107.34 107.00 107.34 0.1K
09:53 106.96 106.96 106.77 106.77 0.1K
09:54 106.82 106.82 106.82 106.82 0.0K
10:00 106.99 106.99 106.99 106.99 0.0K
10:03 106.65 106.65 106.65 106.65 0.2K
10:05 107.02 107.02 107.02 107.02 0.2K
10:06 107.01 107.01 107.01 107.01 0.1K
10:15 107.39 107.39 107.39 107.39 0.1K
10:16 106.93 106.93 106.93 106.93 0.8K
10:20 106.93 106.93 106.93 106.93 0.0K
10:22 106.50 106.50 105.81 105.81 0.3K
10:23 105.87 106.14 105.87 106.14 0.2K
10:24 106.14 107.49 106.14 107.01 0.3K
10:27 106.49 106.49 106.49 106.49 0.0K
10:29 106.99 106.99 106.99 106.99 0.0K
10:31 106.99 106.99 106.99 106.99 0.0K
10:43 106.58 106.58 106.58 106.58 0.0K
10:44 106.99 106.99 106.99 106.99 0.3K
10:46 106.98 106.98 106.98 106.98 0.0K
10:48 106.99 106.99 106.99 106.99 0.0K
10:49 106.98 106.98 106.98 106.98 0.1K
10:57 106.98 106.98 106.98 106.98 0.1K
10:58 106.99 106.99 106.98 106.98 0.1K
10:59 106.99 106.99 106.99 106.99 0.1K
11:00 106.99 106.99 106.99 106.99 0.0K
11:02 106.99 106.99 106.99 106.99 0.0K
11:03 106.99 106.99 106.99 106.99 0.2K
11:06 108.00 108.00 108.00 108.00 0.8K
11:09 107.59 107.59 107.59 107.59 0.0K
11:13 106.57 106.57 106.57 106.57 0.0K
11:15 107.05 107.25 107.05 107.25 0.2K
11:18 107.32 107.32 107.32 107.32 0.0K
11:19 107.32 107.32 107.32 107.32 0.0K
11:21 107.59 107.59 107.40 107.40 0.0K
11:30 107.40 107.40 107.15 107.15 0.1K
11:31 106.90 106.90 106.90 106.90 0.3K
11:32 106.57 106.57 106.57 106.57 0.2K
11:34 106.57 106.57 106.50 106.50 0.0K
11:36 106.28 106.28 106.28 106.28 0.3K
11:43 106.29 106.29 106.29 106.29 0.0K
11:46 106.29 106.29 106.29 106.29 0.0K
11:47 106.19 106.19 106.00 106.00 0.2K
11:52 106.01 106.01 106.01 106.01 0.0K
11:53 106.01 106.01 106.01 106.01 0.1K
12:07 106.13 106.13 106.13 106.13 0.1K
12:08 106.20 106.20 106.20 106.20 0.5K
12:09 106.20 106.20 106.20 106.20 0.1K
12:10 106.35 106.35 106.35 106.35 0.1K
12:12 106.20 106.20 106.20 106.20 0.0K
12:14 106.34 106.34 106.34 106.34 0.0K
12:18 106.34 106.34 106.34 106.34 0.0K
12:19 106.33 106.33 106.21 106.21 0.1K
12:33 106.12 106.12 106.12 106.12 0.2K
12:34 106.00 106.00 106.00 106.00 0.2K
12:40 106.00 106.00 106.00 106.00 0.1K
12:50 106.00 106.00 106.00 106.00 0.1K
12:53 106.20 106.20 106.20 106.20 0.1K
12:54 106.20 106.20 106.20 106.20 0.0K
13:01 106.20 106.20 106.20 106.20 0.0K
13:08 106.00 106.00 106.00 106.00 0.1K
13:09 106.20 106.20 106.20 106.20 0.1K
13:11 106.00 106.00 106.00 106.00 0.5K
13:12 106.00 106.00 106.00 106.00 0.0K
13:17 106.00 106.00 105.90 105.90 0.3K
13:18 105.50 105.50 105.50 105.50 0.1K
13:28 105.10 105.10 105.10 105.10 0.2K
13:30 105.97 105.97 105.97 105.97 0.0K
13:43 105.11 105.11 105.00 105.00 0.6K
13:46 105.00 105.00 105.00 105.00 0.2K
13:47 105.00 105.00 105.00 105.00 0.0K
13:55 105.51 105.51 105.51 105.51 0.0K
14:09 105.09 105.09 105.09 105.09 0.1K
14:18 105.00 105.00 105.00 105.00 0.5K
14:20 105.22 105.22 105.22 105.22 0.0K
14:21 105.28 105.28 105.28 105.28 0.0K
14:22 105.00 105.00 105.00 105.00 0.1K
14:28 105.00 105.00 105.00 105.00 0.6K
14:33 104.98 104.98 104.98 104.98 0.0K
14:38 104.98 104.98 104.98 104.98 0.1K
14:40 104.97 104.97 104.97 104.97 0.0K
14:41 104.97 104.97 104.80 104.80 0.1K
14:42 104.67 104.67 104.67 104.67 0.0K
14:50 104.80 104.80 103.46 103.46 4.8K
14:51 104.80 104.80 104.10 104.60 0.3K
14:53 103.46 103.46 103.46 103.46 0.7K
14:57 104.38 104.38 104.38 104.38 0.0K
14:58 103.46 103.46 103.46 103.46 1.6K
14:59 103.46 103.46 103.46 103.46 0.4K
15:00 103.46 104.70 103.46 104.70 0.3K
15:02 104.49 104.49 104.49 104.49 0.0K
15:04 104.40 104.49 104.40 104.49 0.1K
15:05 103.50 103.50 103.50 103.50 0.0K
15:06 103.51 103.51 103.51 103.51 0.0K
15:09 104.48 104.48 104.48 104.48 0.0K
15:11 104.00 104.00 104.00 104.00 0.4K
15:13 104.00 104.00 104.00 104.00 0.1K
15:14 104.00 104.00 104.00 104.00 0.0K
15:16 104.00 104.01 104.00 104.01 0.0K
15:17 104.00 104.68 104.00 104.68 0.3K
15:18 104.80 104.80 104.80 104.80 0.5K
15:19 104.80 104.80 104.80 104.80 0.9K
15:25 104.77 104.77 104.77 104.77 0.0K
15:26 104.80 104.80 104.80 104.80 0.1K
15:27 104.77 104.77 104.77 104.77 0.0K
15:28 104.77 104.80 104.77 104.80 0.1K
15:29 104.41 104.41 104.41 104.41 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 109.44 109.44 103.46 104.41 0.0M
2025-09-25 110.21 112.37 108.00 108.91 0.0M
2025-09-24 111.80 112.94 110.50 111.46 0.0M
2025-09-23 110.10 113.97 110.10 112.36 0.0M
2025-09-22 111.75 113.20 111.75 112.99 0.0M
2025-09-19 113.40 113.40 110.05 111.76 0.0M
2025-09-18 108.95 112.70 108.95 111.50 0.0M
2025-09-17 113.50 113.50 109.20 111.16 0.0M
2025-09-16 111.60 113.95 111.60 113.00 0.0M
2025-09-15 109.30 113.45 109.30 111.60 0.0M
2025-09-12 112.06 114.99 110.00 113.71 0.0M
2025-09-11 112.30 114.00 109.16 112.06 0.0M
2025-09-10 111.53 112.35 110.00 110.62 0.0M
2025-09-09 110.94 113.00 109.57 111.53 0.0M
2025-09-08 110.01 113.69 110.00 110.94 0.0M
2025-09-05 109.10 112.36 109.10 110.01 0.0M
2025-09-04 114.00 115.00 110.00 110.64 0.0M
2025-09-03 116.83 118.00 110.00 113.27 0.1M
2025-09-02 117.68 117.68 113.51 114.50 0.0M
2025-09-01 109.99 112.08 108.89 112.08 0.0M
2025-08-29 101.67 106.75 101.67 106.75 0.0M
2025-08-28 104.94 104.95 100.00 101.67 0.0M
2025-08-26 102.86 104.82 101.00 103.18 0.0M
2025-08-25 105.00 106.98 102.00 102.82 0.0M
2025-08-22 109.00 109.00 103.10 104.86 0.0M
2025-08-21 108.61 109.58 105.50 107.47 0.0M
2025-08-20 110.90 110.90 105.13 108.61 0.0M
2025-08-19 108.90 109.00 106.00 107.29 0.0M
2025-08-18 108.50 111.77 107.00 107.69 0.0M
2025-08-14 113.97 113.97 107.10 109.21 0.0M
2025-08-13 114.20 114.97 110.01 111.83 0.0M
2025-08-12 115.25 119.38 112.10 113.51 0.0M
2025-08-11 119.00 120.00 114.70 117.67 0.0M
2025-08-08 116.70 122.00 116.10 118.09 0.0M
2025-08-07 111.10 119.65 108.50 118.18 0.1M
2025-08-06 116.50 116.98 110.32 113.96 0.0M
2025-08-05 116.01 119.00 115.00 116.13 0.0M
2025-08-04 118.00 121.59 117.00 117.83 0.0M
2025-08-01 120.50 121.47 119.00 120.00 0.0M
2025-07-31 120.00 120.50 118.20 120.03 0.0M
2025-07-30 122.78 123.49 120.00 120.77 0.0M
2025-07-29 120.99 122.80 118.31 120.00 0.0M
2025-07-28 118.02 120.48 118.02 120.09 0.0M
2025-07-25 120.50 121.00 119.85 119.89 0.0M
2025-07-24 122.06 122.10 120.13 120.40 0.0M
2025-07-23 121.00 124.87 119.25 122.06 0.0M
2025-07-22 122.00 122.00 119.40 121.22 0.0M
2025-07-21 122.95 122.95 120.11 121.92 0.0M
2025-07-18 119.95 122.87 119.50 121.82 0.1M
2025-07-17 118.55 120.40 118.55 118.78 0.0M
2025-07-16 118.73 121.50 118.50 119.19 0.0M
2025-07-15 118.00 121.00 118.00 118.73 0.0M
2025-07-14 117.41 122.95 116.50 118.22 0.0M
2025-07-11 120.10 121.98 117.61 119.77 0.0M
2025-07-10 118.01 121.90 116.20 120.10 0.0M
2025-07-09 120.00 122.80 118.80 119.70 0.0M
2025-07-08 121.28 121.28 118.00 119.89 0.0M
2025-07-07 123.80 123.80 118.35 120.68 0.0M
2025-07-04 123.50 124.39 121.00 123.31 0.0M
2025-07-03 121.87 125.89 121.87 122.89 0.0M
2025-07-02 120.30 123.45 120.30 121.87 0.0M
2025-07-01 123.30 123.30 120.12 121.10 0.0M
2025-06-30 126.61 127.00 122.32 122.69 0.0M
2025-06-27 128.00 128.00 124.10 126.61 0.0M
2025-06-26 126.97 127.12 123.05 126.94 0.0M
2025-06-25 124.71 127.80 124.70 126.68 0.0M
2025-06-24 126.99 129.80 124.50 125.33 0.0M
2025-06-23 126.00 129.00 120.01 125.60 0.0M
2025-06-20 126.74 127.00 121.00 126.33 0.0M
2025-06-19 129.99 130.00 126.01 127.37 0.0M
2025-06-18 132.00 133.00 127.03 127.95 0.0M
2025-06-17 127.82 133.70 125.02 131.48 0.1M
2025-06-16 131.02 132.99 124.83 127.82 0.3M
2025-06-13 123.00 132.11 121.51 131.41 0.5M
2025-06-12 120.44 125.84 119.80 125.84 0.2M
2025-06-11 122.70 125.90 118.54 119.85 0.1M
2025-06-10 122.10 124.54 122.10 122.53 0.0M
2025-06-09 126.40 126.40 122.10 123.75 0.1M
2025-06-06 121.88 125.55 118.05 124.67 0.2M
2025-06-05 122.98 124.29 119.24 119.58 0.1M
2025-06-04 125.20 129.28 120.10 121.56 0.3M
2025-06-03 122.29 125.20 120.45 125.20 0.2M
2025-06-02 113.57 119.24 113.57 119.24 0.2M
2025-05-30 117.87 117.87 112.02 113.57 0.1M
2025-05-29 119.06 123.00 116.00 117.18 0.2M
2025-05-28 126.23 126.23 114.20 119.06 0.8M
2025-05-27 120.22 120.22 120.22 120.22 0.1M
2025-05-26 109.05 114.50 107.58 114.50 0.1M
2025-05-23 105.20 109.51 103.84 109.05 0.3M
2025-05-22 102.25 104.95 101.64 104.30 0.1M
2025-05-21 102.89 104.00 100.56 102.25 0.1M
2025-05-20 102.00 104.00 100.01 101.35 0.1M
2025-05-19 101.99 103.80 100.45 101.15 0.1M
2025-05-16 99.90 102.01 96.40 101.06 0.2M
2025-05-15 98.98 99.90 95.99 99.90 0.6M
2025-05-14 91.49 95.15 90.64 95.15 0.1M
2025-05-13 93.20 93.20 89.25 90.62 0.0M
2025-05-12 85.12 88.81 85.12 88.81 0.1M
2025-05-09 83.80 86.00 83.80 84.59 0.0M
2025-05-08 86.50 86.95 84.55 85.26 0.0M
2025-05-07 83.69 86.30 83.69 85.88 0.0M
2025-05-06 89.27 89.27 85.00 85.40 0.0M
2025-05-05 85.40 88.49 85.00 87.52 0.1M
2025-05-02 84.65 85.67 83.51 84.31 0.0M
2025-04-30 82.10 86.90 82.10 84.65 0.0M
2025-04-29 84.12 85.87 84.00 84.07 0.0M
2025-04-28 86.49 86.49 84.12 84.96 0.0M
2025-04-25 87.80 87.99 83.50 85.27 0.0M
2025-04-24 88.53 88.60 87.00 87.52 0.0M
2025-04-23 88.99 88.99 85.60 86.50 0.0M
2025-04-22 86.99 89.10 85.65 87.49 0.1M
2025-04-21 83.99 86.52 83.01 85.65 0.1M
2025-04-17 82.50 86.15 81.31 83.58 0.1M
2025-04-16 83.20 83.20 81.13 82.49 0.0M
2025-04-15 83.98 83.98 78.55 82.60 0.0M
2025-04-11 81.00 84.49 78.82 81.72 0.0M
2025-04-09 83.00 83.00 79.85 80.47 0.0M
2025-04-08 82.00 85.40 81.00 83.35 0.0M
2025-04-07 83.10 83.10 82.54 82.54 0.0M
2025-04-04 91.80 92.67 85.00 86.89 0.3M
2025-04-03 88.00 88.26 87.98 88.26 0.0M
2025-04-02 84.06 84.06 84.06 84.06 0.0M
2025-04-01 78.64 80.06 76.25 80.06 0.0M
2025-03-28 79.75 82.89 75.51 76.25 0.1M
2025-03-27 82.70 83.00 78.56 79.49 0.4M
2025-03-26 85.39 85.39 82.00 82.70 0.2M
2025-03-25 90.80 90.80 84.90 85.41 0.1M
2025-03-24 90.95 91.80 88.00 89.14 0.2M
2025-03-21 87.49 90.00 85.70 89.30 0.1M
2025-03-20 88.00 91.40 84.00 85.72 0.1M
2025-03-19 85.20 88.75 85.20 87.51 0.6M
2025-03-18 88.50 88.50 84.00 85.92 0.2M
2025-03-17 89.00 89.80 83.45 85.65 0.1M
2025-03-13 89.85 92.86 85.11 85.90 0.1M
2025-03-12 91.93 95.50 89.00 89.23 0.1M
2025-03-11 96.39 98.00 91.00 91.93 0.0M
2025-03-10 100.50 100.99 94.73 94.89 0.1M
2025-03-07 103.65 103.65 98.40 99.72 0.1M
2025-03-06 95.97 98.93 93.07 98.93 0.1M
2025-03-05 90.00 94.22 90.00 94.22 0.1M
2025-03-04 87.94 90.10 84.99 89.74 0.1M
2025-03-03 90.39 93.45 85.08 85.85 0.0M
2025-02-28 93.00 93.97 88.10 89.56 0.0M
2025-02-27 98.99 99.38 92.62 92.74 0.0M
2025-02-25 95.66 99.68 95.66 97.50 0.0M
2025-02-24 99.00 99.99 96.45 97.16 0.0M
2025-02-21 103.26 103.26 99.00 100.70 0.0M
2025-02-20 96.98 101.75 94.15 101.51 0.0M
2025-02-19 92.94 97.58 90.30 97.02 0.0M
2025-02-18 96.40 97.00 90.70 92.94 0.0M
2025-02-17 96.70 98.00 94.00 95.46 0.0M
2025-02-14 97.70 102.90 96.93 97.50 0.0M
2025-02-13 102.00 103.40 97.60 102.04 0.0M
2025-02-12 102.69 106.00 98.80 101.29 0.1M
2025-02-11 100.90 106.00 100.90 102.75 0.0M
2025-02-10 108.53 110.74 105.20 106.21 0.1M
2025-02-07 113.99 113.99 108.00 110.74 0.0M
2025-02-06 114.49 114.50 111.00 112.10 0.0M
2025-02-05 110.00 114.10 109.55 113.42 0.0M
2025-02-04 115.99 116.00 114.10 114.99 0.0M
2025-02-03 117.80 117.80 113.00 114.77 0.0M
2025-02-01 120.90 120.90 117.00 117.83 0.0M
2025-01-31 113.19 117.50 113.00 116.74 0.0M
2025-01-30 114.04 114.99 111.07 113.19 0.0M
2025-01-29 110.00 114.70 109.80 114.04 0.0M
2025-01-28 112.50 113.00 104.74 109.24 0.1M
2025-01-27 116.98 116.98 109.47 110.26 0.0M
2025-01-24 117.30 118.00 114.00 115.24 0.0M
2025-01-23 117.32 119.00 117.05 117.57 0.0M
2025-01-22 118.17 120.30 114.00 117.32 0.0M
2025-01-21 118.50 121.49 118.01 118.86 0.0M
2025-01-20 120.99 121.00 118.30 118.91 0.0M
2025-01-17 121.89 121.89 118.01 119.90 0.0M
2025-01-16 121.80 121.99 118.00 119.49 0.0M
2025-01-15 117.00 120.65 116.85 119.37 0.0M
2025-01-14 115.60 119.50 113.00 118.88 0.1M
2025-01-13 120.99 120.99 118.00 118.00 0.1M
2025-01-10 122.90 124.23 120.00 124.22 0.2M
2025-01-09 113.00 118.32 110.00 118.32 0.1M
2025-01-08 118.75 118.75 112.00 112.69 0.1M
2025-01-07 122.71 122.71 114.50 116.15 0.1M
2025-01-06 127.00 127.00 118.51 119.81 0.1M
2025-01-03 123.99 126.43 122.26 123.38 0.1M
2025-01-02 122.68 126.65 121.00 123.64 0.2M
2025-01-01 126.00 126.99 119.00 121.83 0.1M