Maan Aluminium Ltd

MANA
🏛️ india →
104.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.38 30.45 29.24 29.65 0.0M
2021-12-30 29.35 29.75 28.93 29.02 0.0M
2021-12-29 29.29 30.32 29.04 29.51 0.0M
2021-12-28 29.12 30.01 29.12 29.50 0.0M
2021-12-27 27.89 28.82 27.60 28.48 0.0M
2021-12-24 27.82 28.98 27.75 28.02 0.0M
2021-12-23 29.01 29.29 28.27 28.51 0.0M
2021-12-22 28.56 29.44 28.16 28.70 0.0M
2021-12-21 28.00 29.12 28.00 28.00 0.0M
2021-12-20 29.49 29.50 27.10 27.81 0.0M
2021-12-17 32.62 32.62 29.23 29.84 0.0M
2021-12-16 28.12 31.25 28.12 30.84 0.0M
2021-12-15 29.99 31.01 29.73 29.77 0.0M
2021-12-14 30.02 30.66 29.80 30.34 0.0M
2021-12-13 32.05 32.05 30.27 30.43 0.0M
2021-12-10 31.35 32.56 30.75 31.15 0.0M
2021-12-09 29.71 32.25 29.52 31.04 0.0M
2021-12-08 28.80 29.50 28.80 29.38 0.0M
2021-12-07 27.69 28.88 27.69 28.71 0.0M
2021-12-06 28.54 28.56 27.50 27.55 0.0M
2021-12-03 29.18 29.49 28.24 28.64 0.0M
2021-12-02 27.77 28.39 27.21 28.09 0.0M
2021-12-01 26.50 27.99 26.01 27.04 0.0M
2021-11-30 28.12 28.40 26.50 26.74 0.0M
2021-11-29 28.96 28.96 27.79 27.79 0.1M
2021-11-26 30.14 30.34 28.95 29.24 0.0M
2021-11-25 32.23 32.23 29.85 30.11 0.0M
2021-11-24 29.89 31.27 29.05 30.77 0.1M
2021-11-23 29.18 30.52 28.71 29.79 0.0M
2021-11-22 31.64 31.64 29.76 29.76 0.0M
2021-11-18 31.75 31.84 30.75 31.32 0.0M
2021-11-17 32.12 32.50 31.25 31.52 0.0M
2021-11-16 32.11 32.25 31.25 32.02 0.0M
2021-11-15 33.75 33.75 31.91 32.06 0.0M
2021-11-12 33.06 33.80 32.79 33.59 0.0M
2021-11-11 32.54 32.75 31.95 32.60 0.0M
2021-11-10 32.75 32.95 32.14 32.25 0.0M
2021-11-09 32.05 33.20 32.05 32.44 0.0M
2021-11-08 33.30 33.54 31.93 32.06 0.0M
2021-11-04 34.25 34.25 33.02 33.26 0.0M
2021-11-03 33.83 34.11 32.26 33.02 0.0M
2021-11-02 33.75 33.80 32.89 33.40 0.0M
2021-11-01 34.96 34.96 32.80 33.89 0.0M
2021-10-29 33.33 34.75 31.82 33.67 0.0M
2021-10-28 32.00 33.10 30.79 33.10 0.1M
2021-10-27 32.46 33.48 31.25 31.52 0.0M
2021-10-26 32.24 32.96 32.14 32.51 0.0M
2021-10-25 33.64 33.64 31.20 31.73 0.0M
2021-10-22 34.52 34.60 32.31 32.36 0.0M
2021-10-21 34.12 34.45 33.02 34.01 0.0M
2021-10-20 34.25 36.38 33.24 33.49 0.0M
2021-10-19 37.50 37.67 34.25 34.98 0.1M
2021-10-18 34.00 35.90 34.00 35.90 0.1M
2021-10-14 34.40 34.99 33.86 34.20 0.0M
2021-10-13 33.35 34.88 33.00 34.36 0.1M
2021-10-12 33.96 34.16 32.86 33.65 0.0M
2021-10-11 33.66 34.98 33.08 33.71 0.0M
2021-10-08 35.50 35.50 33.66 34.70 0.0M
2021-10-07 37.88 37.88 35.15 35.36 0.0M
2021-10-06 35.89 37.65 35.89 36.99 0.1M
2021-10-05 34.50 35.89 34.50 35.89 0.0M
2021-10-04 34.12 34.19 32.77 34.19 0.0M
2021-10-01 32.00 32.56 31.05 32.56 0.0M
2021-09-30 29.96 31.01 29.70 31.01 0.0M
2021-09-29 28.91 30.00 28.62 29.54 0.0M
2021-09-28 30.81 31.35 29.68 29.81 0.0M
2021-09-27 31.54 32.95 30.29 30.81 0.0M
2021-09-24 31.55 33.10 31.31 31.54 0.0M
2021-09-23 32.42 33.35 31.65 32.89 0.0M
2021-09-22 31.99 32.50 30.65 32.38 0.0M
2021-09-21 32.40 33.71 31.48 31.96 0.0M
2021-09-20 35.75 35.75 33.12 33.12 0.0M
2021-09-17 34.48 35.48 33.02 34.10 0.0M
2021-09-16 34.98 35.00 33.40 34.49 0.0M
2021-09-15 34.25 35.00 32.77 34.30 0.0M
2021-09-14 34.91 34.91 32.56 33.92 0.0M
2021-09-13 34.36 36.25 33.55 33.88 0.0M
2021-09-09 35.41 35.41 33.90 35.04 0.0M
2021-09-08 35.25 35.25 34.09 34.42 0.0M
2021-09-07 37.09 37.09 34.50 34.74 0.0M
2021-09-06 35.00 37.23 35.00 35.75 0.0M
2021-09-03 37.24 37.24 35.31 35.70 0.0M
2021-09-02 35.25 35.90 34.50 35.80 0.0M
2021-09-01 32.52 34.55 32.52 34.20 0.0M
2021-08-31 35.00 35.95 33.50 34.10 0.0M
2021-08-30 36.74 36.75 34.50 34.76 0.0M
2021-08-27 34.54 36.65 34.52 35.89 0.0M
2021-08-26 37.98 37.98 36.34 36.34 0.0M
2021-08-25 38.20 38.74 36.75 38.24 0.0M
2021-08-24 34.41 38.01 34.41 36.90 0.1M
2021-08-23 36.21 38.00 36.21 36.21 0.0M
2021-08-20 38.11 38.11 38.11 38.11 0.0M
2021-08-18 40.11 40.11 40.11 40.11 0.0M
2021-08-17 44.70 44.70 42.21 42.21 0.0M
2021-08-16 44.46 48.38 44.42 44.42 0.0M
2021-08-13 50.99 50.99 46.16 46.76 0.0M
2021-08-12 45.12 49.88 45.12 48.59 0.1M
2021-08-11 47.50 47.50 47.50 47.50 0.0M
2021-08-10 50.02 50.02 50.00 50.00 0.0M
2021-08-09 55.39 55.39 52.62 52.62 0.0M
2021-08-06 57.36 57.36 53.38 55.39 0.0M
2021-08-05 53.75 57.50 53.66 55.65 0.0M
2021-08-04 57.40 57.40 52.25 56.48 0.1M
2021-08-03 54.67 54.67 54.45 54.67 0.0M
2021-08-02 51.99 52.08 49.60 52.08 0.0M
2021-07-30 49.75 50.50 48.75 49.59 0.0M
2021-07-29 50.00 50.00 48.50 49.24 0.0M
2021-07-28 49.98 50.25 46.89 49.31 0.0M
2021-07-27 49.75 50.62 48.25 48.87 0.0M
2021-07-26 51.24 51.24 48.12 49.76 0.0M
2021-07-23 50.50 50.50 48.88 48.89 0.0M
2021-07-22 50.75 50.75 48.25 49.51 0.0M
2021-07-20 51.25 51.50 47.73 48.46 0.0M
2021-07-19 50.00 51.36 49.19 50.24 0.1M
2021-07-16 50.00 50.00 48.69 49.87 0.1M
2021-07-15 45.65 49.41 45.65 48.79 0.1M
2021-07-14 47.12 48.51 46.58 47.76 0.1M
2021-07-13 47.36 50.09 45.00 45.74 0.1M
2021-07-12 42.50 45.86 41.73 45.86 0.1M
2021-07-09 42.38 42.49 41.50 41.69 0.0M
2021-07-08 43.61 43.61 41.61 42.22 0.0M
2021-07-07 41.84 43.40 41.28 42.81 0.1M
2021-07-06 41.50 42.42 41.50 41.81 0.0M
2021-07-05 43.50 43.50 41.50 41.75 0.1M
2021-07-02 43.61 43.61 41.88 42.39 0.1M
2021-07-01 41.49 43.66 41.49 42.41 0.1M
2021-06-30 40.79 41.80 40.66 40.91 0.1M
2021-06-29 40.75 41.70 40.41 40.77 0.1M
2021-06-28 40.86 42.40 40.07 41.04 0.1M
2021-06-25 41.35 41.49 40.26 40.66 0.0M
2021-06-24 40.91 42.49 40.87 41.09 0.0M
2021-06-23 41.86 41.86 40.73 40.84 0.1M
2021-06-22 44.34 44.34 41.41 41.76 0.1M
2021-06-21 42.88 46.62 40.70 43.64 0.4M
2021-06-18 40.50 44.14 36.12 43.64 0.4M
2021-06-17 42.12 43.75 39.02 40.13 0.3M
2021-06-16 43.38 44.61 41.21 42.52 0.7M
2021-06-15 39.88 40.56 36.84 40.56 0.5M
2021-06-14 28.50 33.80 27.62 33.80 0.5M
2021-06-11 28.61 28.70 27.50 28.17 0.1M
2021-06-10 27.76 29.00 27.76 28.34 0.1M
2021-06-09 29.38 29.38 26.97 27.51 0.1M
2021-06-08 26.12 29.38 25.62 28.17 0.3M
2021-06-07 25.91 26.25 25.46 25.84 0.1M
2021-06-04 26.81 26.81 25.40 25.56 0.1M
2021-06-03 26.25 26.27 25.41 25.55 0.0M
2021-06-02 25.77 26.12 25.41 26.01 0.0M
2021-06-01 24.39 26.95 24.39 25.27 0.3M
2021-05-31 23.95 26.54 23.76 25.46 0.2M
2021-05-28 24.16 24.16 23.39 23.79 0.0M
2021-05-27 23.85 23.92 23.38 23.49 0.0M
2021-05-26 24.12 24.35 23.71 23.74 0.0M
2021-05-25 24.08 24.56 23.79 24.12 0.1M
2021-05-24 23.75 24.44 23.17 23.94 0.1M
2021-05-21 23.75 24.23 23.51 23.63 0.0M
2021-05-20 22.50 24.52 22.12 23.12 0.1M
2021-05-19 24.92 25.09 23.62 23.93 0.0M
2021-05-18 25.59 25.75 24.44 24.70 0.1M
2021-05-17 25.24 25.87 25.00 25.32 0.0M
2021-05-14 24.68 25.89 24.29 25.00 0.1M
2021-05-12 26.11 26.11 23.75 23.91 0.1M
2021-05-11 25.01 25.62 24.51 24.81 0.1M
2021-05-10 23.98 27.25 23.91 26.24 0.4M
2021-05-07 23.02 24.00 22.70 23.61 0.1M
2021-05-06 23.49 23.66 22.12 22.29 0.0M
2021-05-05 23.07 23.07 22.52 22.69 0.0M
2021-05-04 24.05 24.05 21.50 22.29 0.2M
2021-05-03 23.74 24.45 23.38 23.62 0.2M
2021-04-30 22.32 24.79 22.32 23.26 0.3M
2021-04-29 20.12 23.12 19.44 21.96 0.4M
2021-04-28 20.62 20.62 19.38 19.89 0.0M
2021-04-27 20.07 20.93 19.68 19.97 0.1M
2021-04-26 20.50 20.50 19.52 19.56 0.1M
2021-04-23 20.61 20.69 19.59 20.31 0.2M
2021-04-22 20.77 20.86 20.09 20.31 0.1M
2021-04-20 19.61 20.90 18.88 20.32 0.1M
2021-04-19 19.50 20.09 18.88 19.59 0.1M
2021-04-16 20.10 21.65 19.75 20.65 0.2M
2021-04-15 18.01 20.00 17.89 19.93 0.1M
2021-04-13 18.43 19.44 18.43 18.52 0.0M
2021-04-12 20.38 20.38 18.12 18.22 0.2M
2021-04-09 20.01 22.01 19.87 20.30 0.3M
2021-04-08 20.88 20.88 19.36 19.59 0.0M
2021-04-07 19.00 19.51 17.91 19.16 0.0M
2021-04-06 18.54 19.06 18.39 18.93 0.0M
2021-04-05 17.75 19.20 17.75 18.75 0.1M
2021-04-01 19.37 19.71 19.01 19.29 0.1M
2021-03-31 18.64 19.75 18.63 19.23 0.1M
2021-03-30 17.89 18.69 17.89 18.32 0.0M
2021-03-26 18.08 18.92 17.31 17.62 0.0M
2021-03-25 18.53 18.69 17.30 17.56 0.1M
2021-03-24 19.45 19.52 18.45 18.48 0.0M
2021-03-23 19.12 19.88 19.12 19.26 0.0M
2021-03-22 17.76 20.38 17.76 19.12 0.1M
2021-03-19 18.06 18.42 16.73 17.87 0.1M
2021-03-18 18.64 18.74 18.19 18.38 0.0M
2021-03-17 19.24 19.24 18.50 18.62 0.0M
2021-03-16 19.22 19.29 18.75 19.07 0.0M
2021-03-15 18.75 19.12 18.01 18.66 0.1M
2021-03-12 19.61 19.62 18.75 19.05 0.1M
2021-03-10 19.61 19.79 19.11 19.54 0.0M
2021-03-09 19.91 20.37 19.25 19.65 0.0M
2021-03-08 19.88 21.12 19.61 20.74 0.1M
2021-03-05 19.62 19.64 19.12 19.55 0.0M
2021-03-04 19.88 20.52 19.50 19.91 0.1M
2021-03-03 20.36 20.51 19.18 19.77 0.0M
2021-03-02 20.59 21.06 20.00 20.13 0.2M
2021-03-01 20.62 21.11 20.25 20.39 0.1M
2021-02-26 19.10 20.84 18.96 20.13 0.1M
2021-02-25 19.69 19.69 18.73 19.10 0.0M
2021-02-24 19.45 20.25 19.39 19.51 0.1M
2021-02-23 18.75 20.13 18.75 19.43 0.2M
2021-02-22 20.11 20.69 18.81 19.23 0.1M
2021-02-19 18.56 21.62 18.26 19.89 0.3M
2021-02-18 16.61 19.17 16.36 18.57 0.6M
2021-02-17 13.54 17.19 13.54 16.48 0.2M
2021-02-16 15.00 15.86 14.71 14.79 0.3M
2021-02-15 16.23 16.37 14.87 15.24 0.1M
2021-02-12 16.34 16.34 15.00 15.88 0.5M
2021-02-11 14.22 16.50 12.75 16.44 0.6M
2021-02-10 13.75 13.75 13.75 13.75 0.0M
2021-02-09 14.11 14.56 13.39 13.46 0.1M
2021-02-08 14.43 14.57 13.63 14.45 0.0M
2021-02-05 14.11 15.18 13.94 14.35 0.1M
2021-02-04 13.81 13.96 13.63 13.70 0.0M
2021-02-03 13.45 13.81 13.12 13.81 0.1M
2021-02-02 13.56 13.60 13.01 13.21 0.1M
2021-02-01 13.46 13.69 12.94 12.96 0.1M
2021-01-29 12.87 13.41 12.87 13.20 0.0M
2021-01-28 12.50 12.76 12.06 12.74 0.0M
2021-01-27 12.97 12.97 12.50 12.59 0.0M
2021-01-25 13.44 13.73 12.85 13.07 0.1M
2021-01-22 14.00 14.21 13.37 13.51 0.1M
2021-01-21 14.17 14.38 13.75 13.87 0.0M
2021-01-20 14.47 14.47 13.95 14.09 0.0M
2021-01-19 14.38 14.85 14.26 14.39 0.1M
2021-01-18 14.06 14.49 13.25 14.36 0.3M
2021-01-15 14.16 14.16 13.45 13.53 0.1M
2021-01-14 14.33 14.33 13.48 13.69 0.1M
2021-01-13 14.38 14.50 13.99 14.14 0.1M
2021-01-12 14.50 14.85 13.96 14.15 0.1M
2021-01-11 14.97 14.97 13.75 14.24 0.0M
2021-01-08 14.19 15.31 14.12 14.71 0.1M
2021-01-07 14.88 15.56 13.76 14.12 0.1M
2021-01-06 15.27 15.51 14.93 15.01 0.0M
2021-01-05 15.04 15.62 14.75 15.14 0.1M
2021-01-04 14.94 16.32 14.94 15.96 0.4M
2021-01-01 14.76 15.61 14.31 14.84 0.4M