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
2023-12-29 139.05 141.40 138.30 141.40 0.1M
2023-12-28 130.00 134.70 130.00 134.70 0.0M
2023-12-27 128.15 131.90 127.25 128.30 0.0M
2023-12-26 130.60 132.80 129.70 131.00 0.0M
2023-12-22 129.95 132.00 128.85 130.60 0.0M
2023-12-21 120.10 128.75 120.10 127.30 0.0M
2023-12-20 130.05 131.80 123.65 126.00 0.0M
2023-12-19 132.10 134.05 129.30 130.15 0.0M
2023-12-18 129.15 134.40 129.15 131.70 0.0M
2023-12-15 137.60 139.00 134.25 134.85 0.0M
2023-12-14 141.60 141.60 133.75 135.20 0.0M
2023-12-13 134.00 137.20 131.75 137.20 0.0M
2023-12-12 127.00 130.70 125.50 130.70 0.0M
2023-12-11 129.10 129.10 124.00 124.50 0.0M
2023-12-08 129.15 131.00 128.45 128.90 0.0M
2023-12-07 130.25 131.00 127.30 128.50 0.0M
2023-12-06 135.75 135.75 129.15 130.45 0.0M
2023-12-05 130.95 135.00 128.35 133.45 0.0M
2023-12-04 130.40 132.10 130.00 130.95 0.0M
2023-12-01 136.80 136.80 132.50 132.65 0.0M
2023-11-30 131.10 136.05 131.10 134.10 0.0M
2023-11-29 134.40 137.20 133.10 133.50 0.0M
2023-11-28 137.75 137.85 133.25 137.10 0.0M
2023-11-24 137.70 137.70 134.00 135.05 0.0M
2023-11-23 141.30 141.30 135.40 137.00 0.0M
2023-11-22 138.00 140.95 136.90 138.50 0.0M
2023-11-21 134.00 135.75 131.50 134.25 0.0M
2023-11-20 135.00 135.45 130.75 131.85 0.0M
2023-11-17 141.55 141.55 133.75 134.25 0.0M
2023-11-16 141.00 141.00 136.40 137.70 0.0M
2023-11-15 135.30 140.50 134.05 137.80 0.0M
2023-11-13 136.00 136.50 131.00 134.90 0.0M
2023-11-12 132.20 139.00 130.25 133.05 0.0M
2023-11-10 134.90 141.95 134.90 134.90 0.1M
2023-11-09 150.75 150.75 141.55 142.00 0.1M
2023-11-08 145.75 148.95 144.20 148.95 0.1M
2023-11-07 140.50 141.90 135.00 141.90 0.1M
2023-11-06 130.00 135.15 130.00 135.15 0.1M
2023-11-03 133.95 133.95 128.75 128.75 0.1M
2023-11-02 147.95 147.95 135.10 135.50 0.1M
2023-11-01 148.00 150.00 140.50 142.20 0.2M
2023-10-31 129.06 136.40 129.06 136.40 0.0M
2023-10-30 114.31 124.00 113.48 124.00 0.1M
2023-10-27 109.47 114.94 108.20 112.73 0.1M
2023-10-26 108.79 110.00 105.46 109.47 0.0M
2023-10-25 111.00 111.61 103.30 111.01 0.1M
2023-10-23 106.20 116.90 106.20 106.30 0.2M
2023-10-20 118.05 118.05 106.81 111.78 0.3M
2023-10-19 112.43 112.43 112.43 112.43 0.0M
2023-10-18 107.08 107.08 107.08 107.08 0.1M
2023-10-17 101.70 101.99 97.15 101.99 0.1M
2023-10-16 94.37 97.14 90.11 97.14 0.1M
2023-10-13 92.52 92.52 92.52 92.52 0.0M
2023-10-12 89.50 90.71 89.50 90.71 0.0M
2023-10-11 88.40 88.94 86.50 88.94 0.0M
2023-10-10 87.20 87.20 87.20 87.20 0.0M
2023-10-09 90.00 90.00 88.97 88.97 0.0M
2023-10-06 90.78 90.78 89.00 90.78 0.0M
2023-10-05 89.13 89.13 88.05 89.00 0.0M
2023-10-04 87.35 87.39 86.86 87.39 0.0M
2023-10-03 87.39 87.39 87.39 87.39 0.0M
2023-09-29 85.68 85.68 85.68 85.68 0.0M
2023-09-28 82.90 84.00 82.90 84.00 0.0M
2023-09-27 84.12 84.12 84.12 84.12 0.0M
2023-09-26 85.83 86.00 85.83 85.83 0.0M
2023-09-25 87.60 87.60 87.58 87.58 0.0M
2023-09-22 89.36 89.36 89.36 89.36 0.0M
2023-09-21 91.18 91.18 91.18 91.18 0.0M
2023-09-20 93.04 93.04 93.04 93.04 0.0M
2023-09-18 94.93 94.93 94.93 94.93 0.0M
2023-09-15 96.86 96.86 96.86 96.86 0.0M
2023-09-14 95.31 98.83 95.31 98.83 0.3M
2023-09-13 96.90 96.90 96.90 96.90 0.0M
2023-09-12 98.50 99.76 90.30 98.87 0.1M
2023-09-11 95.01 95.01 95.01 95.01 0.0M
2023-09-08 90.49 90.49 85.60 90.49 0.5M
2023-09-07 86.19 86.19 86.19 86.19 1.4M
2023-09-06 82.09 82.09 82.09 82.09 0.0M
2023-09-05 78.19 78.19 78.19 78.19 0.0M
2023-09-04 74.47 74.47 74.47 74.47 0.0M
2023-09-01 70.93 70.93 70.93 70.93 0.0M
2023-08-31 69.54 69.54 69.54 69.54 2.5M
2023-08-30 68.18 68.18 68.18 68.18 0.0M
2023-08-29 66.85 66.85 66.85 66.85 0.0M
2023-08-28 64.60 65.54 63.02 65.54 0.3M
2023-08-25 64.26 64.26 64.26 64.26 0.0M
2023-08-24 65.57 65.57 65.57 65.57 0.0M
2023-08-23 66.90 66.90 66.90 66.90 0.0M
2023-08-22 68.26 68.26 68.26 68.26 0.0M
2023-08-21 69.65 69.65 69.65 69.65 0.0M
2023-08-18 71.07 71.07 71.07 71.07 0.0M
2023-08-17 72.52 72.52 72.52 72.52 0.0M
2023-08-16 73.99 73.99 73.99 73.99 0.0M
2023-08-14 75.49 75.49 75.49 75.49 0.0M
2023-08-11 77.03 77.03 77.03 77.03 0.0M
2023-08-10 78.60 78.60 78.60 78.60 0.0M
2023-08-09 80.20 80.20 80.20 80.20 0.0M
2023-08-08 81.83 81.83 81.83 81.83 0.0M
2023-08-07 83.50 83.50 83.50 83.50 0.0M
2023-08-04 85.20 85.20 85.20 85.20 0.0M
2023-08-03 86.93 86.93 86.93 86.93 0.0M
2023-08-02 88.70 88.70 88.70 88.70 0.0M
2023-08-01 90.51 90.51 90.51 90.51 0.0M
2023-07-31 98.00 98.00 92.35 92.35 0.0M
2023-07-28 97.00 97.20 96.00 97.20 0.0M
2023-07-27 92.60 92.60 92.60 92.60 0.0M
2023-07-26 93.50 93.50 88.10 88.18 0.1M
2023-07-25 92.38 92.73 90.00 92.73 0.1M
2023-07-24 86.28 88.31 86.28 88.31 0.0M
2023-07-21 83.96 84.75 82.58 84.11 0.0M
2023-07-20 84.49 84.49 82.06 83.48 0.0M
2023-07-19 83.25 84.50 81.80 83.08 0.0M
2023-07-18 80.53 82.99 80.53 82.25 0.0M
2023-07-17 80.50 83.75 80.50 82.00 0.0M
2023-07-14 80.25 82.38 79.16 80.58 0.0M
2023-07-13 79.18 83.00 78.75 80.50 0.0M
2023-07-12 83.25 83.49 78.78 82.70 0.0M
2023-07-11 81.88 84.25 81.28 82.15 0.0M
2023-07-10 81.78 85.48 81.78 81.91 0.0M
2023-07-07 85.00 85.00 82.50 82.91 0.0M
2023-07-06 83.86 86.00 81.65 84.51 0.0M
2023-07-05 85.00 86.00 81.25 83.05 0.0M
2023-07-04 83.94 86.00 83.50 84.06 0.0M
2023-07-03 82.51 85.00 82.50 83.35 0.0M
2023-06-30 83.23 86.15 83.23 84.73 0.0M
2023-06-28 82.50 85.10 81.76 84.91 0.0M
2023-06-27 82.00 83.35 79.53 81.05 0.0M
2023-06-26 82.50 83.55 79.75 80.55 0.0M
2023-06-23 81.55 83.50 79.50 81.51 0.0M
2023-06-22 82.89 85.00 81.25 81.95 0.0M
2023-06-21 85.75 86.25 83.78 84.19 0.0M
2023-06-20 85.75 87.25 82.78 85.61 0.0M
2023-06-19 83.81 86.25 80.28 85.48 0.0M
2023-06-16 84.58 84.58 80.84 83.61 0.1M
2023-06-15 88.90 89.53 85.00 85.09 0.0M
2023-06-14 88.75 91.25 84.19 88.10 0.1M
2023-06-13 88.64 88.64 88.25 88.61 0.3M
2023-06-12 82.50 84.43 82.00 84.43 0.1M
2023-06-09 80.48 81.75 75.49 80.41 0.1M
2023-06-08 78.49 79.84 74.81 79.45 0.1M
2023-06-07 78.50 81.50 71.09 78.58 0.6M
2023-06-06 66.30 74.74 66.30 74.74 0.5M
2023-06-05 56.46 62.29 55.98 62.29 0.2M
2023-06-02 51.75 52.48 49.89 51.91 0.1M
2023-06-01 51.54 52.03 50.34 51.73 0.0M
2023-05-31 52.50 54.64 51.00 51.43 0.1M
2023-05-30 50.16 53.79 48.38 51.91 0.1M
2023-05-29 46.75 49.75 46.75 48.99 0.1M
2023-05-26 46.39 47.16 46.24 46.86 0.0M
2023-05-25 46.56 46.80 45.96 46.36 0.0M
2023-05-24 46.24 47.25 46.23 46.25 0.0M
2023-05-23 47.74 47.74 46.00 46.30 0.0M
2023-05-22 46.39 47.50 46.00 46.55 0.0M
2023-05-19 46.49 46.58 46.18 46.41 0.0M
2023-05-18 46.48 46.70 46.31 46.35 0.0M
2023-05-17 45.53 47.25 45.53 46.03 0.0M
2023-05-16 45.50 47.96 45.50 46.46 0.0M
2023-05-15 46.16 46.69 45.71 46.50 0.0M
2023-05-12 46.84 47.00 45.75 45.91 0.0M
2023-05-11 46.14 46.84 46.10 46.74 0.0M
2023-05-10 44.70 46.78 44.63 46.29 0.0M
2023-05-09 45.63 46.11 45.45 45.73 0.0M
2023-05-08 45.46 46.39 44.98 45.10 0.0M
2023-05-05 44.53 46.23 44.53 45.46 0.0M
2023-05-04 42.63 46.24 42.63 45.56 0.0M
2023-05-03 47.50 47.50 45.08 45.49 0.0M
2023-05-02 50.25 50.75 45.05 45.94 0.1M
2023-04-28 49.89 50.83 49.35 50.30 0.0M
2023-04-27 49.25 49.75 48.46 48.85 0.0M
2023-04-26 50.28 50.29 48.34 48.85 0.0M
2023-04-25 49.18 50.88 49.18 50.00 0.0M
2023-04-24 49.50 50.51 49.21 49.34 0.0M
2023-04-21 49.68 50.51 49.25 49.69 0.0M
2023-04-20 50.79 50.79 49.29 49.70 0.0M
2023-04-19 50.83 51.25 50.25 50.29 0.0M
2023-04-18 48.78 50.79 48.78 50.30 0.0M
2023-04-17 47.75 50.44 47.75 49.68 0.0M
2023-04-13 48.00 49.16 48.00 48.89 0.0M
2023-04-12 47.14 47.89 46.69 47.76 0.0M
2023-04-11 45.63 48.08 45.63 46.64 0.0M
2023-04-10 45.91 46.50 45.46 46.40 0.0M
2023-04-06 46.09 46.09 45.28 45.51 0.0M
2023-04-05 46.25 46.50 45.16 45.63 0.0M
2023-04-03 44.28 45.75 44.28 45.75 0.0M
2023-03-31 43.78 44.88 42.96 43.35 0.0M
2023-03-29 35.53 43.34 35.53 43.11 0.0M
2023-03-28 43.40 43.43 41.25 41.64 0.0M
2023-03-27 45.73 45.73 43.00 43.14 0.0M
2023-03-24 45.63 45.74 43.20 43.70 0.0M
2023-03-23 45.64 47.25 44.64 45.50 0.0M
2023-03-22 47.25 47.25 45.83 46.86 0.0M
2023-03-21 43.76 47.48 43.75 46.46 0.0M
2023-03-20 50.50 50.50 45.69 46.64 0.0M
2023-03-17 50.00 50.00 45.30 46.88 0.0M
2023-03-16 50.00 50.00 45.43 46.70 0.0M
2023-03-15 47.83 50.50 46.75 47.38 0.0M
2023-03-14 48.81 48.81 47.50 47.78 0.0M
2023-03-13 51.20 51.20 48.21 48.44 0.0M
2023-03-10 48.14 50.54 48.14 49.75 0.0M
2023-03-09 49.36 52.15 49.25 50.60 0.0M
2023-03-08 49.29 49.84 48.76 49.25 0.0M
2023-03-06 50.31 50.31 48.75 49.28 0.0M
2023-03-03 47.60 48.86 47.60 48.43 0.0M
2023-03-02 52.00 52.00 47.50 47.61 0.0M
2023-03-01 46.24 48.90 46.24 48.53 0.0M
2023-02-28 48.20 48.20 46.80 47.18 0.0M
2023-02-27 47.26 47.98 46.66 47.68 0.0M
2023-02-24 48.01 49.94 45.73 47.26 0.0M
2023-02-23 48.78 49.89 47.90 48.19 0.0M
2023-02-22 51.55 51.59 48.50 48.71 0.0M
2023-02-21 51.15 51.51 50.50 50.84 0.0M
2023-02-20 50.96 52.20 50.48 50.75 0.0M
2023-02-17 51.73 51.93 51.16 51.55 0.0M
2023-02-16 53.18 53.18 51.43 51.56 0.0M
2023-02-15 51.36 53.75 50.69 52.03 0.0M
2023-02-14 51.31 51.79 50.30 50.86 0.0M
2023-02-13 52.75 52.75 49.95 50.43 0.0M
2023-02-10 50.85 52.19 50.58 51.51 0.0M
2023-02-09 50.68 52.78 50.68 51.16 0.1M
2023-02-08 55.05 55.05 50.84 52.31 0.1M
2023-02-07 54.60 55.15 53.11 53.65 0.1M
2023-02-06 56.26 56.26 51.09 53.33 0.1M
2023-02-03 60.01 64.64 54.20 55.14 0.3M
2023-02-02 54.20 59.29 54.20 57.78 0.0M
2023-02-01 57.99 59.55 55.94 56.26 0.0M
2023-01-31 59.16 59.33 56.43 56.88 0.0M
2023-01-30 53.45 58.88 53.30 57.19 0.0M
2023-01-27 53.81 55.05 50.00 53.58 0.0M
2023-01-25 55.34 56.30 53.75 54.50 0.0M
2023-01-24 58.75 58.75 54.70 55.34 0.0M
2023-01-23 57.48 59.39 56.14 56.41 0.1M
2023-01-20 55.59 60.26 55.59 57.61 0.0M
2023-01-19 57.00 58.06 55.31 55.83 0.1M
2023-01-18 60.28 62.93 57.25 57.98 0.2M
2023-01-17 51.20 61.16 51.20 59.96 0.3M
2023-01-16 51.34 52.06 50.70 50.98 0.0M
2023-01-13 50.00 53.40 49.66 51.24 0.2M
2023-01-12 50.90 52.29 48.94 49.90 0.0M
2023-01-11 47.48 51.04 47.48 49.89 0.1M
2023-01-10 47.65 48.73 47.10 47.56 0.0M
2023-01-09 47.09 47.98 47.09 47.61 0.0M
2023-01-06 44.74 46.65 44.34 46.24 0.0M
2023-01-05 44.61 45.21 44.25 44.58 0.0M
2023-01-04 44.26 45.41 43.00 44.46 0.0M
2023-01-03 43.18 44.34 42.33 44.18 0.0M
2023-01-02 42.48 42.99 41.75 42.38 0.0M