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
2025-09-26 109.25 109.25 103.80 104.00 0.0M
2025-09-25 111.00 112.45 108.40 109.25 0.0M
2025-09-24 110.15 112.65 110.15 111.40 0.0M
2025-09-23 112.75 112.85 111.40 111.50 0.0M
2025-09-22 111.50 113.10 111.50 112.85 0.0M
2025-09-19 113.25 113.25 111.50 111.50 0.0M
2025-09-18 111.85 113.85 110.50 112.20 0.0M
2025-09-17 110.00 112.80 110.00 110.50 0.0M
2025-09-16 111.75 113.80 111.75 112.20 0.0M
2025-09-15 111.05 113.95 111.00 111.75 0.0M
2025-09-12 114.95 114.95 110.15 111.00 0.0M
2025-09-11 113.50 113.75 111.25 112.45 0.0M
2025-09-10 110.25 113.55 110.25 110.65 0.0M
2025-09-09 110.95 113.25 108.00 112.55 0.0M
2025-09-08 111.65 112.00 109.50 110.00 0.0M
2025-09-05 113.35 113.35 110.00 112.80 0.0M
2025-09-04 112.00 115.35 108.20 109.90 0.0M
2025-09-03 110.40 119.75 110.40 111.45 0.0M
2025-09-02 118.50 118.50 113.55 114.05 0.0M
2025-09-01 107.90 113.25 107.90 113.25 0.0M
2025-08-29 100.05 107.90 100.05 107.90 0.0M
2025-08-28 101.05 104.85 101.00 102.80 0.0M
2025-08-26 100.10 104.95 99.05 102.15 0.0M
2025-08-25 103.25 105.95 101.10 102.95 0.0M
2025-08-22 110.85 110.85 103.20 106.40 0.0M
2025-08-21 105.60 109.50 105.60 107.55 0.0M
2025-08-20 109.45 109.45 106.00 109.25 0.0M
2025-08-19 105.50 109.15 105.50 107.90 0.0M
2025-08-18 110.00 111.50 107.20 108.75 0.0M
2025-08-14 112.00 112.25 108.00 110.00 0.0M
2025-08-13 113.00 114.75 110.80 112.30 0.0M
2025-08-12 119.10 119.10 113.85 116.60 0.0M
2025-08-11 121.25 121.25 114.00 116.15 0.0M
2025-08-08 115.55 118.75 115.55 118.15 0.0M
2025-08-07 108.30 117.90 108.30 113.10 0.0M
2025-08-06 115.25 115.95 110.65 112.30 0.0M
2025-08-05 117.00 118.50 115.00 116.45 0.0M
2025-08-04 122.55 122.55 118.00 119.95 0.0M
2025-08-01 120.00 122.00 118.65 119.05 0.0M
2025-07-31 118.65 121.85 118.60 120.15 0.0M
2025-07-30 121.90 122.00 120.00 121.65 0.0M
2025-07-29 120.00 122.75 120.00 120.05 0.0M
2025-07-28 119.50 122.65 118.20 120.00 0.0M
2025-07-25 120.00 121.00 120.00 120.10 0.0M
2025-07-24 122.00 123.15 120.05 121.25 0.0M
2025-07-23 120.70 126.40 118.60 122.00 0.0M
2025-07-22 121.05 123.00 119.50 121.10 0.0M
2025-07-21 123.00 123.00 119.60 121.90 0.0M
2025-07-18 118.00 123.00 117.35 120.70 0.0M
2025-07-17 118.05 119.50 118.05 119.35 0.0M
2025-07-16 119.00 120.90 118.20 119.00 0.0M
2025-07-15 118.65 119.95 117.15 119.00 0.0M
2025-07-14 120.50 121.40 118.00 118.10 0.0M
2025-07-11 119.70 121.35 117.35 120.35 0.0M
2025-07-10 117.00 121.00 117.00 119.90 0.0M
2025-07-09 120.00 120.00 119.20 119.20 0.0M
2025-07-08 120.60 123.75 116.35 117.90 0.0M
2025-07-07 121.20 123.00 120.00 120.65 0.0M
2025-07-04 122.00 123.90 121.20 122.90 0.0M
2025-07-03 124.45 126.45 122.60 123.45 0.0M
2025-07-02 120.00 124.45 120.00 122.10 0.0M
2025-07-01 121.00 123.50 119.30 121.80 0.0M
2025-06-30 126.80 126.80 119.20 121.00 0.0M
2025-06-27 127.00 127.90 124.00 124.85 0.0M
2025-06-26 124.00 128.00 123.05 126.95 0.0M
2025-06-25 125.35 128.00 123.50 124.00 0.0M
2025-06-24 125.20 129.70 123.85 125.25 0.0M
2025-06-23 125.10 127.00 120.30 125.15 0.0M
2025-06-20 123.00 129.00 120.45 125.10 0.0M
2025-06-19 131.45 131.45 125.10 126.40 0.0M
2025-06-18 133.00 133.00 129.00 129.00 0.0M
2025-06-17 128.90 132.00 125.05 131.80 0.0M
2025-06-16 126.20 132.00 125.25 127.75 0.0M
2025-06-13 123.30 131.80 122.15 131.80 0.0M
2025-06-12 120.65 125.55 120.15 125.55 0.0M
2025-06-11 123.50 125.05 119.15 119.60 0.0M
2025-06-10 124.45 124.45 122.10 122.50 0.0M
2025-06-09 123.55 126.40 121.90 123.70 0.0M
2025-06-06 121.50 125.75 118.50 124.90 0.0M
2025-06-05 124.05 124.05 119.25 119.80 0.0M
2025-06-04 130.00 130.00 119.65 121.55 0.0M
2025-06-03 121.55 124.95 121.55 124.95 0.0M
2025-06-02 113.05 119.00 113.05 119.00 0.0M
2025-05-30 117.00 117.15 112.56 113.37 0.0M
2025-05-29 119.80 122.89 116.10 117.01 0.0M
2025-05-28 125.64 125.64 113.68 119.80 0.1M
2025-05-27 119.66 119.66 119.66 119.66 0.0M
2025-05-26 109.05 113.97 107.89 113.97 0.0M
2025-05-23 106.00 109.39 103.99 108.55 0.0M
2025-05-22 103.00 104.70 101.23 104.19 0.0M
2025-05-21 103.00 103.00 101.59 102.52 0.0M
2025-05-20 105.89 105.89 100.64 101.11 0.0M
2025-05-19 97.24 103.79 97.24 101.13 0.0M
2025-05-16 100.98 102.00 95.94 101.43 0.0M
2025-05-15 99.66 99.66 96.90 99.66 0.1M
2025-05-14 91.33 94.92 90.11 94.92 0.0M
2025-05-13 92.00 92.00 88.56 90.40 0.0M
2025-05-12 86.00 88.86 85.99 88.86 0.0M
2025-05-09 83.90 85.91 82.00 84.63 0.0M
2025-05-08 84.56 87.14 84.56 85.48 0.0M
2025-05-07 83.65 86.45 83.65 85.32 0.0M
2025-05-06 88.25 88.25 84.60 85.32 0.0M
2025-05-05 83.05 88.25 83.05 87.83 0.0M
2025-05-02 85.98 85.98 84.15 84.47 0.0M
2025-04-30 87.60 87.60 82.60 86.00 0.0M
2025-04-29 85.26 85.99 84.00 84.48 0.0M
2025-04-28 86.99 86.99 84.13 85.24 0.0M
2025-04-25 87.50 87.50 84.00 85.10 0.0M
2025-04-24 89.96 89.96 85.67 86.62 0.0M
2025-04-23 87.49 88.87 86.00 87.00 0.0M
2025-04-22 87.40 89.10 86.99 87.49 0.0M
2025-04-21 84.00 85.95 83.10 84.90 0.0M
2025-04-17 82.50 86.55 81.01 84.97 0.0M
2025-04-16 82.79 83.70 81.30 83.07 0.0M
2025-04-15 82.00 84.89 80.20 81.30 0.0M
2025-04-11 82.60 83.79 79.00 81.67 0.0M
2025-04-09 83.30 83.65 80.11 80.24 0.0M
2025-04-08 78.51 84.75 78.51 83.30 0.0M
2025-04-07 82.16 82.54 81.82 81.82 0.0M
2025-04-04 93.16 93.16 84.70 86.12 0.0M
2025-04-03 87.95 88.75 85.25 88.75 0.0M
2025-04-02 84.53 84.53 84.53 84.53 0.0M
2025-04-01 79.00 80.51 77.99 80.51 0.0M
2025-03-28 80.99 82.66 75.51 76.68 0.0M
2025-03-27 82.85 82.85 79.13 79.13 0.1M
2025-03-26 85.00 85.30 82.00 83.29 0.0M
2025-03-25 89.28 89.28 84.82 85.07 0.0M
2025-03-24 93.30 93.30 88.00 89.28 0.0M
2025-03-21 86.66 91.00 84.35 89.94 0.0M
2025-03-20 85.66 89.77 85.66 86.67 0.0M
2025-03-19 86.70 89.00 85.20 87.88 0.0M
2025-03-18 88.82 88.82 82.90 85.50 0.0M
2025-03-17 85.97 89.95 85.55 86.15 0.0M
2025-03-13 90.40 92.86 87.00 88.17 0.0M
2025-03-12 95.26 95.26 90.00 90.54 0.0M
2025-03-11 91.11 94.69 91.00 92.05 0.0M
2025-03-10 97.02 99.89 94.95 94.99 0.0M
2025-03-07 99.00 103.15 99.00 99.94 0.0M
2025-03-06 96.00 99.04 94.00 98.93 0.0M
2025-03-05 86.50 94.33 86.50 94.33 0.0M
2025-03-04 87.80 90.00 82.03 89.84 0.0M
2025-03-03 90.00 90.00 85.17 86.21 0.0M
2025-02-28 92.50 92.50 88.30 89.65 0.0M
2025-02-27 97.60 98.45 92.90 92.90 0.0M
2025-02-25 93.15 98.50 93.15 97.75 0.0M
2025-02-24 97.35 99.80 97.25 97.75 0.0M
2025-02-21 100.50 102.90 100.00 102.35 0.0M
2025-02-20 94.10 101.90 94.10 100.50 0.0M
2025-02-19 93.55 98.20 91.65 98.00 0.0M
2025-02-18 95.00 98.40 91.00 93.55 0.0M
2025-02-17 93.35 96.30 93.35 95.60 0.0M
2025-02-14 99.65 101.70 96.50 98.25 0.0M
2025-02-13 100.00 103.90 98.55 101.55 0.0M
2025-02-12 103.00 106.00 99.00 100.15 0.0M
2025-02-11 102.25 104.95 101.10 103.50 0.0M
2025-02-10 110.70 112.95 105.20 105.70 0.0M
2025-02-07 113.00 113.00 109.00 110.70 0.0M
2025-02-06 114.90 114.90 112.20 112.65 0.0M
2025-02-05 115.80 115.80 110.00 111.85 0.0M
2025-02-04 110.15 116.85 110.15 113.45 0.0M
2025-02-03 114.20 116.90 113.50 114.65 0.0M
2025-02-01 119.50 119.50 116.60 118.20 0.0M
2025-01-31 115.40 117.70 115.40 116.30 0.0M
2025-01-30 114.45 116.30 111.75 112.20 0.0M
2025-01-29 111.00 114.95 111.00 113.30 0.0M
2025-01-28 112.00 112.50 105.60 110.65 0.0M
2025-01-27 116.15 116.15 110.35 111.15 0.0M
2025-01-24 118.75 120.60 113.60 116.15 0.0M
2025-01-23 119.90 119.90 115.50 118.75 0.0M
2025-01-22 118.00 120.80 114.00 118.30 0.0M
2025-01-21 118.95 121.90 118.50 119.20 0.0M
2025-01-20 121.85 121.85 118.15 119.65 0.0M
2025-01-17 117.55 121.30 117.55 120.55 0.0M
2025-01-16 121.00 124.65 117.85 118.80 0.0M
2025-01-15 118.10 120.60 117.00 119.65 0.0M
2025-01-14 112.25 119.85 112.25 118.10 0.0M
2025-01-13 120.00 121.10 118.10 118.10 0.0M
2025-01-10 124.30 124.30 122.50 124.30 0.1M
2025-01-09 112.50 118.40 112.50 118.40 0.0M
2025-01-08 115.00 117.00 112.20 112.80 0.0M
2025-01-07 122.90 122.90 116.00 117.70 0.0M
2025-01-06 121.80 125.00 118.75 120.50 0.0M
2025-01-03 124.80 127.00 123.00 124.75 0.0M
2025-01-02 122.60 127.20 122.00 124.85 0.0M
2025-01-01 125.95 127.95 122.10 124.25 0.0M