Maan Aluminium Limited MAANALU
NSE · India · Non-Energy Minerals
INR 99.34-0.83 (-0.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 100.17 | -0.45% | INR 102.63 | INR 102.63 | INR 99.81 | 29.71K |
| 2026-09-29 | INR 100.62 | -0.24% | INR 102.90 | INR 102.90 | INR 99.76 | 25.14K |
| 2026-09-28 | INR 100.86 | +0.68% | INR 101.95 | INR 103.42 | INR 99.01 | 82.23K |
| 2026-09-25 | INR 100.18 | -2.38% | INR 103.64 | INR 104.06 | INR 99.85 | 103.57K |
| 2026-09-24 | INR 102.62 | -1.26% | INR 105.00 | INR 105.00 | INR 102.25 | 37.56K |
| 2026-09-23 | INR 103.93 | -0.84% | INR 105.00 | INR 108.45 | INR 101.90 | 177.52K |
| 2026-09-22 | INR 104.81 | -0.29% | INR 108.37 | INR 108.37 | INR 100.20 | 63.47K |
| 2026-09-21 | INR 105.12 | +0.33% | INR 104.77 | INR 106.19 | INR 103.16 | 30.75K |
| 2026-09-18 | INR 104.77 | +1.83% | INR 105.85 | INR 105.94 | INR 103.61 | 32.91K |
| 2026-09-17 | INR 102.89 | -0.50% | INR 104.40 | INR 105.59 | INR 101.22 | 76.00K |
| 2026-09-16 | INR 103.41 | -2.57% | INR 106.14 | INR 107.87 | INR 101.80 | 73.65K |
| 2026-09-15 | INR 106.14 | -3.86% | INR 110.40 | INR 111.96 | INR 105.00 | 90.26K |
| 2026-09-14 | INR 110.40 | 0.00% | INR 110.40 | INR 110.40 | INR 110.40 | 0 |
| 2026-09-11 | INR 110.40 | -0.35% | INR 110.50 | INR 111.38 | INR 108.00 | 36.37K |
| 2026-09-10 | INR 110.79 | -0.43% | INR 112.98 | INR 113.01 | INR 109.82 | 92.72K |
| 2026-09-09 | INR 111.27 | -2.68% | INR 114.98 | INR 116.70 | INR 110.50 | 125.02K |
| 2026-09-08 | INR 114.34 | -0.81% | INR 116.50 | INR 119.78 | INR 113.30 | 54.61K |
| 2026-09-07 | INR 115.27 | -2.23% | INR 117.22 | INR 118.85 | INR 115.00 | 48.32K |
| 2026-09-04 | INR 117.90 | -2.38% | INR 120.15 | INR 123.00 | INR 117.21 | 74.25K |
| 2026-09-03 | INR 120.77 | +2.22% | INR 119.00 | INR 121.55 | INR 118.21 | 47.76K |
| 2026-09-02 | INR 118.15 | -1.06% | INR 119.78 | INR 120.39 | INR 117.01 | 33.36K |
| 2026-09-01 | INR 119.42 | -2.65% | INR 126.95 | INR 127.95 | INR 119.00 | 218.54K |
| 2026-08-31 | INR 122.67 | +1.86% | INR 120.00 | INR 124.00 | INR 117.42 | 80.74K |
| 2026-08-28 | INR 120.43 | +3.21% | INR 121.80 | INR 121.95 | INR 116.61 | 34.83K |
| 2026-08-27 | INR 116.68 | -1.93% | INR 120.49 | INR 120.90 | INR 115.60 | 61.59K |
| 2026-08-26 | INR 118.98 | +0.56% | INR 118.50 | INR 120.60 | INR 118.00 | 15.28K |
| 2026-08-25 | INR 118.32 | -0.60% | INR 121.58 | INR 121.58 | INR 117.36 | 28.17K |
| 2026-08-24 | INR 119.04 | -0.30% | INR 119.40 | INR 121.95 | INR 118.39 | 31.57K |
| 2026-08-21 | INR 119.40 | +0.74% | INR 118.52 | INR 122.33 | INR 118.05 | 41.61K |
| 2026-08-20 | INR 118.52 | -0.28% | INR 121.00 | INR 121.00 | INR 118.00 | 39.81K |
| 2026-08-19 | INR 118.85 | -0.42% | INR 120.00 | INR 123.29 | INR 118.63 | 19.46K |
| 2026-08-18 | INR 119.35 | +0.02% | INR 122.79 | INR 122.79 | INR 118.00 | 44.46K |
| 2026-08-17 | INR 119.33 | -0.68% | INR 123.80 | INR 123.80 | INR 118.01 | 42.88K |
| 2026-08-14 | INR 120.15 | -1.27% | INR 123.00 | INR 125.00 | INR 118.81 | 44.57K |
| 2026-08-13 | INR 121.70 | -2.65% | INR 125.18 | INR 126.43 | INR 121.10 | 51.03K |
| 2026-08-12 | INR 125.01 | +1.50% | INR 120.50 | INR 131.00 | INR 120.50 | 148.92K |
| 2026-08-11 | INR 123.16 | -1.39% | INR 125.00 | INR 127.49 | INR 122.00 | 43.97K |
| 2026-08-10 | INR 124.89 | +0.37% | INR 126.92 | INR 126.92 | INR 123.82 | 27.46K |
| 2026-08-07 | INR 124.43 | -3.36% | INR 129.50 | INR 129.50 | INR 124.00 | 53.41K |
| 2026-08-06 | INR 128.76 | +1.19% | INR 128.35 | INR 130.00 | INR 126.70 | 64.50K |
| 2026-08-05 | INR 127.25 | +0.13% | INR 128.87 | INR 130.00 | INR 126.11 | 38.07K |
| 2026-08-04 | INR 127.09 | +0.24% | INR 126.00 | INR 132.16 | INR 126.00 | 120.21K |
| 2026-08-03 | INR 126.78 | +3.39% | INR 124.70 | INR 128.00 | INR 121.88 | 167.15K |
| 2026-07-31 | INR 122.62 | +4.92% | INR 124.00 | INR 125.21 | INR 119.00 | 96.60K |
| 2026-07-30 | INR 116.87 | -2.23% | INR 119.00 | INR 120.19 | INR 116.22 | 70.25K |
| 2026-07-29 | INR 119.53 | +7.76% | INR 114.48 | INR 123.50 | INR 113.22 | 306.63K |
| 2026-07-28 | INR 110.92 | -2.88% | INR 115.70 | INR 115.70 | INR 110.40 | 66.53K |
| 2026-07-27 | INR 114.21 | -0.57% | INR 113.60 | INR 116.88 | INR 113.60 | 26.59K |
| 2026-07-24 | INR 114.86 | +0.76% | INR 113.00 | INR 116.00 | INR 112.00 | 31.31K |
| 2026-07-23 | INR 113.99 | -0.77% | INR 115.00 | INR 116.50 | INR 113.42 | 26.98K |
| 2026-07-22 | INR 114.88 | -0.10% | INR 115.30 | INR 116.00 | INR 113.15 | 28.22K |
| 2026-07-21 | INR 115.00 | +1.51% | INR 114.88 | INR 115.65 | INR 112.35 | 32.19K |
| 2026-07-20 | INR 113.29 | -3.12% | INR 119.00 | INR 119.00 | INR 112.65 | 91.67K |
| 2026-07-17 | INR 116.94 | -1.65% | INR 121.90 | INR 125.00 | INR 116.05 | 48.72K |
| 2026-07-16 | INR 118.90 | +0.49% | INR 118.38 | INR 121.17 | INR 116.30 | 47.51K |
| 2026-07-15 | INR 118.32 | +0.35% | INR 120.00 | INR 121.38 | INR 117.81 | 44.34K |
| 2026-07-14 | INR 117.91 | -3.41% | INR 121.50 | INR 123.19 | INR 117.50 | 94.38K |
| 2026-07-13 | INR 122.07 | +0.37% | INR 121.90 | INR 123.00 | INR 120.27 | 30.74K |
| 2026-07-10 | INR 121.62 | +0.65% | INR 121.30 | INR 126.44 | INR 118.75 | 91.77K |
| 2026-07-09 | INR 120.84 | +0.87% | INR 121.84 | INR 124.90 | INR 120.41 | 64.98K |
| 2026-07-08 | INR 119.80 | -2.63% | INR 123.53 | INR 123.53 | INR 119.50 | 32.22K |
| 2026-07-07 | INR 123.03 | +0.16% | INR 122.90 | INR 125.00 | INR 122.50 | 32.55K |
| 2026-07-06 | INR 122.83 | -3.59% | INR 127.00 | INR 127.00 | INR 122.30 | 54.10K |
| 2026-07-03 | INR 127.40 | +1.25% | INR 126.65 | INR 128.00 | INR 126.50 | 34.44K |
| 2026-07-02 | INR 125.83 | +2.80% | INR 123.87 | INR 129.19 | INR 122.62 | 57.07K |
| 2026-07-01 | INR 122.40 | +0.97% | INR 120.35 | INR 126.50 | INR 120.35 | 39.22K |
| 2026-06-30 | INR 121.23 | -1.30% | INR 123.60 | INR 123.75 | INR 120.50 | 44.49K |
| 2026-06-29 | INR 122.83 | -2.20% | INR 126.84 | INR 127.00 | INR 121.15 | 65.63K |
| 2026-06-26 | INR 125.59 | 0.00% | INR 125.59 | INR 125.59 | INR 125.59 | 0 |
| 2026-06-25 | INR 125.59 | -2.33% | INR 128.36 | INR 128.46 | INR 125.01 | 34.19K |
| 2026-06-24 | INR 128.58 | +1.53% | INR 127.19 | INR 130.00 | INR 125.61 | 48.44K |
| 2026-06-23 | INR 126.64 | -2.68% | INR 131.06 | INR 131.06 | INR 126.00 | 32.54K |
| 2026-06-22 | INR 130.13 | +2.35% | INR 127.00 | INR 134.80 | INR 124.00 | 103.44K |
| 2026-06-19 | INR 127.14 | -0.87% | INR 127.44 | INR 128.46 | INR 126.25 | 36.85K |
| 2026-06-18 | INR 128.25 | +0.16% | INR 129.33 | INR 129.90 | INR 127.25 | 46.52K |
| 2026-06-17 | INR 128.05 | +0.97% | INR 127.00 | INR 129.90 | INR 127.00 | 67.50K |
| 2026-06-16 | INR 126.82 | -0.58% | INR 128.88 | INR 129.00 | INR 125.11 | 40.30K |
| 2026-06-15 | INR 127.56 | +2.68% | INR 125.35 | INR 129.00 | INR 125.21 | 79.36K |
| 2026-06-12 | INR 124.23 | +2.44% | INR 121.10 | INR 125.00 | INR 121.10 | 73.69K |
| 2026-06-11 | INR 121.27 | -1.34% | INR 122.05 | INR 123.55 | INR 119.22 | 85.29K |
| 2026-06-10 | INR 122.92 | -2.76% | INR 126.90 | INR 127.09 | INR 122.05 | 94.71K |
| 2026-06-09 | INR 126.41 | +0.50% | INR 125.90 | INR 128.44 | INR 125.15 | 46.14K |
| 2026-06-08 | INR 125.78 | -2.28% | INR 128.25 | INR 128.80 | INR 124.50 | 60.95K |
| 2026-06-05 | INR 128.72 | +0.57% | INR 129.01 | INR 131.59 | INR 127.58 | 56.15K |
| 2026-06-04 | INR 127.99 | -1.61% | INR 129.15 | INR 130.50 | INR 127.50 | 53.22K |
| 2026-06-03 | INR 130.08 | +1.17% | INR 128.25 | INR 134.60 | INR 125.00 | 120.36K |
| 2026-06-02 | INR 128.57 | +1.01% | INR 126.65 | INR 130.99 | INR 125.00 | 58.92K |
| 2026-06-01 | INR 127.28 | -7.88% | INR 135.00 | INR 135.00 | INR 125.15 | 247.67K |
| 2026-05-29 | INR 138.17 | -3.13% | INR 142.25 | INR 144.70 | INR 137.30 | 112.12K |
| 2026-05-28 | INR 142.63 | 0.00% | INR 142.63 | INR 142.63 | INR 142.63 | 0 |