Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Maan Aluminium Limited (MAANALU.NS)

Compare
82.70
+0.10
+(0.12%)
As of 11:52:40 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202583.2083.2081.1382.7082.708,399
Apr 15, 202583.9883.9878.5582.6082.6042,068
Apr 11, 202581.0084.4978.8281.7281.7247,930
Apr 9, 202583.0083.0079.8580.4780.4733,943
Apr 8, 202582.0085.4081.0083.3583.3539,969
Apr 7, 202583.1083.1082.5482.5482.5415,742
Apr 4, 202591.8092.6785.0086.8986.89279,563
Apr 3, 202588.0088.2687.9888.2688.2625,285
Apr 2, 202584.0684.0684.0684.0684.066,609
Apr 1, 202578.6480.0676.2580.0680.0621,289
Mar 28, 202579.7582.8975.5176.2576.25149,710
Mar 27, 202582.7083.0078.5679.4979.49443,953
Mar 26, 202585.3985.3982.0082.7082.70216,334
Mar 25, 202590.8090.8084.9085.4185.41112,043
Mar 24, 202590.9591.8088.0089.1489.14171,526
Mar 21, 202587.4990.0085.7089.3089.30124,718
Mar 20, 202588.0091.4084.0085.7285.72126,947
Mar 19, 202585.2088.7585.2087.5187.51616,582
Mar 18, 202585.6585.6585.6585.6585.65-
Mar 17, 202589.0089.8083.4585.6585.6560,675
Mar 13, 202589.8592.8685.1185.9085.9088,250
Mar 12, 202591.9395.5089.0089.2389.2397,797
Mar 11, 202596.3998.0091.0091.9391.9346,364
Mar 10, 2025100.50100.9994.7394.8994.8964,283
Mar 7, 2025103.65103.6598.4099.7299.7276,218
Mar 6, 202595.9798.9393.0798.9398.9378,567
Mar 5, 202590.0094.2290.0094.2294.2253,172
Mar 4, 202587.9490.1084.9989.7489.7461,771
Mar 3, 202590.3993.4585.0885.8585.8549,737
Feb 28, 202593.0093.9788.1089.5689.5639,036
Feb 27, 202598.9999.3892.6292.7492.7441,888
Feb 25, 202595.6699.6895.6697.5097.5022,908
Feb 24, 202599.0099.9996.4597.1697.1620,889
Feb 21, 2025103.26103.2699.00100.70100.7016,390
Feb 20, 202596.98101.7594.15101.51101.5116,484
Feb 19, 202592.9497.5890.3097.0297.0237,784
Feb 18, 202596.4097.0090.7092.9492.9423,112
Feb 17, 202596.7098.0094.0095.4695.4637,779
Feb 14, 202597.70102.9096.9397.5097.5049,891
Feb 13, 2025102.00103.4097.60102.04102.0416,639
Feb 12, 2025102.69106.0098.80101.29101.2969,973
Feb 11, 2025100.90106.00100.90102.75102.7548,740
Feb 10, 2025108.53110.74105.20106.21106.2153,424
Feb 7, 2025113.99113.99108.00110.74110.7429,284
Feb 6, 2025114.49114.50111.00112.10112.1028,074
Feb 5, 2025110.00114.10109.55113.42113.4234,884
Feb 4, 2025115.99116.00114.10114.99114.9914,408
Feb 3, 2025117.80117.80113.00114.77114.7719,246
Feb 1, 2025120.90120.90117.00117.83117.8325,730
Jan 31, 2025113.19117.50113.00116.74116.7436,774
Jan 30, 2025114.04114.99111.07113.19113.1914,033
Jan 29, 2025110.00114.70109.80114.04114.0439,996
Jan 28, 2025112.50113.00104.74109.24109.2423,461
Jan 27, 2025116.98116.98109.47110.26110.2640,417
Jan 24, 2025117.30118.00114.00115.24115.2415,523
Jan 23, 2025117.32119.00117.05117.57117.579,600
Jan 22, 2025118.17120.30114.00117.32117.3239,102
Jan 21, 2025118.50121.49118.01118.86118.8622,392
Jan 20, 2025120.99121.00118.30118.91118.9123,560
Jan 17, 2025121.89121.89118.01119.90119.9039,248
Jan 16, 2025121.80121.99118.00119.49119.4930,496
Jan 15, 2025117.00120.65116.85119.37119.3732,888
Jan 14, 2025115.60119.50113.00118.88118.8852,074
Jan 13, 2025120.99120.99118.00118.00118.0067,655
Jan 10, 2025122.90124.23120.00124.22124.22151,907
Jan 9, 2025113.00118.32110.00118.32118.3269,474
Jan 8, 2025118.75118.75112.00112.69112.69126,594
Jan 7, 2025122.71122.71114.50116.15116.15124,856
Jan 6, 2025127.00127.00118.51119.81119.8188,253
Jan 3, 2025123.99126.43122.26123.38123.3898,666
Jan 2, 2025122.68126.65121.00123.64123.64157,535
Jan 1, 2025126.00126.99119.00121.83121.8354,814
Dec 31, 2024129.89129.89123.41123.91123.91114,395
Dec 30, 2024136.75138.25129.91129.91129.9147,391
Dec 27, 2024132.45138.00131.50136.75136.7588,101
Dec 26, 2024131.58134.00129.50132.45132.4521,398
Dec 24, 2024134.95134.95130.00131.58131.5825,713
Dec 23, 2024134.75135.99131.00133.36133.3618,526
Dec 20, 2024137.49137.49132.40134.72134.7256,501
Dec 19, 2024134.05139.00134.05135.75135.7550,851
Dec 18, 2024140.99140.99136.50138.34138.3439,041
Dec 17, 2024145.73145.73138.51140.71140.7144,951
Dec 16, 2024138.78143.81136.03142.83142.8373,111
Dec 13, 2024139.76141.70135.70136.97136.9757,804
Dec 12, 2024145.40145.50139.00139.76139.7671,669
Dec 11, 2024145.00145.58140.60142.90142.90211,717
Dec 10, 2024144.99146.00142.73145.59145.5955,860
Dec 9, 2024143.98145.81143.00143.86143.8626,153
Dec 6, 2024145.71145.95143.20143.98143.9850,616
Dec 5, 2024144.58146.00143.10143.50143.5035,965
Dec 4, 2024145.99146.90143.55144.58144.5865,816
Dec 3, 2024145.10147.00143.70145.08145.0858,756
Dec 2, 2024145.95147.40142.00145.07145.0749,617
Nov 29, 2024147.95147.95143.00144.80144.8044,537
Nov 28, 2024144.00147.30140.60145.35145.3577,887
Nov 27, 2024138.85144.15136.80144.00144.00143,801
Nov 26, 2024141.95142.80136.25137.30137.30107,566
Nov 25, 2024145.15146.95139.00139.50139.5095,159
Nov 22, 2024145.70146.90141.85144.10144.10145,108
Nov 21, 2024147.00147.00141.30146.05146.05106,171
Nov 19, 2024149.00153.00146.00147.95147.95132,283
Nov 18, 2024147.00153.40140.00150.75150.75176,143
Nov 14, 2024140.05147.05134.15146.95146.95216,390
Nov 13, 2024143.00143.00137.50140.05140.05192,172
Nov 12, 2024147.00151.00144.70144.70144.70183,808
Nov 11, 2024155.00159.00152.30152.30152.30184,653
Nov 8, 2024165.50167.50158.50160.30160.30757,178
Nov 7, 2024168.20171.40163.40164.15164.152,639,762
Nov 6, 2024176.00183.20172.00172.00172.003,333,148
Nov 5, 2024191.10191.10191.10191.10191.10144,723
Nov 4, 2024234.75234.75212.30212.30212.30911,928
Nov 1, 2024254.40259.50230.75235.85235.85565,808
Oct 31, 2024237.18254.16235.18250.67250.67611,005
Oct 30, 2024239.80247.56233.60237.18237.18599,011
Oct 29, 2024222.00244.00219.78237.34237.34646,537
Oct 28, 2024214.99234.38213.00223.36223.36731,645
Oct 25, 2024219.90220.12207.25213.08213.08393,047
Oct 24, 2024227.00227.45216.00218.21218.21306,002
Oct 23, 2024215.00233.98214.91225.90225.90533,048
Oct 22, 2024231.50234.70214.82219.48219.48566,007
Oct 21, 2024246.79249.80230.00231.40231.40384,818
Oct 18, 2024234.50248.40225.00243.30243.30856,236
Oct 17, 2024252.00254.27227.62236.56236.561,559,709
Oct 16, 2024216.50242.69216.50242.69242.69956,650
Oct 15, 2024220.70223.87212.50220.63220.63431,534
Oct 14, 2024215.55225.00203.01220.93220.931,239,822
Oct 11, 2024222.80223.69208.61211.40211.401,181,180
Oct 10, 2024212.45232.90212.00227.94227.948,086,558
Oct 9, 2024169.05205.39169.05205.39205.392,670,219
Oct 8, 2024163.00174.40163.00171.16171.16462,112
Oct 7, 2024180.00180.00158.44166.16166.16808,871
Oct 4, 2024183.70185.80170.70174.75174.751,175,863
Oct 3, 2024176.31179.70168.39177.08177.081,413,452
Oct 1, 2024179.01195.00175.32180.05180.058,749,047
Sep 30, 2024147.00171.38147.00171.38171.383,826,698
Sep 27, 2024141.80147.00140.94142.82142.82197,128
Sep 26, 2024139.85141.68138.97140.23140.2365,039
Sep 25, 2024139.85141.89139.30139.89139.8969,385
Sep 24, 2024142.57145.45137.00139.34139.34190,179
Sep 23, 2024142.43147.50140.03142.57142.57250,120
Sep 20, 2024138.00143.49137.31142.43142.43205,109
Sep 19, 2024137.50138.45133.00137.58137.58145,493
Sep 18, 2024139.00139.43135.91137.24137.2476,062
Sep 17, 2024143.00143.00137.50138.70138.7077,590
Sep 16, 2024141.25144.00139.00143.07143.07240,152
Sep 13, 2024132.35144.11132.35139.31139.31961,549
Sep 12, 2024133.00133.00129.50131.06131.0666,389
Sep 11, 2024130.65132.38126.00131.84131.84149,525
Sep 10, 2024128.15132.00127.14128.72128.72113,074
Sep 9, 2024130.03130.92125.71126.86126.8685,317
Sep 6, 2024131.00133.00129.05130.03130.0370,009
Sep 5, 2024130.27133.00130.22130.66130.66162,089
Sep 4, 2024131.30133.80129.02130.01130.0168,606
Sep 3, 2024133.80134.15131.15132.12132.12441,151
Sep 2, 2024134.80136.86132.10132.73132.7394,461
Aug 30, 2024136.87137.56134.47136.86136.86109,947
Aug 29, 2024137.70138.80133.49136.14136.14228,439
Aug 28, 2024126.50142.00126.50135.56135.561,211,861
Aug 27, 2024125.25127.19123.91125.35125.3585,577
Aug 26, 2024126.80126.80123.90124.03124.0342,107
Aug 23, 2024125.00126.39124.00124.91124.9186,103
Aug 22, 2024126.94127.01123.87124.67124.67125,845
Aug 21, 2024124.60128.14123.93125.07125.07122,944
Aug 20, 2024121.40124.86120.80123.37123.37126,121
Aug 19, 2024118.10122.47118.10120.59120.59138,906
Aug 16, 2024114.50121.84114.50117.73117.73352,888
Aug 14, 2024118.00120.99111.40114.23114.23505,418
Aug 13, 2024126.84127.00121.01121.59121.5998,937
Aug 12, 2024125.82127.28124.26125.20125.2076,719
Aug 9, 2024130.82130.82124.37125.82125.82150,813
Aug 8, 2024129.44130.20128.60129.09129.0933,548
Aug 7, 2024129.20131.18126.22129.94129.9468,162
Aug 6, 2024130.05130.54125.93126.96126.9694,752
Aug 5, 2024126.76132.88126.00127.84127.84177,734
Aug 2, 2024134.27135.79134.27134.81134.8194,937
Aug 1, 2024137.00138.15135.52136.35136.3598,580
Jul 31, 2024137.50138.99136.45136.96136.9677,713
Jul 30, 2024140.97140.97136.39136.93136.93134,831
Jul 29, 2024140.00142.50139.62140.38140.3890,083
Jul 26, 2024139.40142.09134.96139.38139.38174,626
Jul 25, 2024133.00139.00132.30137.06137.06129,545
Jul 24, 2024133.30135.49132.97133.52133.5247,485
Jul 23, 2024135.02135.90130.91133.82133.8260,612
Jul 22, 2024134.00136.00133.00135.02135.0244,063
Jul 19, 2024138.89138.90134.00135.48135.48198,573
Jul 18, 2024139.00141.84138.00138.55138.5562,403
Jul 16, 2024140.69140.79138.41139.42139.4265,143
Jul 15, 2024141.00141.34138.91139.39139.3981,249
Jul 12, 2024146.29146.29141.17141.66141.66104,165
Jul 11, 2024143.00147.00141.60145.58145.58204,914
Jul 10, 2024139.70142.82136.50141.45141.45174,023
Jul 9, 2024138.70139.79138.28139.30139.3061,998
Jul 8, 2024140.00140.79137.00138.39138.39145,814
Jul 5, 2024140.00141.70138.93140.16140.16107,250
Jul 4, 2024141.00141.97140.00140.17140.17127,502
Jul 3, 2024142.00142.00139.40140.49140.4954,447
Jul 2, 2024142.00142.73138.41140.24140.24107,428
Jul 1, 2024144.10144.13139.18141.07141.07156,867
Jun 28, 2024142.60148.98142.60144.13144.13191,112
Jun 27, 2024143.80145.19141.10142.33142.3394,201
Jun 26, 2024148.87148.87142.06145.24145.24160,257
Jun 25, 2024148.60148.60143.60145.12145.12124,362
Jun 24, 2024145.00147.28143.13146.41146.4199,789
Jun 21, 2024151.15154.45144.05145.76145.76411,872
Jun 20, 2024137.10152.00137.00150.06150.06722,433
Jun 19, 2024138.65139.10135.81136.92136.9294,049
Jun 18, 2024141.00141.99138.00138.47138.47113,857
Jun 14, 2024138.32142.00135.80140.36140.36232,442
Jun 13, 2024142.50142.58138.63139.68139.6884,414
Jun 12, 2024144.00144.00140.00140.95140.95143,000
Jun 11, 2024143.00145.45142.25143.17143.17119,367
Jun 10, 2024139.95146.75136.51143.75143.75376,633
Jun 7, 2024137.35140.50137.35139.25139.2578,454
Jun 6, 2024138.95141.25135.00137.20137.2093,861
Jun 5, 2024134.80141.70127.75138.85138.85275,087
Jun 4, 2024133.70136.95117.50131.30131.30218,508
Jun 3, 2024139.00139.00132.50133.40133.40120,234
May 31, 2024133.50136.40129.75130.25130.25240,512
May 30, 2024138.10138.90135.00137.00137.0078,240
May 29, 2024134.50139.70133.00138.10138.10121,264
May 28, 2024139.65139.65134.30134.85134.85119,962
May 27, 2024139.30140.85136.45137.60137.60133,858
May 24, 2024143.95143.95137.95139.40139.4069,686
May 23, 2024144.15144.15141.00141.45141.4538,952
May 22, 2024145.00145.00141.60142.70142.7093,031
May 21, 2024143.95145.45142.05143.15143.15106,279
May 17, 2024144.60145.65141.80142.25142.2573,240
May 16, 2024142.70147.10141.55142.45142.4582,855
May 15, 2024144.95146.70141.55142.55142.5579,099
May 14, 2024142.15146.35141.00143.55143.5575,102
May 13, 2024146.05146.60141.70142.50142.5051,639
May 10, 2024139.00158.00137.30145.75145.75291,226
May 9, 2024141.50143.90138.50138.95138.9579,570
May 8, 2024139.60144.05139.60141.40141.4034,662
May 7, 2024142.00144.10139.40141.65141.6594,997
May 6, 2024146.60147.60141.95143.25143.2587,915
May 3, 2024148.70149.10146.40147.15147.1582,235
May 2, 2024149.30150.45144.00147.50147.50107,340
Apr 30, 2024151.25152.80148.80149.40149.4098,043
Apr 29, 2024153.20153.35151.05151.70151.7048,306
Apr 26, 2024154.85154.85151.00151.65151.65100,994
Apr 25, 2024151.70153.20150.60151.75151.75108,473
Apr 24, 2024151.00153.45151.00151.65151.6579,774
Apr 23, 2024154.95154.95150.10151.00151.0098,951
Apr 22, 2024155.00156.35152.00153.40153.40112,696
Apr 19, 2024153.95153.95150.00151.80151.80155,165
Apr 18, 2024162.00163.70151.65153.25153.25528,818
Apr 16, 2024161.40167.90158.35161.70161.70527,429