Maan Aluminium Limited - MAANALU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	151	148.04	148.04	152.04	145.77	72,209
December 10, 2025	148	150.3	150.3	154.1	147.16	200,841
December 09, 2025	141.25	147.78	147.78	158.85	137.76	755,054
December 08, 2025	148.02	143.81	143.81	150.37	137.25	314,153
December 05, 2025	150	149.5	149.5	154.96	148	96,084
December 04, 2025	154.09	153.55	153.55	157.25	151	117,711
December 03, 2025	153.38	154.09	154.09	156.79	150	163,394
December 02, 2025	154.5	153.38	153.38	157.9	150.27	144,791
December 01, 2025	157.32	154.8	154.8	162.68	150.22	577,369
November 28, 2025	153.99	160.25	160.25	162.68	145.65	1.59M
November 27, 2025	136	149.12	149.12	149.12	134.56	644,541
November 26, 2025	133.76	135.57	135.57	136.21	133.76	36,574
November 25, 2025	131	133.52	133.52	137.68	131	216,015
November 24, 2025	136.6	132.41	132.41	136.9	131.02	94,705
November 21, 2025	139.9	136.97	136.97	139.9	134	113,607
November 19, 2025	136.4	139.35	139.35	141.5	136.4	146,373
November 18, 2025	141.45	138.03	138.03	143	136.5	94,313
November 17, 2025	133.73	141.6	141.6	145	132.84	226,410
November 14, 2025	136.01	133.73	133.73	136.3	132.59	48,159
November 13, 2025	135.3	136.01	136.01	137.6	135.07	67,406
November 12, 2025	134	135.22	135.22	138.6	134	108,587
November 11, 2025	141.8	132.49	132.49	141.8	131.25	193,299
November 10, 2025	140.75	138.38	138.38	147.53	137	126,531
November 07, 2025	140.9	140.96	140.96	141.33	137.8	115,668
November 06, 2025	144.3	138.84	138.84	149.5	136.25	367,185
November 04, 2025	144.9	146.51	146.51	149.9	142.21	221,479
November 03, 2025	143.4	144.89	144.89	149	139.62	318,995
October 31, 2025	151.4	139.41	139.41	152.1	138.25	231,483
October 30, 2025	152.9	151.28	151.28	154.88	149	287,889
October 29, 2025	150.4	150.08	150.08	152.98	145.35	418,275
October 28, 2025	144.15	148.13	148.13	150.5	144	801,703
October 27, 2025	142	143.06	143.06	145.5	139.31	892,833
October 24, 2025	130.9	140.54	140.54	140.88	130.9	1.18M
October 23, 2025	133	128.08	128.08	133.67	127.11	136,940
October 21, 2025	127.45	130.62	130.62	131.99	127.45	22,078
October 20, 2025	132.05	130.57	130.57	134.5	130	50,144
October 17, 2025	131.55	131.81	131.81	134.94	129	81,966
October 16, 2025	130	130.77	130.77	135	129	202,458
October 15, 2025	135	129.27	129.27	135	123.35	147,495
October 14, 2025	135	130.67	130.67	139.8	128	196,124
October 13, 2025	133	131.59	131.59	135.59	122.56	314,072
October 10, 2025	134.99	133.44	133.44	140.8	131.89	610,678
October 09, 2025	122.9	129.43	129.43	129.43	121.08	169,910
October 08, 2025	112.39	117.67	117.67	121.14	110.52	136,213
October 07, 2025	114.52	110.16	110.16	115	110	16,360
October 06, 2025	110.92	111.73	111.73	116.44	110.92	54,492
October 03, 2025	106	110.92	110.92	110.92	106	35,094
October 01, 2025	110	105.64	105.64	112.5	104.47	40,768
September 30, 2025	110.47	109.97	109.97	113.16	106.01	47,773
September 29, 2025	103.01	107.78	107.78	109.5	103.01	34,701
September 26, 2025	109.44	104.41	104.41	109.44	103.46	35,606
September 25, 2025	110.21	108.91	108.91	112.37	108	14,884
September 24, 2025	111.8	111.46	111.46	112.94	110.5	34,312
September 23, 2025	110.1	112.36	112.36	113.97	110.1	30,006
September 22, 2025	111.75	112.99	112.99	113.2	111.75	25,757
September 19, 2025	113.4	111.76	111.76	113.4	110.05	18,066
September 18, 2025	108.95	111.5	111.5	112.7	108.95	18,137
September 17, 2025	113.5	111.16	111.16	113.5	109.2	48,648
September 16, 2025	111.6	113	113	113.95	111.6	21,445
September 15, 2025	109.3	111.6	111.6	113.45	109.3	17,159

Maan Aluminium Limited (MAANALU.NS) NSE