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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	147.12	145.1	145.1	148	142.5	22,906
February 19, 2026	147.25	147.12	147.12	149.4	146.14	31,496
February 18, 2026	148.98	147.25	147.25	149	145.21	24,642
February 17, 2026	145.14	147.76	147.76	149.79	145.14	37,864
February 16, 2026	146	147.65	147.65	149.5	142.7	65,419
February 13, 2026	148.99	146.22	146.22	150.02	145	53,484
February 12, 2026	150.03	150.05	150.05	152.5	150	46,290
February 11, 2026	152.98	150.03	150.03	154	148.55	27,557
February 10, 2026	153.96	152.36	152.36	154.75	150.1	33,794
February 09, 2026	151.04	152.31	152.31	154.8	146.15	59,510
February 06, 2026	148.1	150.29	150.29	155.5	144.15	140,250
February 05, 2026	151.99	150.31	150.31	154.5	150.02	14,561
February 04, 2026	151.99	151.59	151.59	154.8	149	37,328
February 03, 2026	155.5	151.22	151.22	155.5	150	46,041
February 02, 2026	147.5	149	149	155.5	145.1	24,116
February 01, 2026	151	149.25	149.25	157	148.01	62,863
January 30, 2026	161	155.79	155.79	161	152.2	130,736
January 29, 2026	150.7	157.92	157.92	157.92	148.11	110,089
January 28, 2026	143.28	150.4	150.4	150.64	142.1	75,483
January 27, 2026	141.98	143.47	143.47	145.89	136.5	47,243
January 23, 2026	145.02	141.71	141.71	148.5	140.1	67,449
January 22, 2026	148.5	146	146	151.98	144	62,278
January 21, 2026	154.78	149.98	149.98	155.99	147.05	114,208
January 20, 2026	154	154.78	154.78	161.66	153	123,182
January 19, 2026	144	153.97	153.97	153.97	140.25	110,726
January 16, 2026	153.34	146.4	146.4	154.8	145.8	72,071
January 14, 2026	149.42	153.34	153.34	156	148.31	62,463
January 13, 2026	143	149.42	149.42	150.21	140	84,609
January 12, 2026	147.01	143.06	143.06	149.88	139.46	132,417
January 09, 2026	152	146.79	146.79	153.6	146	52,165
January 08, 2026	160.53	152.88	152.88	161.98	152.5	73,258
January 07, 2026	165	160.52	160.52	165.1	158.01	58,782
January 06, 2026	156.01	161.62	161.62	163.1	156.01	82,661
January 05, 2026	162.58	158.08	158.08	163.97	155.06	42,925
January 02, 2026	161.45	159.83	159.83	162.99	155.75	54,597
January 01, 2026	163.7	158.33	158.33	163.7	155.35	45,612
December 31, 2025	154	161.67	161.67	161.7	150	116,667
December 30, 2025	159.04	154	154	159.04	152.25	74,289
December 29, 2025	169	159.04	159.04	171.68	158	103,933
December 26, 2025	163.5	164.98	164.98	166	160.2	65,034
December 24, 2025	160.6	162.44	162.44	166	158.4	88,880
December 23, 2025	165.1	164.47	164.47	170	162.44	112,435
December 22, 2025	167.41	170.98	170.98	179.41	167.4	576,017
December 19, 2025	170.7	166.08	166.08	173.38	164.29	424,547
December 18, 2025	156.3	169.35	169.35	184.74	155.62	2.05M
December 17, 2025	164.8	156	156	173.9	154.2	1.53M
December 16, 2025	164.22	161.48	161.48	165.99	160.52	285,270
December 15, 2025	156.44	164.03	164.03	169.4	153.11	1.12M
December 12, 2025	151.68	156.44	156.44	161.98	148	948,375
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

Maan Aluminium Limited (MAANALU.NS) NSE