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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	112.06	113.71	113.71	114.99	110	8,242
September 11, 2025	112.3	112.06	112.06	114	109.16	6,963
September 10, 2025	111.53	110.62	110.62	112.35	110	8,132
September 09, 2025	110.94	111.53	111.53	113	109.57	16,010
September 08, 2025	110.01	110.94	110.94	113.69	110	9,274
September 05, 2025	109.1	110.01	110.01	112.36	109.1	37,663
September 04, 2025	114	110.64	110.64	115	110	14,442
September 03, 2025	116.83	113.27	113.27	118	110	89,371
September 02, 2025	117.68	114.5	114.5	117.68	113.51	32,717
September 01, 2025	109.99	112.08	112.08	112.08	108.89	18,596
August 29, 2025	101.67	106.75	106.75	106.75	101.67	34,190
August 28, 2025	104.94	101.67	101.67	104.95	100	10,098
August 26, 2025	102.86	103.18	103.18	104.82	101	14,641
August 25, 2025	105	102.82	102.82	106.98	102	21,193
August 22, 2025	109	104.86	104.86	109	103.1	30,571
August 21, 2025	108.61	107.47	107.47	109.58	105.5	5,782
August 20, 2025	110.9	108.61	108.61	110.9	105.13	26,306
August 19, 2025	108.9	107.29	107.29	109	106	20,880
August 18, 2025	108.5	107.69	107.69	111.77	107	10,810
August 14, 2025	113.97	109.21	109.21	113.97	107.1	17,335
August 13, 2025	114.2	111.83	111.83	114.97	110.01	23,880
August 12, 2025	115.25	113.51	113.51	119.38	112.1	12,157
August 11, 2025	119	117.67	117.67	120	114.7	21,173

Maan Aluminium Limited (MAANALU.NS) NSE