New Zealand markets closed

Maan Aluminium Limited (MAANALU.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
143.25-3.90 (-2.65%)
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024146.60147.60141.95143.25143.2587,915
03 May 2024148.70149.10146.40147.15147.1582,235
02 May 2024149.30150.45144.00147.50147.50107,340
30 Apr 2024151.25152.80148.80149.40149.4098,043
29 Apr 2024153.20153.35151.05151.70151.7048,306
26 Apr 2024154.85154.85151.00151.65151.65100,994
25 Apr 2024151.70153.20150.60151.75151.75108,473
24 Apr 2024151.00153.45151.00151.65151.6579,774
23 Apr 2024154.95154.95150.10151.00151.0098,951
22 Apr 2024155.00156.35152.00153.40153.40112,696
19 Apr 2024153.95153.95150.00151.80151.80155,165
18 Apr 2024162.00163.70151.65153.25153.25528,818
16 Apr 2024161.40167.90158.35161.70161.70527,429
15 Apr 2024152.80174.20148.30159.60159.601,506,830
12 Apr 2024155.00155.60149.15152.00152.00121,311
10 Apr 2024156.70158.40153.95155.05155.0598,076
09 Apr 2024156.25162.40153.75155.15155.15381,773
08 Apr 2024154.80163.00153.20155.40155.40438,919
05 Apr 2024157.45157.45151.40153.05153.0590,490
04 Apr 2024154.50160.00152.55155.10155.10224,255
03 Apr 2024144.65161.00144.60152.35152.35503,129
02 Apr 2024144.00147.90143.05144.60144.60107,534
01 Apr 2024138.85144.05138.35142.70142.70110,951
28 Mar 2024143.50144.70134.00136.80136.80167,458
27 Mar 2024143.90146.00141.50143.25143.2551,808
26 Mar 2024147.95149.60141.85142.50142.5059,084
22 Mar 2024143.00149.40140.30146.35146.3587,268
21 Mar 2024143.25145.95141.10142.00142.0057,047
20 Mar 2024141.15143.10137.80142.30142.3081,475
19 Mar 2024143.30143.95140.10141.00141.0089,245
18 Mar 2024146.40147.60140.15141.90141.90119,849
15 Mar 2024------
14 Mar 2024140.00148.60140.00147.45147.45376,781
13 Mar 2024152.25152.80137.30140.00140.00482,989
12 Mar 2024154.45157.75143.00150.00150.001,628,012
11 Mar 2024157.70170.90147.85154.95154.951,688,620
07 Mar 2024139.20144.50139.20143.15143.1554,287
06 Mar 2024141.05143.45135.10140.25140.25145,379
05 Mar 2024139.00143.00138.30142.45142.45107,174
04 Mar 2024145.00146.25139.70140.85140.8595,514
01 Mar 2024147.90148.65145.05145.75145.7560,838
29 Feb 2024142.35147.40142.35145.95145.9570,272
28 Feb 2024151.15153.20140.40143.60143.60198,017
27 Feb 2024156.30156.30151.00151.85151.85104,532
26 Feb 2024157.20157.25154.45155.20155.2053,130
23 Feb 2024159.20159.95156.20157.25157.2563,705
22 Feb 2024159.35160.00155.30157.30157.3063,187
21 Feb 2024163.10166.00155.35158.00158.00113,968
20 Feb 2024153.80164.45153.80161.70161.70382,645
19 Feb 2024155.25157.25152.45153.80153.8096,974
16 Feb 2024156.90163.30154.50155.25155.25199,783
15 Feb 2024154.30162.35151.50156.10156.10498,356
14 Feb 2024164.40175.00158.55171.90171.90464,210
13 Feb 2024159.00164.90151.10160.80160.80213,049
12 Feb 2024155.00157.45148.85154.10154.10135,385
09 Feb 2024161.45161.45148.85153.85153.85219,682
08 Feb 2024168.00169.90157.15159.25159.25488,370
07 Feb 2024155.00172.25155.00168.00168.001,755,974
06 Feb 2024138.95143.60136.80143.60143.6088,547
05 Feb 2024140.90141.60136.05136.80136.8091,738
02 Feb 2024141.00142.25139.55139.85139.85106,168
01 Feb 2024140.10141.00138.30140.05140.0564,984
31 Jan 2024140.55142.00137.40137.95137.9598,945
30 Jan 2024140.05141.95139.55140.55140.5563,264
29 Jan 2024142.75143.00139.50140.00140.0058,282
25 Jan 2024144.90145.00140.50142.75142.7574,512
24 Jan 2024137.80141.90136.50141.90141.9090,537
23 Jan 2024142.15143.70135.05135.15135.1570,604
19 Jan 2024148.00148.00139.75140.90140.90101,676
18 Jan 2024145.00146.60139.00143.90143.9082,655
17 Jan 2024146.80148.95145.00146.30146.3044,710
16 Jan 2024151.85154.90146.75148.80148.80175,993
15 Jan 2024145.50150.20144.00150.20150.20137,869
12 Jan 2024143.60145.00142.35143.05143.0568,078
11 Jan 2024144.80144.90141.75142.40142.4084,764
10 Jan 2024142.40143.85141.40142.75142.7570,285
09 Jan 2024148.35151.60141.60143.65143.6594,378
08 Jan 2024150.30152.20147.40148.35148.3596,734
05 Jan 2024147.00151.95144.80147.55147.55141,540
04 Jan 2024159.45159.45145.55147.30147.30312,468
03 Jan 2024148.75151.90148.70151.90151.90201,379
02 Jan 2024141.00144.70139.30144.70144.70242,933
01 Jan 2024145.00145.15136.50137.85137.85281,192
29 Dec 2023140.90142.30138.00142.30142.30666,111
28 Dec 2023130.25135.55129.30135.55135.55120,726
27 Dec 2023130.80132.70126.35129.10129.1089,897
26 Dec 2023130.45132.60130.15131.15131.1546,897
22 Dec 2023128.85132.70128.00130.45130.45123,866
21 Dec 2023123.65129.95121.00127.50127.5050,676
20 Dec 2023128.15131.70125.10126.15126.1590,682
19 Dec 2023134.20134.20129.50130.25130.2556,173
18 Dec 2023134.00134.00131.00132.00132.0049,232
15 Dec 2023139.15140.00134.00134.80134.8085,776
14 Dec 2023140.40141.20134.00135.20135.20213,487
13 Dec 2023132.80137.10130.95137.10137.10132,338
12 Dec 2023125.80130.60124.20130.60130.6097,859
11 Dec 2023128.80129.80122.50124.40124.40130,086
08 Dec 2023129.85131.35128.50128.80128.8075,345
07 Dec 2023130.35131.20127.30128.50128.50114,915
06 Dec 2023133.50134.00129.50130.15130.1588,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...