Maan Aluminium Limited (BOM:532906)
India · Delayed Price · Currency is INR 146.45
-3.80 (-2.53%)
At close: Feb 13, 2026
Maan Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 150.85 | 150.85 | 145.85 | 146.45 | 146.45 | -2.53% | 3,511 |
| Feb 12, 2026 | 148.00 | 153.85 | 148.00 | 150.25 | 150.25 | -0.13% | 1,812 |
| Feb 11, 2026 | 148.75 | 153.90 | 148.75 | 150.45 | 150.45 | -1.08% | 2,627 |
| Feb 10, 2026 | 156.00 | 156.00 | 151.10 | 152.10 | 152.10 | -1.59% | 2,263 |
| Feb 9, 2026 | 150.00 | 156.95 | 148.00 | 154.55 | 154.55 | 2.45% | 5,795 |
| Feb 6, 2026 | 147.15 | 155.80 | 145.00 | 150.85 | 150.85 | 0.20% | 9,108 |
| Feb 5, 2026 | 151.85 | 154.00 | 149.30 | 150.55 | 150.55 | -0.86% | 2,987 |
| Feb 4, 2026 | 147.25 | 154.35 | 147.25 | 151.85 | 151.85 | 0.60% | 1,997 |
| Feb 3, 2026 | 155.95 | 155.95 | 149.00 | 150.95 | 150.95 | 0.63% | 2,331 |
| Feb 2, 2026 | 149.80 | 151.50 | 146.30 | 150.00 | 150.00 | 0.20% | 2,553 |
| Feb 1, 2026 | 150.20 | 154.95 | 149.30 | 149.70 | 149.70 | -4.74% | 5,133 |
| Jan 30, 2026 | 158.00 | 162.00 | 153.00 | 157.15 | 157.15 | -0.38% | 13,296 |
| Jan 29, 2026 | 154.60 | 157.75 | 148.35 | 157.75 | 157.75 | 4.99% | 6,006 |
| Jan 28, 2026 | 143.00 | 150.25 | 142.00 | 150.25 | 150.25 | 5.00% | 6,451 |
| Jan 27, 2026 | 142.65 | 145.80 | 138.45 | 143.10 | 143.10 | -0.63% | 5,994 |
| Jan 23, 2026 | 147.50 | 147.50 | 140.55 | 144.00 | 144.00 | -2.37% | 6,493 |
| Jan 22, 2026 | 150.00 | 150.00 | 145.15 | 147.50 | 147.50 | -2.16% | 2,536 |
| Jan 21, 2026 | 162.80 | 162.80 | 148.35 | 150.75 | 150.75 | -3.46% | 5,852 |
| Jan 20, 2026 | 154.00 | 161.95 | 154.00 | 156.15 | 156.15 | 1.23% | 20,363 |
| Jan 19, 2026 | 146.65 | 154.25 | 140.70 | 154.25 | 154.25 | 4.97% | 16,608 |
| Jan 16, 2026 | 159.80 | 159.80 | 146.90 | 146.95 | 146.95 | -4.95% | 6,592 |
| Jan 14, 2026 | 148.90 | 156.90 | 147.05 | 154.60 | 154.60 | 3.41% | 9,380 |
| Jan 13, 2026 | 140.50 | 150.00 | 140.45 | 149.50 | 149.50 | 4.62% | 8,326 |
| Jan 12, 2026 | 145.60 | 149.80 | 139.65 | 142.90 | 142.90 | -2.76% | 12,315 |
| Jan 9, 2026 | 153.00 | 153.00 | 145.70 | 146.95 | 146.95 | -4.17% | 10,987 |
| Jan 8, 2026 | 163.80 | 163.80 | 153.30 | 153.35 | 153.35 | -4.96% | 10,348 |
| Jan 7, 2026 | 163.50 | 166.00 | 158.30 | 161.35 | 161.35 | -0.09% | 6,389 |
| Jan 6, 2026 | 161.90 | 164.70 | 158.00 | 161.50 | 161.50 | 2.77% | 10,110 |
| Jan 5, 2026 | 157.80 | 161.00 | 156.85 | 157.15 | 157.15 | -2.00% | 4,471 |
| Jan 2, 2026 | 164.75 | 164.75 | 156.00 | 160.35 | 160.35 | 0.72% | 8,931 |
| Jan 1, 2026 | 166.80 | 166.80 | 157.35 | 159.20 | 159.20 | -1.21% | 4,438 |
| Dec 31, 2025 | 158.00 | 161.15 | 152.30 | 161.15 | 161.15 | 4.98% | 6,481 |
| Dec 30, 2025 | 164.80 | 164.80 | 153.00 | 153.50 | 153.50 | -4.69% | 7,541 |
| Dec 29, 2025 | 169.00 | 169.00 | 159.40 | 161.05 | 161.05 | -3.99% | 5,631 |
| Dec 26, 2025 | 163.60 | 169.00 | 159.70 | 167.75 | 167.75 | 4.00% | 10,585 |
| Dec 24, 2025 | 163.30 | 166.00 | 161.00 | 161.30 | 161.30 | -2.63% | 9,771 |
| Dec 23, 2025 | 168.00 | 171.90 | 163.00 | 165.65 | 165.65 | -3.35% | 11,911 |
| Dec 22, 2025 | 169.05 | 179.00 | 169.05 | 171.40 | 171.40 | 3.38% | 39,544 |
| Dec 19, 2025 | 172.75 | 172.75 | 164.35 | 165.80 | 165.80 | -2.33% | 22,289 |
| Dec 18, 2025 | 155.25 | 186.40 | 155.25 | 169.75 | 169.75 | 8.92% | 128,621 |
| Dec 17, 2025 | 159.55 | 173.20 | 154.25 | 155.85 | 155.85 | -3.77% | 42,976 |
| Dec 16, 2025 | 164.50 | 165.50 | 160.00 | 161.95 | 161.95 | -1.49% | 14,242 |
| Dec 15, 2025 | 158.35 | 169.30 | 153.80 | 164.40 | 164.40 | 5.08% | 54,347 |
| Dec 12, 2025 | 152.90 | 161.70 | 151.80 | 156.45 | 156.45 | 5.04% | 31,024 |
| Dec 11, 2025 | 151.15 | 151.70 | 145.90 | 148.95 | 148.95 | -1.00% | 5,037 |
| Dec 10, 2025 | 148.05 | 154.50 | 147.25 | 150.45 | 150.45 | 1.48% | 12,438 |
| Dec 9, 2025 | 142.00 | 158.55 | 137.95 | 148.25 | 148.25 | 3.13% | 36,097 |
| Dec 8, 2025 | 149.00 | 149.75 | 136.95 | 143.75 | 143.75 | -3.91% | 18,042 |
| Dec 5, 2025 | 154.00 | 154.40 | 148.85 | 149.60 | 149.60 | -2.73% | 3,242 |
| Dec 4, 2025 | 151.05 | 155.15 | 151.05 | 153.80 | 153.80 | -0.10% | 11,070 |