Maan Aluminium Limited (BOM:532906)
India · Delayed Price · Currency is INR 119.05
-1.10 (-0.92%)
At close: Aug 1, 2025
Maan Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 120.00 | 122.00 | 118.65 | 119.05 | 119.05 | -0.92% | 4,558 |
| Jul 31, 2025 | 118.65 | 121.85 | 118.60 | 120.15 | 120.15 | -1.23% | 2,770 |
| Jul 30, 2025 | 121.90 | 122.00 | 120.00 | 121.65 | 121.65 | 1.33% | 5,392 |
| Jul 29, 2025 | 120.00 | 122.75 | 120.00 | 120.05 | 120.05 | 0.04% | 1,772 |
| Jul 28, 2025 | 119.50 | 122.65 | 118.20 | 120.00 | 120.00 | -0.08% | 7,205 |
| Jul 25, 2025 | 120.00 | 121.00 | 120.00 | 120.10 | 120.10 | -0.95% | 5,736 |
| Jul 24, 2025 | 122.00 | 123.15 | 120.05 | 121.25 | 121.25 | -0.61% | 2,989 |
| Jul 23, 2025 | 120.70 | 126.40 | 118.60 | 122.00 | 122.00 | 0.74% | 3,043 |
| Jul 22, 2025 | 121.05 | 123.00 | 119.50 | 121.10 | 121.10 | -0.66% | 2,555 |
| Jul 21, 2025 | 123.00 | 123.00 | 119.60 | 121.90 | 121.90 | 0.99% | 4,509 |
| Jul 18, 2025 | 118.00 | 123.00 | 117.35 | 120.70 | 120.70 | 1.13% | 18,308 |
| Jul 17, 2025 | 118.05 | 119.50 | 118.05 | 119.35 | 119.35 | 0.29% | 349 |
| Jul 16, 2025 | 119.00 | 120.90 | 118.20 | 119.00 | 119.00 | - | 2,757 |
| Jul 15, 2025 | 118.65 | 119.95 | 117.15 | 119.00 | 119.00 | 0.76% | 1,166 |
| Jul 14, 2025 | 120.50 | 121.40 | 118.00 | 118.10 | 118.10 | -1.87% | 3,369 |
| Jul 11, 2025 | 119.70 | 121.35 | 117.35 | 120.35 | 120.35 | 0.38% | 2,951 |
| Jul 10, 2025 | 117.00 | 121.00 | 117.00 | 119.90 | 119.90 | 0.59% | 1,745 |
| Jul 9, 2025 | 120.00 | 120.00 | 119.20 | 119.20 | 119.20 | 1.10% | 120 |
| Jul 8, 2025 | 120.60 | 123.75 | 116.35 | 117.90 | 117.90 | -2.28% | 4,421 |
| Jul 7, 2025 | 121.20 | 123.00 | 120.00 | 120.65 | 120.65 | -1.83% | 2,435 |
| Jul 4, 2025 | 122.00 | 123.90 | 121.20 | 122.90 | 122.90 | -0.45% | 3,148 |
| Jul 3, 2025 | 124.45 | 126.45 | 122.60 | 123.45 | 123.45 | 1.11% | 6,083 |
| Jul 2, 2025 | 120.00 | 124.45 | 120.00 | 122.10 | 122.10 | 0.25% | 5,219 |
| Jul 1, 2025 | 121.00 | 123.50 | 119.30 | 121.80 | 121.80 | 0.66% | 20,798 |
| Jun 30, 2025 | 126.80 | 126.80 | 119.20 | 121.00 | 121.00 | -3.08% | 11,435 |
| Jun 27, 2025 | 127.00 | 127.90 | 124.00 | 124.85 | 124.85 | -1.65% | 12,689 |
| Jun 26, 2025 | 124.00 | 128.00 | 123.05 | 126.95 | 126.95 | 2.38% | 2,314 |
| Jun 25, 2025 | 125.35 | 128.00 | 123.50 | 124.00 | 124.00 | -1.00% | 19,437 |
| Jun 24, 2025 | 125.20 | 129.70 | 123.85 | 125.25 | 125.25 | 0.08% | 2,932 |
| Jun 23, 2025 | 125.10 | 127.00 | 120.30 | 125.15 | 125.15 | 0.04% | 4,002 |
| Jun 20, 2025 | 123.00 | 129.00 | 120.45 | 125.10 | 125.10 | -1.03% | 8,822 |
| Jun 19, 2025 | 131.45 | 131.45 | 125.10 | 126.40 | 126.40 | -2.02% | 9,821 |
| Jun 18, 2025 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | -2.12% | 14,178 |
| Jun 17, 2025 | 128.90 | 132.00 | 125.05 | 131.80 | 131.80 | 3.17% | 11,154 |
| Jun 16, 2025 | 126.20 | 132.00 | 125.25 | 127.75 | 127.75 | -3.07% | 35,705 |
| Jun 13, 2025 | 123.30 | 131.80 | 122.15 | 131.80 | 131.80 | 4.98% | 30,509 |
| Jun 12, 2025 | 120.65 | 125.55 | 120.15 | 125.55 | 125.55 | 4.97% | 9,478 |
| Jun 11, 2025 | 123.50 | 125.05 | 119.15 | 119.60 | 119.60 | -2.37% | 5,737 |
| Jun 10, 2025 | 124.45 | 124.45 | 122.10 | 122.50 | 122.50 | -0.97% | 3,473 |
| Jun 9, 2025 | 123.55 | 126.40 | 121.90 | 123.70 | 123.70 | -0.96% | 20,509 |
| Jun 6, 2025 | 121.50 | 125.75 | 118.50 | 124.90 | 124.90 | 4.26% | 16,717 |
| Jun 5, 2025 | 124.05 | 124.05 | 119.25 | 119.80 | 119.80 | -1.44% | 4,573 |
| Jun 4, 2025 | 130.00 | 130.00 | 119.65 | 121.55 | 121.55 | -2.72% | 29,500 |
| Jun 3, 2025 | 121.55 | 124.95 | 121.55 | 124.95 | 124.95 | 5.00% | 5,608 |
| Jun 2, 2025 | 113.05 | 119.00 | 113.05 | 119.00 | 119.00 | 4.97% | 17,329 |
| May 30, 2025 | 117.00 | 117.15 | 112.56 | 113.37 | 113.37 | -3.11% | 9,139 |
| May 29, 2025 | 119.80 | 122.89 | 116.10 | 117.01 | 117.01 | -2.33% | 30,124 |
| May 28, 2025 | 125.64 | 125.64 | 113.68 | 119.80 | 119.80 | 0.12% | 56,917 |
| May 27, 2025 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | 4.99% | 1,718 |
| May 26, 2025 | 109.05 | 113.97 | 107.89 | 113.97 | 113.97 | 4.99% | 5,010 |