Maan Aluminium Limited (BOM:532906)
India · Delayed Price · Currency is INR 141.05
+1.40 (1.00%)
At close: Apr 21, 2026
BOM:532906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 140.10 | 145.80 | 140.10 | 144.30 | 144.30 | 2.30% | 14,139 |
| Apr 21, 2026 | 141.90 | 141.90 | 139.05 | 141.05 | 141.05 | 1.00% | 5,057 |
| Apr 20, 2026 | 144.15 | 144.15 | 139.50 | 139.65 | 139.65 | -3.12% | 7,708 |
| Apr 17, 2026 | 145.65 | 148.55 | 142.40 | 144.15 | 144.15 | -0.35% | 13,401 |
| Apr 16, 2026 | 146.10 | 149.45 | 139.55 | 144.65 | 144.65 | 1.01% | 22,231 |
| Apr 15, 2026 | 136.55 | 144.80 | 136.50 | 143.20 | 143.20 | 4.87% | 11,456 |
| Apr 13, 2026 | 136.50 | 139.40 | 132.95 | 136.55 | 136.55 | 0.37% | 4,590 |
| Apr 10, 2026 | 138.40 | 141.05 | 135.70 | 136.05 | 136.05 | -0.22% | 14,919 |
| Apr 9, 2026 | 139.00 | 143.60 | 135.35 | 136.35 | 136.35 | -1.52% | 8,203 |
| Apr 8, 2026 | 135.95 | 141.80 | 131.40 | 138.45 | 138.45 | 7.79% | 18,218 |
| Apr 7, 2026 | 130.80 | 131.70 | 125.20 | 128.45 | 128.45 | -0.58% | 6,133 |
| Apr 6, 2026 | 134.00 | 134.00 | 127.05 | 129.20 | 129.20 | 1.93% | 26,239 |
| Apr 2, 2026 | 124.05 | 128.75 | 123.70 | 126.75 | 126.75 | 1.28% | 3,674 |
| Apr 1, 2026 | 137.90 | 137.90 | 122.80 | 125.15 | 125.15 | 3.99% | 6,036 |
| Mar 30, 2026 | 124.15 | 135.05 | 118.40 | 120.35 | 120.35 | -3.22% | 53,800 |
| Mar 27, 2026 | 126.55 | 128.05 | 124.00 | 124.35 | 124.35 | -4.24% | 9,514 |
| Mar 25, 2026 | 128.10 | 133.60 | 128.10 | 129.85 | 129.85 | -0.19% | 12,024 |
| Mar 24, 2026 | 131.00 | 131.95 | 127.15 | 130.10 | 130.10 | 0.46% | 7,763 |
| Mar 23, 2026 | 131.05 | 133.45 | 129.35 | 129.50 | 129.50 | -4.88% | 11,597 |
| Mar 20, 2026 | 137.30 | 140.80 | 133.20 | 136.15 | 136.15 | -0.84% | 5,414 |
| Mar 19, 2026 | 130.70 | 137.30 | 130.00 | 137.30 | 137.30 | 4.97% | 11,664 |
| Mar 18, 2026 | 125.90 | 130.90 | 124.15 | 130.80 | 130.80 | 4.89% | 8,398 |
| Mar 17, 2026 | 124.95 | 125.95 | 124.00 | 124.70 | 124.70 | 0.40% | 770 |
| Mar 16, 2026 | 125.70 | 129.50 | 123.15 | 124.20 | 124.20 | -4.17% | 9,397 |
| Mar 13, 2026 | 132.00 | 132.00 | 125.55 | 129.60 | 129.60 | -1.82% | 6,638 |
| Mar 12, 2026 | 128.50 | 134.00 | 126.00 | 132.00 | 132.00 | 1.27% | 9,315 |
| Mar 11, 2026 | 132.80 | 132.80 | 127.10 | 130.35 | 130.35 | -0.31% | 4,995 |
| Mar 10, 2026 | 125.55 | 133.80 | 125.50 | 130.75 | 130.75 | 2.51% | 7,099 |
| Mar 9, 2026 | 131.00 | 131.00 | 126.25 | 127.55 | 127.55 | -3.37% | 8,604 |
| Mar 6, 2026 | 131.80 | 133.15 | 131.00 | 132.00 | 132.00 | 0.76% | 3,447 |
| Mar 5, 2026 | 131.75 | 134.45 | 129.00 | 131.00 | 131.00 | -0.80% | 6,754 |
| Mar 4, 2026 | 137.60 | 137.60 | 132.05 | 132.05 | 132.05 | -4.97% | 5,825 |
| Mar 2, 2026 | 130.50 | 141.35 | 129.30 | 138.95 | 138.95 | 3.19% | 24,557 |
| Feb 27, 2026 | 140.00 | 140.00 | 132.75 | 134.65 | 134.65 | -3.61% | 10,187 |
| Feb 26, 2026 | 143.00 | 143.95 | 139.60 | 139.70 | 139.70 | -2.48% | 2,411 |
| Feb 25, 2026 | 144.90 | 144.90 | 142.70 | 143.25 | 143.25 | -0.49% | 2,669 |
| Feb 24, 2026 | 143.95 | 144.50 | 142.50 | 143.95 | 143.95 | - | 961 |
| Feb 23, 2026 | 145.10 | 145.10 | 143.95 | 143.95 | 143.95 | -0.90% | 1,034 |
| Feb 20, 2026 | 148.90 | 148.90 | 144.50 | 145.25 | 145.25 | -0.72% | 2,874 |
| Feb 19, 2026 | 147.00 | 150.50 | 145.75 | 146.30 | 146.30 | -1.51% | 1,132 |
| Feb 18, 2026 | 144.60 | 149.40 | 143.65 | 148.55 | 148.55 | 1.16% | 3,552 |
| Feb 17, 2026 | 150.65 | 151.00 | 145.25 | 146.85 | 146.85 | -0.10% | 3,636 |
| Feb 16, 2026 | 143.20 | 150.00 | 143.20 | 147.00 | 147.00 | 0.38% | 2,774 |
| 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 |