Maan Aluminium Limited (BOM:532906)
India · Delayed Price · Currency is INR 105.05
+0.25 (0.24%)
At close: Oct 6, 2026
BOM:532906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 106.00 | 107.35 | 103.20 | 105.05 | 105.05 | 0.24% | 4,066 |
| Oct 5, 2026 | 99.70 | 106.40 | 99.65 | 104.80 | 104.80 | 5.06% | 11,637 |
| Oct 1, 2026 | 100.20 | 101.30 | 97.00 | 99.75 | 99.75 | -0.55% | 9,814 |
| Sep 30, 2026 | 103.90 | 103.90 | 98.80 | 100.30 | 100.30 | -0.50% | 5,937 |
| Sep 29, 2026 | 104.90 | 104.90 | 99.35 | 100.80 | 100.80 | -0.44% | 5,537 |
| Sep 28, 2026 | 103.80 | 103.80 | 99.25 | 101.25 | 101.25 | 0.85% | 5,334 |
| Sep 25, 2026 | 102.60 | 104.05 | 100.00 | 100.40 | 100.40 | -2.14% | 10,158 |
| Sep 24, 2026 | 103.90 | 104.60 | 102.30 | 102.60 | 102.60 | -1.25% | 3,808 |
| Sep 23, 2026 | 105.60 | 108.40 | 102.00 | 103.90 | 103.90 | -1.61% | 28,610 |
| Sep 22, 2026 | 107.05 | 107.05 | 102.70 | 105.60 | 105.60 | 0.72% | 32,031 |
| Sep 21, 2026 | 101.35 | 107.10 | 101.35 | 104.85 | 104.85 | -0.14% | 4,019 |
| Sep 18, 2026 | 106.70 | 106.70 | 103.20 | 105.00 | 105.00 | 2.69% | 5,652 |
| Sep 17, 2026 | 108.00 | 108.00 | 101.90 | 102.25 | 102.25 | -1.45% | 16,752 |
| Sep 16, 2026 | 105.30 | 106.85 | 102.20 | 103.75 | 103.75 | -1.98% | 10,253 |
| Sep 15, 2026 | 105.45 | 111.10 | 105.45 | 105.85 | 105.85 | -4.16% | 7,510 |
| Sep 11, 2026 | 109.20 | 111.65 | 109.20 | 110.45 | 110.45 | -0.45% | 3,528 |
| Sep 10, 2026 | 114.00 | 114.00 | 110.00 | 110.95 | 110.95 | 0.77% | 5,994 |
| Sep 9, 2026 | 114.25 | 114.90 | 110.00 | 110.10 | 110.10 | -4.14% | 23,397 |
| Sep 8, 2026 | 115.30 | 116.40 | 112.85 | 114.85 | 114.85 | -0.04% | 6,543 |
| Sep 7, 2026 | 117.10 | 119.00 | 114.60 | 114.90 | 114.90 | -2.54% | 8,919 |
| Sep 4, 2026 | 120.85 | 120.85 | 117.55 | 117.90 | 117.90 | -3.16% | 3,768 |
| Sep 3, 2026 | 121.10 | 122.00 | 119.50 | 121.75 | 121.75 | 3.18% | 3,073 |
| Sep 2, 2026 | 120.25 | 120.25 | 117.20 | 118.00 | 118.00 | -1.42% | 3,618 |
| Sep 1, 2026 | 126.20 | 130.00 | 118.55 | 119.70 | 119.70 | -2.05% | 17,765 |
| Aug 31, 2026 | 119.50 | 123.95 | 116.20 | 122.20 | 122.20 | 1.03% | 10,503 |
| Aug 28, 2026 | 114.40 | 121.95 | 114.40 | 120.95 | 120.95 | 3.64% | 4,429 |
| Aug 27, 2026 | 118.05 | 120.25 | 116.30 | 116.70 | 116.70 | -2.14% | 2,562 |
| Aug 26, 2026 | 119.00 | 120.25 | 118.00 | 119.25 | 119.25 | 0.72% | 5,720 |
| Aug 25, 2026 | 121.45 | 121.45 | 117.15 | 118.40 | 118.40 | -0.29% | 1,102 |
| Aug 24, 2026 | 121.35 | 121.40 | 118.60 | 118.75 | 118.75 | -0.17% | 1,138 |
| Aug 21, 2026 | 119.50 | 122.10 | 118.40 | 118.95 | 118.95 | 0.59% | 7,369 |
| Aug 20, 2026 | 119.00 | 120.00 | 118.20 | 118.25 | 118.25 | -0.42% | 1,650 |
| Aug 19, 2026 | 120.35 | 121.10 | 118.75 | 118.75 | 118.75 | -0.04% | 1,934 |
| Aug 18, 2026 | 120.15 | 122.55 | 118.00 | 118.80 | 118.80 | -1.82% | 5,078 |
| Aug 17, 2026 | 120.45 | 122.10 | 118.75 | 121.00 | 121.00 | 0.25% | 3,987 |
| Aug 14, 2026 | 122.55 | 122.60 | 119.40 | 120.70 | 120.70 | -1.03% | 4,334 |
| Aug 13, 2026 | 125.30 | 127.95 | 121.60 | 121.95 | 121.95 | -2.48% | 9,505 |
| Aug 12, 2026 | 122.00 | 130.60 | 121.60 | 125.05 | 125.05 | 0.24% | 9,709 |
| Aug 11, 2026 | 125.45 | 127.40 | 124.35 | 124.75 | 124.75 | -0.28% | 3,190 |
| Aug 10, 2026 | 121.40 | 127.45 | 121.40 | 125.10 | 125.10 | 0.40% | 2,566 |
| Aug 7, 2026 | 132.40 | 132.40 | 123.45 | 124.60 | 124.60 | -2.50% | 2,249 |
| Aug 6, 2026 | 131.70 | 131.70 | 126.25 | 127.80 | 127.80 | 0.31% | 7,407 |
| Aug 5, 2026 | 127.10 | 129.75 | 126.45 | 127.40 | 127.40 | 0.24% | 6,838 |
| Aug 4, 2026 | 131.80 | 132.00 | 126.15 | 127.10 | 127.10 | -0.12% | 10,795 |
| Aug 3, 2026 | 125.05 | 128.20 | 122.25 | 127.25 | 127.25 | 3.79% | 6,032 |
| Jul 31, 2026 | 119.80 | 124.70 | 119.40 | 122.60 | 122.60 | 4.25% | 9,386 |
| Jul 30, 2026 | 113.10 | 120.20 | 113.10 | 117.60 | 117.60 | -2.16% | 4,062 |
| Jul 29, 2026 | 114.00 | 122.60 | 113.50 | 120.20 | 120.20 | 8.34% | 23,286 |
| Jul 28, 2026 | 112.35 | 115.00 | 110.60 | 110.95 | 110.95 | -3.18% | 4,717 |
| Jul 27, 2026 | 116.40 | 116.50 | 114.20 | 114.60 | 114.60 | 0.31% | 594 |