Skip to main content
logo
Maan Aluminium Limited (BOM:532906)
India flag India · Delayed Price · Currency is INR
118.95
+0.70 (0.59%)
At close: Aug 21, 2026

BOM:532906 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026119.50122.10118.40118.95118.950.59%7,369
Aug 20, 2026119.00120.00118.20118.25118.25-0.42%1,650
Aug 19, 2026120.35121.10118.75118.75118.75-0.04%1,934
Aug 18, 2026120.15122.55118.00118.80118.80-1.82%5,078
Aug 17, 2026120.45122.10118.75121.00121.000.25%3,987
Aug 14, 2026122.55122.60119.40120.70120.70-1.03%4,334
Aug 13, 2026125.30127.95121.60121.95121.95-2.48%9,505
Aug 12, 2026122.00130.60121.60125.05125.050.24%9,709
Aug 11, 2026125.45127.40124.35124.75124.75-0.28%3,190
Aug 10, 2026121.40127.45121.40125.10125.100.40%2,566
Aug 7, 2026132.40132.40123.45124.60124.60-2.50%2,249
Aug 6, 2026131.70131.70126.25127.80127.800.31%7,407
Aug 5, 2026127.10129.75126.45127.40127.400.24%6,838
Aug 4, 2026131.80132.00126.15127.10127.10-0.12%10,795
Aug 3, 2026125.05128.20122.25127.25127.253.79%6,032
Jul 31, 2026119.80124.70119.40122.60122.604.25%9,386
Jul 30, 2026113.10120.20113.10117.60117.60-2.16%4,062
Jul 29, 2026114.00122.60113.50120.20120.208.34%23,286
Jul 28, 2026112.35115.00110.60110.95110.95-3.18%4,717
Jul 27, 2026116.40116.50114.20114.60114.600.31%594
Jul 24, 2026114.05114.25112.80114.25114.250.26%2,207
Jul 23, 2026115.45116.40113.90113.95113.95-0.61%690
Jul 22, 2026116.55116.55113.40114.65114.65-0.56%7,400
Jul 21, 2026108.25115.40108.25115.30115.301.36%4,641
Jul 20, 2026118.60120.10112.85113.75113.75-2.86%10,757
Jul 17, 2026118.90118.90116.90117.10117.10-1.47%3,956
Jul 16, 2026119.00120.40116.55118.85118.850.46%2,984
Jul 15, 2026119.60121.30117.25118.30118.30-0.38%7,985
Jul 14, 2026122.00122.45117.50118.75118.75-2.58%7,218
Jul 13, 2026124.95124.95119.85121.90121.90-0.04%5,247
Jul 10, 2026122.55126.00120.60121.95121.951.12%7,736
Jul 9, 2026121.95124.95120.30120.60120.600.75%1,365
Jul 8, 2026123.60123.60119.00119.70119.70-2.76%8,884
Jul 7, 2026124.15125.15122.35123.10123.100.12%3,132
Jul 6, 2026126.80126.80122.60122.95122.95-3.68%4,777
Jul 3, 2026126.95128.15126.55127.65127.651.47%3,583
Jul 2, 2026121.90128.20121.90125.80125.802.36%5,858
Jul 1, 2026121.90126.45121.90122.90122.901.11%930
Jun 30, 2026122.40122.40120.50121.55121.55-0.41%3,383
Jun 29, 2026127.25127.25121.25122.05122.05-2.90%7,659
Jun 25, 2026126.75128.00125.10125.70125.70-1.53%5,636
Jun 24, 2026127.15129.60125.70127.65127.650.75%1,942
Jun 23, 2026132.05132.05126.25126.70126.70-2.39%4,499
Jun 22, 2026128.80134.00127.30129.80129.802.29%10,434
Jun 19, 2026128.10129.30126.45126.90126.90-0.94%5,758
Jun 18, 2026129.80129.80127.15128.10128.100.55%3,637
Jun 17, 2026127.00130.45127.00127.40127.400.67%6,140
Jun 16, 2026129.95130.00125.00126.55126.55-0.67%4,675
Jun 15, 2026126.75128.20125.05127.40127.402.74%8,931
Jun 12, 2026118.40126.00118.40124.00124.002.48%16,273