Maan Aluminium Limited (NSE:MAANALU)
India · Delayed Price · Currency is INR 147.60
+0.35 (0.24%)
Feb 19, 2026, 3:29 PM IST
Maan Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 148.98 | 149.00 | 145.21 | 147.25 | 147.25 | -0.35% | 23,945 |
| Feb 17, 2026 | 145.14 | 149.79 | 145.14 | 147.76 | 147.76 | 0.07% | 37,805 |
| Feb 16, 2026 | 146.00 | 149.50 | 142.70 | 147.65 | 147.65 | 0.98% | 64,803 |
| Feb 13, 2026 | 148.99 | 150.02 | 145.00 | 146.22 | 146.22 | -2.55% | 53,465 |
| Feb 12, 2026 | 150.03 | 152.50 | 150.00 | 150.05 | 150.05 | 0.01% | 46,070 |
| Feb 11, 2026 | 152.98 | 154.00 | 148.55 | 150.03 | 150.03 | -1.53% | 27,272 |
| Feb 10, 2026 | 153.96 | 154.75 | 150.10 | 152.36 | 152.36 | 0.03% | 33,424 |
| Feb 9, 2026 | 151.04 | 154.80 | 146.15 | 152.31 | 152.31 | 1.34% | 59,405 |
| Feb 6, 2026 | 148.10 | 155.50 | 144.15 | 150.29 | 150.29 | -0.01% | 140,250 |
| Feb 5, 2026 | 151.99 | 154.50 | 150.02 | 150.31 | 150.31 | -0.84% | 14,441 |
| Feb 4, 2026 | 151.99 | 154.80 | 149.00 | 151.59 | 151.59 | 0.24% | 37,141 |
| Feb 3, 2026 | 155.50 | 155.50 | 150.00 | 151.22 | 151.22 | 1.49% | 45,842 |
| Feb 2, 2026 | 147.50 | 155.50 | 145.10 | 149.00 | 149.00 | -0.17% | 24,042 |
| Feb 1, 2026 | 151.00 | 157.00 | 148.01 | 149.25 | 149.25 | -4.20% | 62,863 |
| Jan 30, 2026 | 161.00 | 161.00 | 152.20 | 155.79 | 155.79 | -1.35% | 130,736 |
| Jan 29, 2026 | 150.70 | 157.92 | 148.11 | 157.92 | 157.92 | 5.00% | 109,907 |
| Jan 28, 2026 | 143.28 | 150.64 | 142.10 | 150.40 | 150.40 | 4.83% | 75,459 |
| Jan 27, 2026 | 141.98 | 145.89 | 136.50 | 143.47 | 143.47 | 1.24% | 47,243 |
| Jan 23, 2026 | 145.02 | 148.50 | 140.10 | 141.71 | 141.71 | -3.55% | 67,449 |
| Jan 22, 2026 | 148.50 | 151.98 | 144.00 | 146.93 | 146.93 | -2.03% | 66,300 |
| Jan 21, 2026 | 154.78 | 155.99 | 147.05 | 149.98 | 149.98 | -3.10% | 114,208 |
| Jan 20, 2026 | 154.00 | 161.66 | 153.00 | 154.78 | 154.78 | 0.53% | 123,182 |
| Jan 19, 2026 | 144.00 | 153.97 | 140.25 | 153.97 | 153.97 | 5.00% | 110,610 |
| Jan 16, 2026 | 153.34 | 154.80 | 145.80 | 146.64 | 146.64 | -4.37% | 72,083 |
| Jan 14, 2026 | 149.42 | 156.00 | 148.31 | 153.34 | 153.34 | 2.62% | 62,449 |
| Jan 13, 2026 | 143.00 | 150.21 | 140.00 | 149.42 | 149.42 | 4.45% | 84,509 |
| Jan 12, 2026 | 147.01 | 149.88 | 139.46 | 143.06 | 143.06 | -2.54% | 132,417 |
| Jan 9, 2026 | 152.00 | 153.60 | 146.00 | 146.79 | 146.79 | -3.98% | 52,165 |
| Jan 8, 2026 | 160.53 | 161.98 | 152.50 | 152.88 | 152.88 | -4.76% | 73,128 |
| Jan 7, 2026 | 165.00 | 165.10 | 158.01 | 160.52 | 160.52 | -0.68% | 58,682 |
| Jan 6, 2026 | 156.01 | 163.10 | 156.01 | 161.62 | 161.62 | 2.24% | 82,561 |
| Jan 5, 2026 | 162.58 | 163.97 | 155.06 | 158.08 | 158.08 | -1.09% | 42,877 |
| Jan 2, 2026 | 161.45 | 162.99 | 155.75 | 159.83 | 159.83 | 0.95% | 54,523 |
| Jan 1, 2026 | 163.70 | 163.70 | 155.35 | 158.33 | 158.33 | -2.07% | 45,432 |
| Dec 31, 2025 | 154.00 | 161.70 | 150.00 | 161.67 | 161.67 | 4.98% | 116,602 |
| Dec 30, 2025 | 159.04 | 159.04 | 152.25 | 154.00 | 154.00 | -3.17% | 74,003 |
| Dec 29, 2025 | 169.00 | 171.68 | 158.00 | 159.04 | 159.04 | -3.60% | 103,933 |
| Dec 26, 2025 | 163.50 | 166.00 | 160.20 | 164.98 | 164.98 | 1.56% | 65,034 |
| Dec 24, 2025 | 160.60 | 166.00 | 158.40 | 162.44 | 162.44 | -1.23% | 88,090 |
| Dec 23, 2025 | 165.10 | 170.00 | 162.44 | 164.47 | 164.47 | -3.81% | 112,385 |
| Dec 22, 2025 | 167.41 | 179.41 | 167.40 | 170.98 | 170.98 | 2.95% | 576,017 |
| Dec 19, 2025 | 170.70 | 173.38 | 164.29 | 166.08 | 166.08 | -1.93% | 424,529 |
| Dec 18, 2025 | 156.30 | 184.74 | 155.62 | 169.35 | 169.35 | 8.56% | 2,046,738 |
| Dec 17, 2025 | 164.80 | 173.90 | 154.20 | 156.00 | 156.00 | -3.39% | 1,530,752 |
| Dec 16, 2025 | 164.22 | 165.99 | 160.52 | 161.48 | 161.48 | -1.55% | 285,272 |
| Dec 15, 2025 | 156.44 | 169.40 | 153.11 | 164.03 | 164.03 | 4.85% | 1,118,451 |
| Dec 12, 2025 | 151.68 | 161.98 | 148.00 | 156.44 | 156.44 | 5.67% | 948,375 |
| Dec 11, 2025 | 151.00 | 152.04 | 145.77 | 148.04 | 148.04 | -1.50% | 72,189 |
| Dec 10, 2025 | 148.00 | 154.10 | 147.16 | 150.30 | 150.30 | 1.71% | 200,728 |
| Dec 9, 2025 | 141.25 | 158.85 | 137.76 | 147.78 | 147.78 | 2.76% | 754,954 |