Maan Aluminium Ltd (MANA)

MANA
🏛️ India →
104.41
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 140.90 142.30 138.00 142.30 0.7M
2023-12-28 130.25 135.55 129.30 135.55 0.1M
2023-12-27 130.80 132.70 126.35 129.10 0.1M
2023-12-26 130.45 132.60 130.15 131.15 0.0M
2023-12-22 128.85 132.70 128.00 130.45 0.1M
2023-12-21 123.65 129.95 121.00 127.50 0.1M
2023-12-20 128.15 131.70 125.10 126.15 0.1M
2023-12-19 134.20 134.20 129.50 130.25 0.1M
2023-12-18 134.00 134.00 131.00 132.00 0.0M
2023-12-15 139.15 140.00 134.00 134.80 0.1M
2023-12-14 140.40 141.20 134.00 135.20 0.2M
2023-12-13 132.80 137.10 130.95 137.10 0.1M
2023-12-12 125.80 130.60 124.20 130.60 0.1M
2023-12-11 128.80 129.80 122.50 124.40 0.1M
2023-12-08 129.85 131.35 128.50 128.80 0.1M
2023-12-07 130.35 131.20 127.30 128.50 0.1M
2023-12-06 133.50 134.00 129.50 130.15 0.1M
2023-12-05 132.25 135.00 132.25 133.45 0.1M
2023-12-04 131.00 132.95 129.95 130.75 0.1M
2023-12-01 135.75 135.90 132.50 132.85 0.1M
2023-11-30 133.45 136.50 133.00 134.25 0.1M
2023-11-29 136.50 137.95 133.00 133.45 0.1M
2023-11-28 136.00 138.05 133.60 136.55 0.1M
2023-11-24 137.25 137.70 133.85 134.65 0.1M
2023-11-23 139.00 139.85 135.75 137.25 0.1M
2023-11-22 137.50 141.05 137.30 138.95 0.2M
2023-11-21 131.95 138.00 131.00 134.95 0.1M
2023-11-20 134.15 136.00 129.55 131.75 0.1M
2023-11-17 138.35 140.00 132.95 134.15 0.2M
2023-11-16 139.95 140.40 137.00 137.60 0.1M
2023-11-15 136.40 140.95 133.60 138.20 0.2M
2023-11-13 133.60 137.00 130.90 134.95 0.2M
2023-11-12 137.80 138.95 130.50 134.50 0.1M
2023-11-10 134.70 141.75 134.70 134.95 0.3M
2023-11-09 148.55 149.00 141.30 141.75 0.4M
2023-11-08 145.65 148.70 144.50 148.70 0.1M
2023-11-07 141.65 141.65 135.15 141.65 0.4M
2023-11-06 130.95 134.95 129.85 134.95 0.2M
2023-11-03 131.35 132.90 128.55 128.55 0.2M
2023-11-02 146.70 147.05 134.90 135.30 0.3M
2023-11-01 143.95 150.05 140.00 142.00 1.5M
2023-10-31 130.00 136.45 129.80 136.45 0.2M
2023-10-30 114.00 124.05 113.00 124.05 0.2M
2023-10-27 111.00 113.05 108.00 112.80 0.1M
2023-10-26 110.95 110.95 105.75 107.70 0.1M
2023-10-25 102.80 112.00 102.80 111.30 0.2M
2023-10-23 108.10 116.00 108.10 108.10 0.3M
2023-10-20 117.65 117.65 106.45 113.75 0.6M
2023-10-19 112.05 112.05 112.05 112.05 0.1M
2023-10-18 106.75 106.75 106.75 106.75 0.0M
2023-10-17 101.00 101.70 99.85 101.70 0.1M
2023-10-16 94.00 96.90 94.00 96.90 0.1M
2023-10-13 92.30 92.30 92.30 92.30 0.1M
2023-10-12 90.50 90.50 90.50 90.50 0.1M
2023-10-11 88.40 88.75 87.10 88.75 0.1M
2023-10-10 85.30 87.20 85.30 87.05 0.0M
2023-10-09 88.80 88.80 87.05 87.05 0.1M
2023-10-06 90.25 90.25 88.55 88.80 0.1M
2023-10-05 88.70 88.70 88.50 88.50 0.0M
2023-10-04 87.30 88.00 87.25 87.75 0.1M
2023-10-03 86.00 87.35 86.00 87.35 0.0M
2023-09-29 85.65 85.65 85.65 85.65 0.1M
2023-09-28 83.80 84.10 83.80 84.00 0.0M
2023-09-27 83.80 83.80 83.80 83.80 0.0M
2023-09-26 87.00 87.00 85.50 85.50 0.1M
2023-09-25 87.60 87.60 87.25 87.25 0.0M
2023-09-22 89.00 89.00 89.00 89.00 0.1M
2023-09-21 90.80 90.80 90.80 90.80 0.0M
2023-09-20 92.65 92.65 92.65 92.65 0.1M
2023-09-18 94.55 94.55 94.55 94.55 0.0M
2023-09-15 96.45 96.45 96.45 96.45 0.1M
2023-09-14 95.05 98.40 95.05 98.40 0.1M
2023-09-13 96.50 96.50 96.50 96.50 0.0M
2023-09-12 99.80 99.80 91.05 98.45 0.9M
2023-09-11 95.05 95.05 95.05 95.05 0.1M
2023-09-08 90.55 90.55 84.95 90.55 0.9M
2023-09-07 86.25 86.25 86.25 86.25 0.2M
2023-09-06 82.15 82.15 82.15 82.15 0.0M
2023-09-05 78.25 78.25 78.25 78.25 0.0M
2023-09-04 74.55 74.55 74.55 74.55 0.0M
2023-09-01 71.00 71.00 71.00 71.00 0.0M
2023-08-31 69.65 69.65 69.65 69.65 0.0M
2023-08-30 68.30 68.30 68.30 68.30 0.0M
2023-08-29 67.00 67.00 67.00 67.00 0.0M
2023-08-28 64.55 65.70 64.55 65.70 0.1M
2023-08-25 64.45 64.45 64.45 64.45 0.0M
2023-08-24 65.75 65.75 65.75 65.75 0.1M
2023-08-23 67.10 67.10 67.10 67.10 0.0M
2023-08-22 68.45 68.45 68.45 68.45 0.0M
2023-08-21 69.85 69.85 69.85 69.85 0.0M
2023-08-18 71.25 71.25 71.25 71.25 0.0M
2023-08-17 72.70 72.70 72.70 72.70 0.0M
2023-08-16 74.15 74.15 74.15 74.15 0.0M
2023-08-14 75.65 75.65 75.65 75.65 0.0M
2023-08-11 77.20 77.20 77.20 77.20 0.0M
2023-08-10 78.75 78.75 78.75 78.75 0.0M
2023-08-09 80.35 80.35 80.35 80.35 0.0M
2023-08-08 81.95 81.95 81.95 81.95 0.0M
2023-08-07 83.60 83.60 83.60 83.60 0.0M
2023-08-04 85.30 85.30 85.30 85.30 0.0M
2023-08-03 87.05 87.05 87.05 87.05 0.0M
2023-08-02 88.80 88.80 88.80 88.80 0.0M
2023-08-01 90.60 90.60 90.60 90.60 0.0M
2023-07-31 96.50 96.50 92.45 92.45 0.1M
2023-07-28 97.30 97.30 94.00 97.30 0.3M
2023-07-27 92.70 92.70 92.70 92.70 0.1M
2023-07-26 94.50 94.50 88.30 88.30 0.6M
2023-07-25 92.94 92.94 90.00 92.94 0.8M
2023-07-24 88.00 88.51 87.50 88.51 0.3M
2023-07-21 83.13 85.19 81.25 84.30 0.2M
2023-07-20 84.25 84.43 82.88 83.13 0.1M
2023-07-19 81.50 84.86 81.41 82.91 0.1M
2023-07-18 82.50 82.90 81.50 82.36 0.1M
2023-07-17 82.11 83.63 80.00 81.68 0.1M
2023-07-14 80.04 82.25 79.68 81.25 0.1M
2023-07-13 80.40 83.50 80.25 81.18 0.1M
2023-07-12 82.69 83.95 81.78 82.48 0.1M
2023-07-11 81.51 84.18 81.51 82.69 0.1M
2023-07-10 84.48 84.60 81.25 82.66 0.1M
2023-07-07 85.00 85.00 82.50 83.44 0.1M
2023-07-06 83.73 86.00 81.75 84.68 0.1M
2023-07-05 85.50 86.25 80.46 83.25 0.2M
2023-07-04 83.06 85.76 83.00 84.69 0.2M
2023-07-03 83.91 84.75 83.09 83.43 0.1M
2023-06-30 84.18 85.50 83.41 83.91 0.1M
2023-06-28 81.79 84.75 81.79 84.18 0.4M
2023-06-27 81.50 82.00 79.25 81.79 0.3M
2023-06-26 82.86 82.86 79.15 81.05 0.1M
2023-06-23 81.95 83.75 80.38 81.60 0.1M
2023-06-22 84.50 84.95 80.00 80.96 0.1M
2023-06-21 85.50 85.55 83.75 84.05 0.1M
2023-06-20 86.23 87.25 84.53 85.20 0.2M
2023-06-19 83.78 86.25 80.46 85.09 0.2M
2023-06-16 84.50 84.50 80.38 82.49 0.3M
2023-06-15 88.38 88.75 84.25 84.60 0.3M
2023-06-14 90.25 90.75 84.09 88.38 0.6M
2023-06-13 88.53 88.53 88.49 88.51 0.6M
2023-06-12 84.29 84.31 81.03 84.31 0.4M
2023-06-09 79.68 83.00 75.51 80.30 0.6M
2023-06-08 77.75 79.90 75.75 79.41 1.4M
2023-06-07 77.25 81.50 71.05 78.59 6.9M
2023-06-06 66.50 74.83 66.50 74.83 14.3M
2023-06-05 56.84 62.36 56.84 62.36 2.5M
2023-06-02 51.75 52.50 50.49 51.98 0.3M
2023-06-01 51.75 52.11 50.29 51.41 0.2M
2023-05-31 52.73 54.75 50.90 51.56 0.9M
2023-05-30 50.24 53.98 48.00 52.01 0.7M
2023-05-29 47.21 49.93 46.83 49.01 0.5M
2023-05-26 46.40 47.03 46.29 46.80 0.1M
2023-05-25 46.73 46.73 46.00 46.33 0.1M
2023-05-24 46.25 47.26 46.18 46.35 0.1M
2023-05-23 46.96 47.00 45.90 46.36 0.1M
2023-05-22 45.68 47.39 45.68 46.49 0.1M
2023-05-19 46.75 46.79 46.00 46.23 0.0M
2023-05-18 46.49 46.74 46.15 46.53 0.1M
2023-05-17 46.75 47.09 45.95 46.06 0.0M
2023-05-16 46.58 47.80 46.33 46.51 0.2M
2023-05-15 45.75 46.61 45.75 46.50 0.1M
2023-05-12 46.41 47.00 45.70 45.85 0.1M
2023-05-11 46.80 46.80 46.00 46.50 0.1M
2023-05-10 45.29 46.75 45.29 46.34 0.1M
2023-05-09 45.60 46.09 45.25 45.61 0.1M
2023-05-08 45.14 46.41 45.00 45.21 0.1M
2023-05-05 45.50 45.98 45.13 45.49 0.1M
2023-05-04 45.26 46.23 45.26 45.43 0.1M
2023-05-03 46.78 46.78 45.05 45.44 0.2M
2023-05-02 50.46 50.74 45.04 45.95 0.9M
2023-04-28 49.49 50.75 49.25 50.18 0.1M
2023-04-27 49.48 49.85 48.81 49.01 0.1M
2023-04-26 50.48 50.48 48.40 48.83 0.1M
2023-04-25 49.25 50.79 48.18 49.88 0.1M
2023-04-24 49.49 50.46 49.05 49.35 0.0M
2023-04-21 49.74 50.48 49.04 49.49 0.0M
2023-04-20 50.74 51.21 49.20 49.88 0.1M
2023-04-19 50.40 51.25 49.94 50.40 0.1M
2023-04-18 50.59 50.85 49.26 50.40 0.2M
2023-04-17 48.26 50.55 48.01 49.76 0.2M
2023-04-13 48.74 49.48 48.00 48.73 0.1M
2023-04-12 47.21 49.43 46.53 48.03 0.1M
2023-04-11 46.36 47.49 45.31 46.66 0.1M
2023-04-10 46.24 46.58 45.51 46.36 0.1M
2023-04-06 46.23 46.23 45.13 45.58 0.1M
2023-04-05 45.54 46.55 45.25 45.68 0.1M
2023-04-03 44.24 46.10 43.84 45.76 0.1M
2023-03-31 44.00 44.76 43.14 43.53 0.1M
2023-03-29 42.45 43.48 41.29 43.18 0.2M
2023-03-28 43.30 43.85 41.05 41.63 0.2M
2023-03-27 44.49 45.50 43.01 43.18 0.2M
2023-03-24 46.20 46.20 43.39 43.76 0.1M
2023-03-23 46.98 46.98 44.75 45.29 0.1M
2023-03-22 46.75 47.15 45.79 46.56 0.1M
2023-03-21 46.53 46.98 46.21 46.50 0.0M
2023-03-20 47.75 47.75 45.20 46.20 0.1M
2023-03-17 47.35 47.70 45.75 46.91 0.1M
2023-03-16 47.48 47.48 46.00 46.43 0.1M
2023-03-15 48.50 49.16 46.83 47.26 0.1M
2023-03-14 49.00 49.06 47.50 47.80 0.1M
2023-03-13 51.95 51.95 48.13 48.53 0.2M
2023-03-10 50.29 50.68 49.05 49.95 0.1M
2023-03-09 49.36 52.39 49.35 51.01 0.3M
2023-03-08 49.38 50.25 48.76 49.04 0.1M
2023-03-06 49.40 49.73 48.49 49.38 0.1M
2023-03-03 47.55 48.78 47.55 48.60 0.1M
2023-03-02 48.71 48.98 47.06 47.55 0.0M
2023-03-01 46.89 48.75 46.89 48.49 0.1M
2023-02-28 48.99 48.99 46.89 47.18 0.0M
2023-02-27 46.40 48.00 46.40 47.75 0.1M
2023-02-24 48.41 49.93 46.45 47.29 0.2M
2023-02-23 49.00 49.96 47.79 48.19 0.1M
2023-02-22 51.74 51.74 48.55 48.76 0.2M
2023-02-21 51.28 51.59 50.51 51.11 0.1M
2023-02-20 51.00 52.50 50.53 50.75 0.1M
2023-02-17 51.65 52.20 51.01 51.43 0.1M
2023-02-16 52.50 52.94 51.33 51.66 0.1M
2023-02-15 50.29 54.75 50.29 52.75 0.2M
2023-02-14 50.98 51.89 50.08 50.81 0.2M
2023-02-13 52.23 52.50 50.00 50.30 0.1M
2023-02-10 51.50 52.24 50.63 51.59 0.2M
2023-02-09 51.76 52.90 50.86 51.13 0.4M
2023-02-08 54.13 54.59 51.34 52.16 0.4M
2023-02-07 53.76 55.33 53.01 53.68 0.4M
2023-02-06 55.68 55.71 50.60 53.29 1.0M
2023-02-03 62.16 64.75 54.24 55.15 2.8M
2023-02-02 57.11 59.38 56.26 57.71 0.3M
2023-02-01 58.45 59.50 55.58 56.26 0.3M
2023-01-31 58.00 59.36 56.36 57.26 0.3M
2023-01-30 53.59 58.75 52.55 57.48 0.5M
2023-01-27 53.88 55.85 50.55 53.59 0.3M
2023-01-25 56.18 56.36 53.40 54.48 0.2M
2023-01-24 56.54 58.50 54.50 55.28 0.3M
2023-01-23 57.33 59.41 56.09 56.46 0.3M
2023-01-20 56.68 60.58 56.63 57.61 0.9M
2023-01-19 57.83 58.16 55.59 56.16 0.3M
2023-01-18 60.50 62.93 57.20 57.84 5.0M
2023-01-17 50.75 61.31 50.40 59.99 8.1M
2023-01-16 51.98 52.11 50.59 51.10 0.3M
2023-01-13 49.93 53.48 49.59 51.34 1.1M
2023-01-12 50.59 52.36 49.09 49.58 0.5M
2023-01-11 48.20 51.19 47.46 50.08 1.0M
2023-01-10 48.15 48.80 47.00 47.49 0.2M
2023-01-09 48.00 48.00 47.09 47.55 0.2M
2023-01-06 44.99 46.71 44.40 46.25 0.5M
2023-01-05 45.00 45.21 44.25 44.65 0.1M
2023-01-04 44.55 44.94 43.01 44.18 0.1M
2023-01-03 43.15 44.60 42.20 44.16 0.1M
2023-01-02 42.76 43.23 41.08 42.33 0.2M