Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MAANALU, Maan Aluminium Limited, INE215I01027, Listing: 22-Oct-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 169.4 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 15-Dec-2025 Bumper: 153.11; Drift%: 5.18
Industry: Non - Ferrous Metals Face Value: 5; VWAP21: Low52 Price: 75.51 Barrier: -; Drift%: -
Basic Industry: Aluminium Total Equity: 54,084,864 Low52 Date: 28-Mar-2025 SHP: 58.87 / 0.39 / 0.0 / 40.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 127.0 / 75.51 Month: 162.68 / 131.0 Week: 162.68 / 131.0 Day: 165.99 / 160.52 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 164.22 165.99 160.52 161.48 162.66 -1.55 873.36 285,272 42.17 90,349 90,349.00 1.47 41
2 15-Dec 156.44 169.40 153.11 164.03 164.14 4.85 887.15 1,118,451 165.33 324,317 324,317.00 5.32 147
3 12-Dec 151.68 161.98 148.00 156.44 158.12 5.67 846.10 948,375 140.19 191,822 191,822.00 3.03 87
4 11-Dec 151.00 152.04 145.77 148.04 149.62 -1.50 800.67 72,189 10.67 26,706 26,706.00 0.40 12
5 10-Dec 148.00 154.10 147.16 150.30 150.99 1.71 812.90 200,728 29.67 56,568 56,568.00 0.85 26
6 09-Dec 141.25 158.85 137.76 147.78 150.79 2.76 799.27 754,954 111.60 180,988 180,988.00 2.73 82
7 08-Dec 148.02 150.37 137.25 143.81 142.68 -3.81 777.79 314,058 46.42 178,973 178,973.00 2.55 81
8 05-Dec 150.00 154.96 148.00 149.50 150.71 -2.64 808.57 96,084 14.20 39,036 39,036.00 0.59 18
9 04-Dec 154.09 157.25 151.00 153.55 153.68 -0.35 830.47 117,321 17.34 55,596 55,596.00 0.85 25
10 03-Dec 153.38 156.79 150.00 154.09 153.50 0.46 833.39 163,615 24.19 61,353 61,353.00 0.94 28
11 02-Dec 154.50 157.90 150.27 153.38 153.87 -0.92 829.55 144,835 21.41 58,881 58,881.00 0.91 27
12 01-Dec 157.32 162.68 150.22 154.80 156.31 -3.40 837.23 577,369 85.35 158,597 158,597.00 2.48 72
13 28-Nov 153.99 162.68 145.65 160.25 156.98 7.46 866.71 1,585,827 234.42 506,197 506,197.00 7.95 230
14 27-Nov 136.00 149.12 134.56 149.12 146.11 9.99 806.51 644,350 95.25 319,698 319,698.00 4.67 145
15 26-Nov 133.76 136.21 133.76 135.57 135.32 1.35 733.23 34,359 5.08 17,547 17,547.00 0.24 8
16 25-Nov 131.00 137.68 131.00 133.76 134.86 1.02 723.44 227,967 33.70 163,311 163,311.00 2.20 74
17 24-Nov 136.60 136.90 131.02 132.41 132.56 -3.33 716.14 94,494 13.97 57,336 57,336.00 0.76 26
18 21-Nov 139.90 139.90 134.00 136.97 136.59 -2.16 740.80 113,605 16.79 60,608 60,608.00 0.83 27
19 20-Nov 139.00 141.00 137.12 139.99 139.29 0.46 757.13 89,737 13.26 55,545 55,545.00 0.77 25
20 19-Nov 136.40 141.50 136.40 139.35 139.55 0.96 753.67 146,246 21.62 90,051 90,051.00 1.26 41
21 18-Nov 141.45 143.00 136.50 138.03 139.58 -2.52 746.53 94,243 13.93 42,615 42,615.00 0.59 19
22 17-Nov 133.73 145.00 132.84 141.60 139.18 5.88 765.84 226,410 33.47 116,219 116,219.00 1.62 53
23 14-Nov 136.01 136.30 132.59 133.73 134.71 -1.68 723.28 48,159 7.12 29,282 29,282.00 0.39 13
24 13-Nov 135.30 137.60 135.07 136.01 136.20 0.58 735.61 67,355 9.96 36,497 36,497.00 0.50 17
25 12-Nov 134.00 138.60 134.00 135.22 135.79 2.06 731.34 108,587 16.05 56,942 56,942.00 0.77 26
26 11-Nov 141.80 141.80 131.25 132.49 133.68 -4.26 716.57 193,299 28.57 94,738 94,738.00 1.27 43
27 10-Nov 140.75 147.53 137.00 138.38 141.06 -1.83 748.43 126,531 18.70 77,487 77,487.00 1.09 35
28 07-Nov 140.90 141.33 137.80 140.96 139.99 1.53 762.38 115,468 17.07 59,526 59,526.00 0.83 27
29 06-Nov 144.30 149.50 136.25 138.84 144.42 -5.24 750.91 367,185 54.28 223,285 223,285.00 3.22 101
30 04-Nov 144.90 149.90 142.21 146.51 146.50 1.12 792.40 221,386 32.73 99,191 99,191.00 1.45 45
31 03-Nov 143.40 149.00 139.62 144.89 144.50 3.93 783.64 318,995 47.15 168,480 168,480.00 2.43 76
32 31-Oct 151.40 152.10 138.25 139.41 143.28 -7.85 754.00 231,483 34.22 141,935 141,935.00 2.03 64
33 30-Oct 152.90 154.88 149.00 151.28 151.42 0.80 818.20 287,989 42.57 144,615 144,615.00 2.19 66
34 29-Oct 150.40 152.98 145.35 150.08 149.13 1.32 811.71 418,275 61.83 208,029 208,029.00 3.10 94
35 28-Oct 144.15 150.50 144.00 148.13 146.20 3.54 801.16 801,534 118.48 486,316 486,316.00 7.11 221
36 27-Oct 142.00 145.50 139.31 143.06 143.29 1.79 773.74 892,833 131.98 421,604 421,604.00 6.04 191
37 24-Oct 130.90 140.88 130.90 140.54 138.27 9.73 760.11 1,176,461 173.90 530,947 530,947.00 7.34 241
38 23-Oct 133.00 133.67 127.11 128.08 129.32 -1.94 692.72 136,273 20.14 68,003 68,003.00 0.88 31
39 21-Oct 127.45 131.99 127.45 130.62 130.11 0.04 706.46 22,078 3.26 12,607 12,607.00 0.16 6
40 20-Oct 132.05 134.50 130.00 130.57 131.79 -0.94 706.19 50,038 7.40 35,580 35,580.00 0.47 16
41 17-Oct 131.55 134.94 129.00 131.81 132.57 0.80 712.89 81,901 12.11 56,221 56,221.00 0.75 26
42 16-Oct 130.00 135.00 129.00 130.77 132.48 1.16 707.27 202,458 29.93 125,142 125,142.00 1.66 57
43 15-Oct 135.00 135.00 123.35 129.27 128.48 -1.07 699.16 147,437 21.79 75,473 75,473.00 0.97 34
44 14-Oct 135.00 139.80 128.00 130.67 134.38 -0.70 706.73 196,124 28.99 107,397 107,397.00 1.44 49
45 13-Oct 133.00 135.59 122.56 131.59 129.49 -1.39 711.70 314,072 46.43 145,041 145,041.00 1.88 66
46 10-Oct 134.99 140.80 131.89 133.44 136.26 3.10 721.71 610,216 90.20 294,829 294,829.00 4.02 134
47 09-Oct 122.90 129.43 121.08 129.43 127.87 9.99 700.02 169,765 25.09 121,068 121,068.00 1.55 55
48 08-Oct 112.39 121.14 110.52 117.67 117.06 6.82 636.42 136,213 20.13 66,783 66,783.00 0.78 30
49 07-Oct 114.52 115.00 110.00 110.16 110.89 -1.41 595.80 16,311 2.41 9,553 9,553.00 0.11 4
50 06-Oct 110.92 116.44 110.92 111.73 114.04 0.73 604.29 54,162 8.01 37,044 37,044.00 0.42 17
51 03-Oct 106.00 110.92 106.00 110.92 109.97 5.00 599.91 33,720 4.98 25,916 25,916.00 0.28 12
52 01-Oct 110.00 112.50 104.47 105.64 107.69 -3.94 571.35 40,150 5.93 27,877 27,877.00 0.30 13
53 30-Sep 110.47 113.16 106.01 109.97 110.19 2.03 594.77 47,773 7.06 30,176 30,176.00 0.33 14
54 29-Sep 103.01 109.50 103.01 107.78 106.91 3.23 582.93 34,504 5.10 24,503 24,503.00 0.26 11
55 26-Sep 109.44 109.44 103.46 104.41 105.36 -4.13 564.70 35,397 5.23 21,271 21,271.00 0.22 10
56 25-Sep 110.21 112.37 108.00 108.91 110.17 -2.29 589.04 14,815 2.19 10,384 10,384.00 0.11 5
57 24-Sep 111.80 112.94 110.50 111.46 111.94 -0.80 602.83 34,312 5.07 30,605 30,605.00 0.34 14
58 23-Sep 110.10 113.97 110.10 112.36 112.04 -0.56 607.70 30,001 4.43 26,229 26,229.00 0.29 12
59 22-Sep 111.75 113.20 111.75 112.99 112.87 1.10 611.10 25,715 3.80 23,499 23,499.00 0.27 11
60 19-Sep 113.40 113.40 110.05 111.76 111.94 0.23 604.45 17,967 2.66 0 0.00 0.00 8
61 18-Sep 108.95 112.70 108.95 111.50 111.41 0.31 603.05 17,786 2.63 0 0.00 0.00 8
62 17-Sep 113.50 113.50 109.20 111.16 110.25 -1.63 601.21 49,149 7.27 0 0.00 0.00 22
63 16-Sep 111.60 113.95 111.60 113.00 112.77 1.25 611.00 20,557 3.04 0 0.00 0.00 9
64 15-Sep 109.30 113.45 109.30 111.60 111.36 -1.86 603.59 17,075 2.52 0 0.00 0.00 8
65 12-Sep 112.06 114.99 110.00 113.71 111.43 1.47 615.00 7,930 1.17 0 0.00 0.00 4
66 11-Sep 112.30 114.00 109.16 112.06 112.35 1.30 606.07 6,764 1.00 0 0.00 0.00 3
67 10-Sep 111.53 112.35 110.00 110.62 110.89 -0.82 598.29 7,851 1.16 0 0.00 0.00 4

Similar Stocks: HINDALCO    MAANALU    MANAKALUCO    MMP    NATIONALUM    JAINIK    ARFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com