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: 259.5 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 01-Nov-2024 Bumper: -; Drift%: -
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 / 0.41 / 0.0 / 40.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 127.0 / 75.51 Month: 126.23 / 83.51 Week: 127.0 / 120.12 Day: 121.98 / 117.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 120.10 121.98 117.61 119.77 120.00 -0.27 647.77 17,681 1.49 0 0.00 0.00 8
2 10-Jul 118.01 121.90 116.20 120.10 119.26 0.33 649.56 25,752 2.16 0 0.00 0.00 12
3 09-Jul 120.00 122.80 118.80 119.70 119.89 -0.16 647.40 11,902 1.00 0 0.00 0.00 5
4 08-Jul 121.28 121.28 118.00 119.89 118.94 -0.65 648.42 40,684 3.42 0 0.00 0.00 18
5 07-Jul 123.80 123.80 118.35 120.68 120.67 -2.13 652.70 21,234 1.78 0 0.00 0.00 10
6 04-Jul 123.50 124.39 121.00 123.31 122.02 0.34 666.92 20,358 1.71 0 0.00 0.00 9
7 03-Jul 121.87 125.89 121.87 122.89 124.11 0.84 664.65 23,354 1.96 0 0.00 0.00 11
8 02-Jul 120.30 123.45 120.30 121.87 122.26 0.64 659.13 19,604 1.65 0 0.00 0.00 9
9 01-Jul 123.30 123.30 120.12 121.10 121.24 -1.30 654.97 39,081 3.28 0 0.00 0.00 18
10 30-Jun 126.61 127.00 122.32 122.69 124.24 -3.10 663.57 49,728 4.18 0 0.00 0.00 23
11 27-Jun 128.00 128.00 124.10 126.61 126.57 -0.26 684.77 27,885 2.34 0 0.00 0.00 13
12 26-Jun 126.97 127.12 123.05 126.94 126.06 0.21 686.55 49,433 4.15 0 0.00 0.00 22
13 25-Jun 124.71 127.80 124.70 126.68 126.16 1.08 685.15 43,644 3.67 0 0.00 0.00 20
14 24-Jun 126.99 129.80 124.50 125.33 126.07 -0.21 677.85 22,328 1.88 0 0.00 0.00 10
15 23-Jun 126.00 129.00 120.01 125.60 124.66 -0.58 679.31 45,583 3.83 0 0.00 0.00 21
16 20-Jun 126.74 127.00 121.00 126.33 124.67 -0.82 683.25 43,943 3.69 0 0.00 0.00 20
17 19-Jun 129.99 130.00 126.01 127.37 127.00 -0.45 688.88 49,609 4.17 0 0.00 0.00 23
18 18-Jun 132.00 133.00 127.03 127.95 129.42 -2.68 692.02 46,658 3.92 0 0.00 0.00 21
19 17-Jun 127.82 133.70 125.02 131.48 129.91 2.86 711.11 99,914 8.39 0 0.00 0.00 45
20 16-Jun 131.02 132.99 124.83 127.82 128.49 -2.73 691.31 262,506 22.05 105,709 105,709.00 1.36 48
21 13-Jun 123.00 132.11 121.51 131.41 130.04 4.43 710.73 470,311 39.51 270,007 270,007.00 3.51 123
22 12-Jun 120.44 125.84 119.80 125.84 124.16 5.00 680.60 156,849 13.18 99,867 99,867.00 1.24 45
23 11-Jun 122.70 125.90 118.54 119.85 122.03 -2.19 648.21 108,859 9.15 64,111 64,111.00 0.78 29
24 10-Jun 122.10 124.54 122.10 122.53 122.95 -0.99 662.70 46,738 3.93 27,322 27,322.00 0.34 12
25 09-Jun 126.40 126.40 122.10 123.75 124.29 -0.74 669.30 78,329 6.58 39,819 39,819.00 0.49 18
26 06-Jun 121.88 125.55 118.05 124.67 122.94 4.26 674.28 151,063 12.69 80,083 80,083.00 0.98 36
27 05-Jun 122.98 124.29 119.24 119.58 121.07 -1.63 646.75 78,584 6.60 44,211 44,211.00 0.54 20
28 04-Jun 125.20 129.28 120.10 121.56 123.83 -2.91 657.46 300,945 25.28 140,895 140,895.00 1.74 64
29 03-Jun 122.29 125.20 120.45 125.20 124.49 5.00 677.14 192,735 16.19 146,019 146,019.00 1.82 66
30 02-Jun 113.57 119.24 113.57 119.24 118.61 4.99 644.91 157,261 13.21 101,785 101,785.00 1.21 46
31 30-May 117.87 117.87 112.02 113.57 113.70 -3.08 614.24 92,508 7.77 52,374 52,374.00 0.60 24
32 29-May 119.06 123.00 116.00 117.18 120.00 -1.58 633.77 202,823 17.04 109,312 109,312.00 1.00 50
33 28-May 126.23 126.23 114.20 119.06 122.25 -0.96 643.93 823,577 69.19 388,696 388,696.00 4.75 177
34 27-May 120.22 120.22 120.22 120.22 120.22 5.00 650.21 81,585 6.85 81,585 81,585.00 0.98 37
35 26-May 109.05 114.50 107.58 114.50 113.32 5.00 619.27 73,927 6.21 63,057 63,057.00 0.71 29
36 23-May 105.20 109.51 103.84 109.05 105.56 4.55 589.80 342,826 28.80 278,397 278,397.00 2.94 126
37 22-May 102.25 104.95 101.64 104.30 103.60 2.00 564.11 107,288 9.01 69,371 69,371.00 0.72 32
38 21-May 102.89 104.00 100.56 102.25 102.28 0.89 553.02 66,243 5.57 42,093 42,093.00 0.43 19
39 20-May 102.00 104.00 100.01 101.35 102.25 0.20 548.15 133,352 11.20 75,864 75,864.00 0.78 34
40 19-May 101.99 103.80 100.45 101.15 101.64 0.09 547.07 139,000 11.68 93,059 93,059.00 0.95 42
41 16-May 99.90 102.01 96.40 101.06 100.14 1.16 546.58 176,597 14.84 116,327 116,327.00 1.16 53
42 15-May 98.98 99.90 95.99 99.90 99.62 4.99 540.31 558,478 46.92 449,262 449,262.00 4.48 204
43 14-May 91.49 95.15 90.64 95.15 93.81 5.00 514.62 65,672 5.52 52,216 52,216.00 0.49 24
44 13-May 93.20 93.20 89.25 90.62 91.06 2.04 490.12 45,432 3.82 36,141 36,141.00 0.33 16
45 12-May 85.12 88.81 85.12 88.81 87.94 4.99 480.33 77,742 6.53 57,640 57,640.00 0.51 26
46 09-May 83.80 86.00 83.80 84.59 84.27 -0.79 457.50 22,025 1.85 0 0.00 0.00 10
47 08-May 86.50 86.95 84.55 85.26 86.09 -0.72 461.13 18,044 1.52 0 0.00 0.00 8
48 07-May 83.69 86.30 83.69 85.88 85.04 0.56 464.48 36,075 3.03 0 0.00 0.00 16
49 06-May 89.27 89.27 85.00 85.40 86.61 -2.42 461.88 43,905 3.69 0 0.00 0.00 20
50 05-May 85.40 88.49 85.00 87.52 86.51 3.81 473.35 55,573 4.67 0 0.00 0.00 25
51 02-May 84.65 85.67 83.51 84.31 84.39 -0.40 455.99 24,745 2.08 0 0.00 0.00 11
52 30-Apr 82.10 86.90 82.10 84.65 84.83 0.69 457.83 33,064 2.78 0 0.00 0.00 15
53 29-Apr 84.12 85.87 84.00 84.07 84.45 -1.05 454.69 18,616 1.56 0 0.00 0.00 8
54 28-Apr 86.49 86.49 84.12 84.96 84.84 -0.36 459.51 16,984 1.43 0 0.00 0.00 8
55 25-Apr 87.80 87.99 83.50 85.27 85.06 -2.57 461.18 26,937 2.26 0 0.00 0.00 12
56 24-Apr 88.53 88.60 87.00 87.52 87.40 1.18 473.35 15,035 1.26 0 0.00 0.00 7
57 23-Apr 88.99 88.99 85.60 86.50 86.57 -1.13 467.83 32,678 2.75 0 0.00 0.00 15
58 22-Apr 86.99 89.10 85.65 87.49 87.72 2.15 473.19 63,411 5.33 0 0.00 0.00 29
59 21-Apr 83.99 86.52 83.01 85.65 85.00 2.48 463.24 59,457 5.00 0 0.00 0.00 27
60 17-Apr 82.50 86.15 81.31 83.58 84.13 1.32 452.04 67,576 5.68 0 0.00 0.00 31
61 16-Apr 83.20 83.20 81.13 82.49 82.36 -0.13 446.15 27,051 2.27 0 0.00 0.00 12
62 15-Apr 83.98 83.98 78.55 82.60 81.79 1.08 446.74 42,068 3.53 0 0.00 0.00 19
63 11-Apr 81.00 84.49 78.82 81.72 80.63 1.55 441.98 47,930 4.03 0 0.00 0.00 22
64 09-Apr 83.00 83.00 79.85 80.47 80.65 -3.46 435.22 33,943 2.85 0 0.00 0.00 16
65 08-Apr 82.00 85.40 81.00 83.35 82.33 0.98 450.80 39,969 3.36 0 0.00 0.00 18
66 07-Apr 83.10 83.10 82.54 82.54 82.58 -5.01 446.42 15,742 1.32 0 0.00 0.00 7
67 04-Apr 91.80 92.67 85.00 86.89 89.35 -1.55 469.94 279,563 23.49 0 0.00 0.00 129

Similar Stocks: HINDALCO    MAANALU    MANAKALUCO    MMP    NATIONALUM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com