Maan Aluminium Ltd

MANA
🏛️ 印度 →
104.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 41.44 42.48 40.84 41.93 0.1M
2022-12-29 41.23 41.23 40.29 40.76 0.1M
2022-12-28 41.19 41.19 40.23 40.54 0.1M
2022-12-27 40.41 41.06 39.70 40.41 0.1M
2022-12-26 38.26 40.68 37.46 39.63 0.1M
2022-12-23 40.95 41.34 37.00 37.53 0.3M
2022-12-22 43.74 43.74 40.00 40.55 0.2M
2022-12-21 44.98 44.98 42.75 42.94 0.1M
2022-12-20 45.24 45.24 43.75 44.13 0.1M
2022-12-19 44.99 45.59 44.50 44.80 0.1M
2022-12-16 44.85 44.99 44.50 44.53 0.1M
2022-12-15 46.20 46.20 44.50 44.64 0.1M
2022-12-14 44.99 45.63 44.51 45.16 0.1M
2022-12-13 44.99 45.10 44.25 44.64 0.1M
2022-12-12 44.39 45.60 44.25 44.50 0.1M
2022-12-09 45.99 45.99 44.34 45.18 0.1M
2022-12-08 46.24 46.24 45.24 45.40 0.1M
2022-12-07 46.24 46.38 45.50 45.74 0.1M
2022-12-06 46.98 47.23 45.59 45.80 0.1M
2022-12-05 46.48 46.91 45.50 46.60 0.2M
2022-12-02 46.25 47.00 45.43 45.98 0.1M
2022-12-01 46.19 46.95 46.05 46.21 0.1M
2022-11-30 46.00 47.13 45.78 45.93 0.1M
2022-11-29 46.70 46.99 45.78 46.00 0.1M
2022-11-28 46.48 47.48 46.40 46.71 0.1M
2022-11-25 46.49 46.95 46.11 46.48 0.1M
2022-11-24 47.24 48.30 45.95 46.05 0.2M
2022-11-23 45.73 47.30 45.39 46.84 0.2M
2022-11-22 45.99 45.99 44.96 45.21 0.2M
2022-11-21 45.50 45.74 44.74 45.53 0.1M
2022-11-18 46.74 46.98 45.34 45.71 0.1M
2022-11-17 47.23 47.99 46.26 46.59 0.1M
2022-11-16 46.58 47.88 45.66 46.79 0.2M
2022-11-15 45.20 47.24 44.71 46.29 0.4M
2022-11-14 46.73 46.73 43.84 44.79 0.3M
2022-11-11 46.70 47.99 46.01 46.24 0.3M
2022-11-10 47.51 48.81 45.50 45.89 0.3M
2022-11-09 50.81 50.81 46.64 47.51 0.7M
2022-11-07 53.26 53.26 49.09 50.35 2.6M
2022-11-04 47.73 48.36 43.90 44.39 0.3M
2022-11-03 44.75 48.00 44.75 47.11 0.9M
2022-11-02 44.41 45.98 44.41 45.05 0.2M
2022-11-01 44.60 44.93 44.10 44.41 0.1M
2022-10-31 45.36 46.23 43.41 43.78 0.2M
2022-10-28 43.48 46.10 42.45 45.36 0.3M
2022-10-27 43.05 44.50 42.50 42.61 0.1M
2022-10-25 42.48 42.81 40.45 42.45 0.1M
2022-10-24 41.48 42.50 40.29 42.09 0.1M
2022-10-21 39.53 41.18 39.26 40.75 0.2M
2022-10-20 41.98 42.61 40.15 40.45 0.1M
2022-10-19 43.65 43.65 41.28 41.66 0.1M
2022-10-18 44.00 44.38 42.74 42.83 0.1M
2022-10-17 44.48 44.70 43.38 43.56 0.2M
2022-10-14 45.21 45.50 43.78 44.11 0.2M
2022-10-13 44.74 46.05 43.64 44.00 0.3M
2022-10-12 40.96 45.50 40.58 43.86 0.5M
2022-10-11 42.74 42.96 40.06 40.58 0.1M
2022-10-10 40.56 42.75 40.56 42.19 0.1M
2022-10-07 43.25 43.25 40.45 41.84 0.2M
2022-10-06 40.73 43.05 40.29 42.49 0.2M
2022-10-04 39.69 41.00 39.50 40.53 0.1M
2022-10-03 40.76 41.18 38.84 39.35 0.1M
2022-09-30 40.34 41.98 39.50 40.76 0.2M
2022-09-29 41.74 42.00 39.51 39.80 0.1M
2022-09-28 39.74 41.75 37.99 40.80 0.1M
2022-09-27 39.93 40.40 39.31 39.74 0.1M
2022-09-26 42.36 42.53 38.13 39.13 0.3M
2022-09-23 43.48 43.56 42.00 42.36 0.1M
2022-09-22 42.84 44.16 42.24 43.48 0.1M
2022-09-21 43.50 44.59 41.89 42.45 0.2M
2022-09-20 44.59 45.35 43.51 43.99 0.1M
2022-09-19 43.75 45.25 42.71 44.28 0.2M
2022-09-16 45.98 46.10 43.45 43.78 0.3M
2022-09-15 45.50 46.40 45.26 45.70 0.3M
2022-09-14 44.25 47.50 43.83 45.51 0.6M
2022-09-13 48.53 48.73 44.45 45.01 0.8M
2022-09-12 45.21 48.65 43.06 47.81 1.5M
2022-09-09 45.80 47.25 44.43 44.78 0.9M
2022-09-08 40.13 46.25 40.01 45.19 3.0M
2022-09-07 38.54 41.14 38.50 39.83 0.5M
2022-09-06 39.13 39.75 38.25 38.54 0.2M
2022-09-05 38.00 39.36 38.00 38.74 0.1M
2022-09-02 40.13 40.13 38.29 38.78 0.2M
2022-09-01 40.00 41.18 39.03 39.73 0.4M
2022-08-30 39.23 40.00 38.26 38.68 0.2M
2022-08-29 37.50 39.18 35.50 38.50 0.2M
2022-08-26 39.49 40.00 37.66 38.43 0.2M
2022-08-25 40.65 40.65 38.29 39.14 0.3M
2022-08-24 39.68 41.83 38.75 40.05 0.9M
2022-08-23 37.26 40.86 37.25 39.14 1.1M
2022-08-22 35.23 38.63 34.25 37.26 0.7M
2022-08-19 36.93 37.10 35.04 35.38 0.3M
2022-08-18 37.88 38.00 36.55 36.76 0.5M
2022-08-17 34.75 38.61 34.50 38.11 1.1M
2022-08-16 34.75 35.50 34.69 35.13 0.2M
2022-08-12 34.50 35.16 34.00 34.18 0.1M
2022-08-11 35.88 35.88 34.31 34.64 0.1M
2022-08-10 36.00 37.00 34.26 34.70 0.3M
2022-08-08 34.00 35.75 34.00 35.40 0.5M
2022-08-05 33.35 34.50 33.09 34.20 0.1M
2022-08-04 32.95 34.15 32.75 33.14 0.1M
2022-08-03 33.23 33.55 32.75 32.90 0.1M
2022-08-02 34.69 34.94 32.51 33.38 0.2M
2022-08-01 34.60 35.26 33.89 34.48 0.4M
2022-07-29 31.96 33.93 31.96 33.19 0.3M
2022-07-28 32.31 32.44 31.83 32.06 0.0M
2022-07-27 32.38 32.49 31.89 32.05 0.1M
2022-07-26 32.74 33.00 32.38 32.48 0.1M
2022-07-25 31.50 33.08 31.00 32.11 0.2M
2022-07-22 30.76 31.38 30.55 31.04 0.1M
2022-07-21 30.61 31.40 30.13 30.54 0.1M
2022-07-20 29.71 31.18 29.58 30.03 0.1M
2022-07-19 29.03 30.25 29.03 29.71 0.1M
2022-07-18 29.24 29.51 28.71 28.96 0.1M
2022-07-15 29.24 29.24 28.59 28.79 0.0M
2022-07-14 29.44 29.44 28.51 28.75 0.0M
2022-07-13 28.95 29.33 28.76 28.93 0.0M
2022-07-12 29.74 29.74 28.88 29.18 0.0M
2022-07-11 28.75 29.88 28.75 29.46 0.0M
2022-07-08 29.49 29.51 29.00 29.05 0.1M
2022-07-07 28.74 29.99 28.74 29.16 0.1M
2022-07-06 30.94 31.13 28.75 29.31 0.1M
2022-07-05 28.84 30.99 28.80 30.04 0.2M
2022-07-04 28.48 28.78 27.69 28.60 0.0M
2022-07-01 29.63 29.63 27.68 28.35 0.1M
2022-06-30 31.30 31.91 29.09 29.51 0.2M
2022-06-29 29.75 34.40 29.45 31.30 1.0M
2022-06-28 26.45 30.48 25.99 29.36 0.5M
2022-06-27 26.15 26.16 25.73 26.13 0.0M
2022-06-24 25.95 26.00 25.46 25.65 0.0M
2022-06-23 25.61 25.88 25.28 25.44 0.0M
2022-06-22 25.91 25.91 25.35 25.56 0.0M
2022-06-21 25.75 26.09 25.03 25.48 0.1M
2022-06-20 26.50 26.50 25.65 25.89 0.1M
2022-06-17 26.58 27.69 26.58 26.89 0.0M
2022-06-16 28.28 28.56 26.73 27.09 0.1M
2022-06-15 28.33 28.50 28.11 28.20 0.0M
2022-06-14 27.50 28.71 27.50 28.00 0.1M
2022-06-13 28.75 28.75 27.80 28.03 0.0M
2022-06-10 29.48 29.48 28.19 28.64 0.1M
2022-06-09 29.58 29.91 29.00 29.23 0.0M
2022-06-08 29.74 30.35 29.38 29.54 0.0M
2022-06-07 30.11 30.49 29.48 29.79 0.0M
2022-06-06 30.95 31.11 29.79 30.05 0.1M
2022-06-03 31.24 31.34 30.50 30.54 0.0M
2022-06-02 31.00 31.41 30.65 30.76 0.0M
2022-06-01 31.50 31.83 30.55 30.83 0.0M
2022-05-31 30.24 31.39 30.24 30.98 0.0M
2022-05-30 31.20 31.64 30.75 30.85 0.0M
2022-05-27 30.25 31.25 30.25 30.57 0.0M
2022-05-26 30.09 30.44 29.20 30.05 0.1M
2022-05-25 30.05 31.46 29.26 29.52 0.1M
2022-05-24 31.80 32.50 30.75 30.88 0.1M
2022-05-23 35.50 35.50 31.31 31.80 0.2M
2022-05-20 30.75 35.50 30.75 34.31 0.4M
2022-05-19 31.00 31.75 30.25 31.48 0.1M
2022-05-18 31.76 32.40 30.75 31.41 0.0M
2022-05-17 30.61 32.00 30.56 31.24 0.1M
2022-05-16 29.75 30.75 29.75 30.01 0.0M
2022-05-13 29.75 30.84 29.26 29.61 0.1M
2022-05-12 29.25 29.99 28.25 29.40 0.1M
2022-05-11 30.75 30.75 28.09 29.35 0.4M
2022-05-10 30.98 31.75 29.52 30.64 0.2M
2022-05-09 30.85 30.86 29.20 30.24 0.2M
2022-05-06 31.50 32.00 30.54 30.90 0.2M
2022-05-05 31.84 33.29 31.50 32.10 0.2M
2022-05-04 32.38 35.75 31.40 31.91 0.4M
2022-05-02 32.58 33.25 31.50 31.81 0.1M
2022-04-29 33.25 33.75 32.04 32.83 0.1M
2022-04-28 33.71 33.77 31.74 32.80 0.2M
2022-04-27 33.98 34.44 32.85 33.51 0.1M
2022-04-26 36.25 36.25 33.55 33.79 0.2M
2022-04-25 35.88 35.88 33.09 33.94 0.2M
2022-04-22 36.71 36.71 35.59 35.76 0.2M
2022-04-21 36.40 36.86 35.76 36.20 0.2M
2022-04-20 38.00 38.00 35.36 35.67 0.2M
2022-04-19 38.90 38.90 35.98 36.70 0.3M
2022-04-18 38.58 39.70 37.50 38.27 0.4M
2022-04-13 36.00 40.23 35.05 37.40 1.5M
2022-04-12 36.15 36.74 34.29 34.76 0.2M
2022-04-11 36.48 36.52 35.50 35.90 0.2M
2022-04-08 37.35 37.59 35.69 36.09 0.2M
2022-04-07 35.65 38.24 35.65 36.94 0.6M
2022-04-06 35.31 36.23 34.27 35.35 0.2M
2022-04-05 35.50 35.50 34.06 34.50 0.2M
2022-04-04 34.25 35.16 34.25 34.38 0.2M
2022-04-01 33.62 34.25 30.64 33.56 0.2M
2022-03-31 34.33 34.33 33.48 33.70 0.1M
2022-03-30 34.73 34.73 33.58 33.84 0.2M
2022-03-29 33.53 35.00 33.53 34.21 0.2M
2022-03-28 35.20 36.10 33.39 33.86 0.4M
2022-03-25 37.79 37.95 34.59 35.06 0.3M
2022-03-24 35.99 38.62 35.90 37.04 0.5M
2022-03-23 38.00 38.24 35.36 35.79 0.6M
2022-03-22 34.25 37.15 34.06 37.15 0.8M
2022-03-21 34.38 35.12 33.25 33.77 0.2M
2022-03-17 32.75 34.50 32.75 33.54 0.3M
2022-03-16 32.73 33.14 32.33 32.58 0.2M
2022-03-15 33.67 34.17 31.25 32.20 0.2M
2022-03-14 34.25 35.42 32.75 33.54 0.4M
2022-03-11 33.17 34.85 32.89 33.55 0.2M
2022-03-10 34.81 35.50 32.81 33.39 0.4M
2022-03-09 34.61 36.21 33.75 34.54 0.2M
2022-03-08 36.33 38.00 34.30 34.86 0.4M
2022-03-07 33.75 38.00 33.00 35.92 1.0M
2022-03-04 39.25 39.25 34.75 35.20 0.8M
2022-03-03 40.50 42.17 37.54 38.59 1.9M
2022-03-02 34.60 40.75 34.29 40.11 5.6M
2022-02-28 29.21 35.12 28.69 34.59 1.4M
2022-02-25 26.52 30.98 26.52 29.57 0.6M
2022-02-24 27.31 28.18 25.59 25.95 0.2M
2022-02-23 27.31 29.68 27.31 28.39 0.1M
2022-02-22 28.00 28.00 27.00 27.69 0.2M
2022-02-21 29.88 29.88 28.34 28.74 0.1M
2022-02-18 29.50 31.00 29.50 29.93 0.1M
2022-02-17 31.11 31.11 29.75 29.85 0.1M
2022-02-16 31.25 31.74 30.27 30.69 0.0M
2022-02-15 30.89 31.48 29.06 30.26 0.2M
2022-02-14 33.75 34.11 30.00 30.27 0.4M
2022-02-11 35.15 36.23 34.50 34.80 0.2M
2022-02-10 36.25 37.48 35.05 36.02 0.4M
2022-02-09 35.17 36.99 34.75 35.62 0.5M
2022-02-08 37.24 38.30 32.99 34.33 1.4M
2022-02-07 30.00 35.79 30.00 35.77 2.7M
2022-02-04 29.79 30.95 29.75 29.82 0.1M
2022-02-03 29.99 31.23 29.24 30.23 0.1M
2022-02-02 29.61 29.99 29.01 29.79 0.1M
2022-02-01 29.00 29.46 28.30 28.96 0.1M
2022-01-31 29.23 29.46 27.90 28.31 0.1M
2022-01-28 27.80 29.75 27.80 28.60 0.1M
2022-01-27 27.50 28.23 27.27 27.79 0.1M
2022-01-25 27.69 28.48 25.64 27.46 0.1M
2022-01-24 28.79 29.54 27.25 27.69 0.1M
2022-01-21 29.99 30.05 29.06 29.29 0.1M
2022-01-20 30.74 30.74 29.02 29.60 0.1M
2022-01-19 30.99 30.99 30.09 30.29 0.1M
2022-01-18 30.64 31.20 30.29 30.52 0.1M
2022-01-17 31.99 32.23 30.40 30.64 0.1M
2022-01-14 30.99 32.01 30.38 31.49 0.2M
2022-01-13 30.48 31.11 29.94 30.93 0.2M
2022-01-12 31.00 31.00 29.62 30.16 0.1M
2022-01-11 29.56 30.43 29.56 29.99 0.1M
2022-01-10 30.50 30.50 29.94 30.07 0.1M
2022-01-07 30.45 30.95 29.75 30.02 0.1M
2022-01-06 29.73 30.70 29.02 30.45 0.1M
2022-01-05 29.73 30.50 29.20 29.57 0.1M
2022-01-04 30.24 30.24 29.26 29.46 0.1M
2022-01-03 29.74 31.12 29.54 30.00 0.1M