Maan Aluminium Ltd (MANA)

MANA
🏛️ インド →
104.41
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.48 30.35 29.12 29.57 0.1M
2021-12-30 29.99 29.99 28.90 29.00 0.0M
2021-12-29 29.49 30.21 29.15 29.61 0.1M
2021-12-28 28.98 30.00 28.50 29.50 0.1M
2021-12-27 27.80 28.88 27.61 28.56 0.1M
2021-12-24 28.88 28.99 27.75 28.06 0.1M
2021-12-23 28.70 29.32 28.05 28.61 0.0M
2021-12-22 28.06 29.23 27.86 28.31 0.0M
2021-12-21 28.49 29.14 27.80 27.98 0.1M
2021-12-20 29.75 29.75 27.39 27.82 0.1M
2021-12-17 30.66 30.66 29.38 29.75 0.1M
2021-12-16 29.75 31.25 29.04 30.66 0.1M
2021-12-15 30.01 30.62 29.36 29.68 0.1M
2021-12-14 30.38 30.75 29.71 30.27 0.1M
2021-12-13 31.09 31.73 30.15 30.38 0.1M
2021-12-10 32.41 32.41 30.61 31.09 0.1M
2021-12-09 29.64 32.26 29.64 31.05 0.3M
2021-12-08 29.36 29.50 28.75 29.34 0.1M
2021-12-07 28.31 28.99 27.68 28.77 0.1M
2021-12-06 28.55 29.20 27.39 27.66 0.1M
2021-12-03 29.32 29.32 28.19 28.55 0.1M
2021-12-02 26.89 28.48 26.52 28.35 0.1M
2021-12-01 26.68 27.50 25.75 27.14 0.1M
2021-11-30 27.51 28.38 26.51 26.68 0.2M
2021-11-29 28.75 29.27 27.90 27.90 0.1M
2021-11-26 30.48 30.48 28.98 29.36 0.1M
2021-11-25 30.54 31.69 29.81 30.07 0.1M
2021-11-24 30.20 31.27 29.77 31.16 0.1M
2021-11-23 28.76 30.24 28.40 29.79 0.2M
2021-11-22 32.46 32.46 29.89 29.89 0.1M
2021-11-18 31.39 31.75 30.75 31.45 0.1M
2021-11-17 32.00 32.36 31.25 31.48 0.1M
2021-11-16 32.08 32.42 30.61 31.85 0.1M
2021-11-15 33.75 34.06 32.00 32.08 0.1M
2021-11-12 33.02 34.00 32.80 33.67 0.1M
2021-11-11 32.99 32.99 31.89 32.56 0.0M
2021-11-10 32.50 33.04 32.00 32.11 0.1M
2021-11-09 31.45 32.98 31.45 32.41 0.1M
2021-11-08 33.75 33.75 31.75 32.17 0.2M
2021-11-04 33.76 34.50 32.79 33.33 0.0M
2021-11-03 33.25 34.20 32.46 33.10 0.1M
2021-11-02 34.24 34.24 32.60 33.15 0.1M
2021-11-01 33.64 34.65 33.42 33.91 0.1M
2021-10-29 33.99 34.41 31.84 33.31 0.2M
2021-10-28 31.25 33.29 30.50 33.17 0.3M
2021-10-27 32.96 33.24 31.29 31.71 0.1M
2021-10-26 31.51 32.75 31.51 32.46 0.1M
2021-10-25 32.15 33.46 31.00 31.77 0.1M
2021-10-22 34.23 34.73 32.00 32.58 0.1M
2021-10-21 34.24 34.50 33.25 33.64 0.1M
2021-10-20 34.59 34.99 33.17 33.50 0.1M
2021-10-19 37.45 37.54 34.00 34.89 0.3M
2021-10-18 34.48 35.75 34.46 35.75 0.1M
2021-10-14 34.71 34.74 33.89 34.05 0.1M
2021-10-13 33.14 35.00 33.05 34.41 0.2M
2021-10-12 33.17 33.99 33.16 33.55 0.1M
2021-10-11 34.99 34.99 33.27 33.77 0.1M
2021-10-08 34.10 34.79 33.75 34.51 0.1M
2021-10-07 37.96 37.96 35.10 35.41 0.1M
2021-10-06 36.99 37.34 35.59 36.94 0.2M
2021-10-05 35.52 35.56 34.83 35.56 0.1M
2021-10-04 33.85 33.88 32.80 33.88 0.1M
2021-10-01 32.26 32.26 32.24 32.26 0.0M
2021-09-30 30.00 30.74 29.81 30.74 0.1M
2021-09-29 29.98 30.27 28.75 29.27 0.1M
2021-09-28 31.49 31.49 29.50 29.70 0.1M
2021-09-27 31.65 31.99 30.52 31.02 0.1M
2021-09-24 33.24 33.24 31.50 31.64 0.1M
2021-09-23 32.42 33.20 31.79 32.29 0.1M
2021-09-22 30.64 32.86 30.64 32.42 0.1M
2021-09-21 32.14 32.75 31.45 31.84 0.1M
2021-09-20 34.15 34.15 32.96 33.09 0.1M
2021-09-17 34.49 34.50 33.50 34.16 0.1M
2021-09-16 34.42 34.95 33.50 33.67 0.1M
2021-09-15 33.76 34.98 33.50 34.66 0.1M
2021-09-14 33.85 34.55 33.50 33.76 0.1M
2021-09-13 35.50 35.50 33.16 33.88 0.1M
2021-09-09 35.14 35.73 34.25 34.79 0.1M
2021-09-08 34.25 36.21 34.25 34.42 0.1M
2021-09-07 35.75 36.25 34.56 34.76 0.1M
2021-09-06 36.29 37.29 35.25 36.20 0.2M
2021-09-03 37.00 37.00 35.29 35.59 0.1M
2021-09-02 34.85 36.17 33.65 35.99 0.1M
2021-09-01 33.95 34.99 32.40 34.46 0.1M
2021-08-31 34.50 36.20 32.96 33.36 0.1M
2021-08-30 35.14 36.50 34.12 34.69 0.2M
2021-08-27 36.20 36.55 34.50 35.91 0.1M
2021-08-26 37.91 37.91 35.38 35.80 0.1M
2021-08-25 37.55 39.46 35.88 37.17 0.1M
2021-08-24 34.21 37.81 34.21 37.76 0.2M
2021-08-23 36.01 36.01 36.01 36.01 0.0M
2021-08-20 37.90 37.90 37.90 37.90 0.0M
2021-08-18 39.89 41.25 39.89 39.89 0.1M
2021-08-17 41.98 42.48 41.98 41.98 0.0M
2021-08-16 46.49 46.49 44.17 44.17 0.1M
2021-08-13 48.50 49.00 46.12 46.49 0.1M
2021-08-12 44.42 49.10 44.42 48.55 0.1M
2021-08-11 46.76 46.76 46.76 46.76 0.0M
2021-08-10 49.27 51.23 49.21 49.21 0.0M
2021-08-09 54.75 55.25 51.80 51.80 0.1M
2021-08-06 56.73 56.73 54.00 54.52 0.1M
2021-08-05 55.00 58.51 52.96 56.12 0.1M
2021-08-04 57.16 57.16 51.75 55.74 0.4M
2021-08-03 54.45 54.45 54.45 54.45 0.1M
2021-08-02 49.40 51.86 47.50 51.86 0.0M
2021-07-30 49.39 49.98 46.92 49.40 0.2M
2021-07-29 50.00 50.00 48.63 49.39 0.2M
2021-07-28 49.38 49.49 47.99 48.87 0.1M
2021-07-27 49.95 49.95 47.77 49.12 0.1M
2021-07-26 49.86 49.86 47.66 49.46 0.2M
2021-07-23 50.12 50.56 47.62 49.00 0.1M
2021-07-22 49.38 50.50 48.75 49.73 0.1M
2021-07-20 51.25 51.25 47.66 48.16 0.2M
2021-07-19 49.70 51.25 48.75 50.17 0.6M
2021-07-16 50.34 50.34 48.75 49.87 0.5M
2021-07-15 48.12 49.49 45.95 48.69 0.5M
2021-07-14 47.36 48.49 46.42 47.72 0.5M
2021-07-13 48.71 49.88 44.69 45.76 1.0M
2021-07-12 42.34 45.89 41.94 45.89 1.2M
2021-07-09 42.48 42.48 41.62 41.72 0.1M
2021-07-08 42.49 42.49 41.62 42.09 0.3M
2021-07-07 41.62 43.49 41.51 42.77 0.3M
2021-07-06 42.11 42.46 41.41 41.80 0.1M
2021-07-05 42.27 42.58 41.38 41.69 0.3M
2021-07-02 43.62 43.62 42.26 42.45 0.3M
2021-07-01 41.62 43.75 41.62 42.36 0.6M
2021-06-30 41.12 41.88 40.56 40.92 0.2M
2021-06-29 41.24 41.88 40.29 40.76 0.2M
2021-06-28 40.61 42.49 40.00 41.01 0.4M
2021-06-25 41.49 41.67 40.17 40.61 0.3M
2021-06-24 40.97 43.09 40.75 41.09 0.3M
2021-06-23 41.84 41.86 40.63 40.84 0.3M
2021-06-22 44.20 44.25 41.41 41.88 0.9M
2021-06-21 42.64 46.12 40.64 43.66 3.3M
2021-06-18 39.62 44.15 36.12 43.52 3.2M
2021-06-17 41.84 43.36 39.64 40.14 1.4M
2021-06-16 43.21 44.67 41.25 42.51 5.9M
2021-06-15 37.96 40.61 37.50 40.61 5.7M
2021-06-14 28.73 33.84 27.55 33.84 3.1M
2021-06-11 28.56 28.71 27.61 28.21 0.4M
2021-06-10 27.74 28.87 27.64 28.31 0.5M
2021-06-09 28.26 29.19 26.96 27.48 0.8M
2021-06-08 26.11 29.54 25.59 28.21 2.5M
2021-06-07 26.04 26.11 25.49 25.73 0.5M
2021-06-04 26.00 26.25 25.46 25.58 0.4M
2021-06-03 26.21 26.46 25.46 25.51 0.3M
2021-06-02 25.48 26.06 25.39 25.92 0.5M
2021-06-01 25.86 26.96 25.01 25.30 1.6M
2021-05-31 23.89 26.62 23.76 25.43 2.0M
2021-05-28 24.04 24.32 23.41 23.89 0.2M
2021-05-27 23.82 23.88 23.22 23.44 0.2M
2021-05-26 24.12 24.49 23.75 23.82 0.2M
2021-05-25 24.24 24.61 23.77 24.10 0.3M
2021-05-24 23.99 24.49 23.19 23.90 0.3M
2021-05-21 23.62 24.23 23.19 23.54 0.2M
2021-05-20 23.88 24.51 23.15 23.38 0.4M
2021-05-19 24.54 25.12 23.56 23.86 0.5M
2021-05-18 25.31 25.83 24.62 24.77 0.3M
2021-05-17 25.62 25.94 25.09 25.31 0.4M
2021-05-14 24.74 26.00 24.15 25.03 1.0M
2021-05-12 24.75 25.44 23.77 24.05 0.5M
2021-05-11 25.57 25.61 24.52 24.82 0.8M
2021-05-10 23.86 27.25 23.81 26.21 4.5M
2021-05-07 22.87 24.07 22.71 23.57 1.0M
2021-05-06 23.12 23.78 22.01 22.33 0.6M
2021-05-05 23.11 23.11 22.38 22.71 0.2M
2021-05-04 23.50 24.11 22.26 22.60 0.7M
2021-05-03 23.26 24.49 23.26 23.55 1.0M
2021-04-30 22.49 24.79 22.05 23.23 4.3M
2021-04-29 20.18 23.12 19.87 22.31 2.4M
2021-04-28 20.31 20.74 19.75 19.84 0.3M
2021-04-27 19.94 20.92 19.70 19.98 0.5M
2021-04-26 20.62 20.62 19.50 19.63 0.4M
2021-04-23 20.56 20.67 19.68 20.33 0.4M
2021-04-22 20.62 20.99 20.01 20.30 0.4M
2021-04-20 19.51 21.00 19.51 20.32 0.5M
2021-04-19 20.50 20.61 18.76 19.34 0.7M
2021-04-16 20.12 21.75 20.11 20.73 1.1M
2021-04-15 18.74 20.06 18.24 19.92 0.6M
2021-04-13 18.15 19.05 18.15 18.46 0.2M
2021-04-12 19.90 20.25 18.14 18.31 0.7M
2021-04-09 19.56 22.37 19.56 20.34 1.4M
2021-04-08 19.33 20.61 19.26 19.56 0.7M
2021-04-07 18.99 19.50 18.50 19.33 0.3M
2021-04-06 18.86 19.09 18.47 18.94 0.2M
2021-04-05 19.11 19.25 18.06 18.71 0.2M
2021-04-01 19.35 19.73 19.03 19.17 0.3M
2021-03-31 18.28 19.79 18.28 19.23 0.5M
2021-03-30 17.68 18.84 17.68 18.27 0.2M
2021-03-26 18.06 18.99 17.07 17.51 0.3M
2021-03-25 18.50 18.99 17.26 17.54 0.3M
2021-03-24 19.48 19.48 18.14 18.42 0.2M
2021-03-23 19.48 19.79 19.11 19.37 0.2M
2021-03-22 18.12 20.44 17.78 19.13 1.0M
2021-03-19 18.25 18.52 16.73 17.84 0.4M
2021-03-18 18.69 18.85 18.13 18.33 0.1M
2021-03-17 19.44 19.44 18.39 18.66 0.1M
2021-03-16 19.06 19.45 18.79 19.11 0.3M
2021-03-15 19.00 19.12 18.14 18.61 0.2M
2021-03-12 19.73 19.84 18.77 18.97 0.2M
2021-03-10 19.56 19.83 19.39 19.49 0.1M
2021-03-09 19.91 20.23 19.20 19.56 0.3M
2021-03-08 19.57 20.25 19.57 20.16 0.3M
2021-03-05 19.43 19.81 19.01 19.66 0.3M
2021-03-04 19.85 20.93 19.64 19.99 0.4M
2021-03-03 20.38 20.56 19.18 19.84 0.5M
2021-03-02 20.57 21.09 20.00 20.27 0.5M
2021-03-01 20.12 21.88 20.12 20.37 0.6M
2021-02-26 18.88 20.89 18.82 20.19 1.4M
2021-02-25 19.98 20.00 18.75 19.10 0.4M
2021-02-24 19.75 20.24 19.38 19.56 0.2M
2021-02-23 19.26 20.21 19.01 19.43 1.3M
2021-02-22 20.18 20.89 18.75 19.24 1.3M
2021-02-19 18.15 21.88 18.15 19.90 6.3M
2021-02-18 16.46 19.12 16.18 18.58 5.8M
2021-02-17 14.81 17.24 14.57 16.46 1.3M
2021-02-16 15.44 15.88 14.69 14.81 1.0M
2021-02-15 16.19 16.50 14.67 14.97 0.8M
2021-02-12 16.12 16.25 15.00 16.02 1.8M
2021-02-11 13.53 16.43 13.52 16.36 4.1M
2021-02-10 13.49 13.74 13.26 13.69 0.1M
2021-02-09 14.23 14.24 13.40 13.49 0.2M
2021-02-08 14.74 14.74 14.06 14.24 0.2M
2021-02-05 13.88 14.63 13.88 14.37 0.4M
2021-02-04 13.64 13.98 13.64 13.72 0.1M
2021-02-03 13.36 13.97 13.16 13.72 0.2M
2021-02-02 13.25 13.62 13.12 13.28 0.1M
2021-02-01 13.49 13.71 12.88 12.93 0.1M
2021-01-29 12.62 13.50 12.62 13.19 0.1M
2021-01-28 12.47 12.82 12.14 12.60 0.1M
2021-01-27 12.91 12.99 12.50 12.56 0.1M
2021-01-25 13.51 13.87 12.81 13.01 0.3M
2021-01-22 13.98 14.26 13.32 13.39 0.3M
2021-01-21 14.12 14.40 13.75 13.81 0.1M
2021-01-20 14.44 14.49 13.96 14.12 0.1M
2021-01-19 14.46 14.59 14.19 14.38 0.2M
2021-01-18 14.12 14.55 13.21 14.31 0.5M
2021-01-15 14.18 14.19 13.39 13.55 0.3M
2021-01-14 13.89 14.34 13.75 13.88 0.2M
2021-01-13 14.13 14.50 14.00 14.12 0.3M
2021-01-12 14.24 14.88 14.01 14.13 0.2M
2021-01-11 14.86 15.00 13.91 14.24 0.2M
2021-01-08 14.03 15.37 14.00 14.86 0.6M
2021-01-07 15.12 15.49 13.82 14.09 0.6M
2021-01-06 15.95 15.95 14.82 15.01 0.4M
2021-01-05 15.50 15.62 15.01 15.18 0.5M
2021-01-04 15.00 16.31 14.88 15.77 1.1M
2021-01-01 14.88 15.45 14.26 14.83 1.2M