Manaksia Aluminium Company Share Price History

Manaksia Alumi.

CMP as on 04-Aug-20 14:20

₹ 7.35
0.35 5%

Open

₹ 7.15

Turnover (lac)

Prev. Close

₹ 7.00

Day's Vol (shares)

₹ 5,122

Day's Range (₹)

₹ 7.15
₹ 7.35

CMP as on04-Aug-20 13:04

₹ 7.46
0.33 4.63%

Open

₹ 7.22

Turnover (lac)

Prev. Close

₹ 7.13

Day's Vol (shares)

₹ 3,597

Day's Range

₹ 7.22
₹ 7.46

Manaksia Aluminium Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Aug-2020 6.80 7.15 6.60 7 348 0.19 21,202 0.55 0.20
31-Jul-2020 7.25 7.25 6.65 6.90 41 0.05 6,395 0.60 -0.40
30-Jul-2020 7 7.30 6.80 7 71 0.10 13,008 0.50 0
29-Jul-2020 7.15 7.50 6.90 7.15 87 0.06 7,163 0.60 0
28-Jul-2020 7.15 7.25 7.10 7.15 89 0.31 26,676 0.15 0
27-Jul-2020 8.05 8.05 7.40 7.45 40 0.07 7,413 0.65 -0.60
24-Jul-2020 7.80 8 7.45 7.75 78 0.17 16,265 0.55 -0
23-Jul-2020 8 8.35 7.70 7.80 87 0.20 20,922 0.65 -0.20
22-Jul-2020 8.50 8.50 8 8.10 61 0.09 9,245 0.50 -0.40
21-Jul-2020 8.65 8.65 8.10 8.20 56 0.17 10,134 0.55 -0.50
20-Jul-2020 8.40 8.70 8.20 8.25 57 0.16 12,715 0.50 -0.20
17-Jul-2020 8.50 8.70 8.30 8.40 96 0.30 31,177 0.40 -0.10
16-Jul-2020 8.50 9 8.50 8.70 70 0.15 16,747 0.50 0.20
15-Jul-2020 9.15 9.45 8.75 8.90 81 0.17 16,921 0.70 -0.30
14-Jul-2020 9.25 9.50 9.15 9.15 71 0.28 28,898 0.35 -0.10
13-Jul-2020 9.75 9.75 9.10 9.40 84 0.34 35,366 0.65 -0.40
10-Jul-2020 8.80 9.30 8.80 9.30 96 0.59 63,022 0.50 0.50
09-Jul-2020 8.75 9.20 8.75 8.90 109 0.26 23,461 0.45 0.15
08-Jul-2020 9.80 9.80 9.10 9.15 149 0.28 28,701 0.70 -0.70
07-Jul-2020 9.65 9.65 9.45 9.55 190 0.94 89,347 0.20 -0.10
06-Jul-2020 9.15 9.20 8.85 9.20 92 0.45 46,878 0.35 0.05