Malu Paper Mills Limited (BOM:532728)
India · Delayed Price · Currency is INR 36.93
-0.07 (-0.19%)
At close: Dec 5, 2025
Malu Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.28 | 38.28 | 36.81 | 36.93 | 36.93 | -0.19% | 161 |
| Dec 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.30% | 1,501 |
| Dec 3, 2025 | 37.26 | 37.26 | 36.81 | 36.89 | 36.89 | -0.97% | 3,319 |
| Dec 2, 2025 | 37.60 | 37.60 | 37.25 | 37.25 | 37.25 | - | 221 |
| Dec 1, 2025 | 37.99 | 37.99 | 37.11 | 37.25 | 37.25 | -1.48% | 1,151 |
| Nov 27, 2025 | 38.15 | 38.15 | 37.62 | 37.81 | 37.81 | 0.99% | 1,050 |
| Nov 26, 2025 | 37.62 | 38.04 | 37.29 | 37.44 | 37.44 | - | 3,667 |
| Nov 25, 2025 | 37.71 | 38.70 | 37.23 | 37.44 | 37.44 | -2.19% | 7,600 |
| Nov 24, 2025 | 41.69 | 41.69 | 38.00 | 38.28 | 38.28 | -8.16% | 5,515 |
| Nov 21, 2025 | 36.79 | 44.00 | 35.90 | 41.68 | 41.68 | 13.26% | 115,132 |
| Nov 20, 2025 | 37.10 | 37.11 | 36.35 | 36.80 | 36.80 | -2.05% | 5,373 |
| Nov 18, 2025 | 37.71 | 38.07 | 37.17 | 37.57 | 37.57 | -0.50% | 343 |
| Nov 17, 2025 | 37.05 | 37.76 | 36.95 | 37.76 | 37.76 | 1.10% | 92 |
| Nov 13, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - | 1 |
| Nov 12, 2025 | 37.80 | 37.80 | 37.35 | 37.35 | 37.35 | -2.48% | 63 |
| Nov 10, 2025 | 37.01 | 38.30 | 37.01 | 38.30 | 38.30 | 0.24% | 21 |
| Nov 6, 2025 | 37.55 | 38.21 | 37.55 | 38.21 | 38.21 | -1.16% | 25 |
| Nov 3, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.66% | 10 |
| Oct 31, 2025 | 39.80 | 39.80 | 38.01 | 38.03 | 38.03 | -0.26% | 1,920 |
| Oct 30, 2025 | 39.00 | 39.00 | 38.13 | 38.13 | 38.13 | -0.63% | 101 |
| Oct 29, 2025 | 38.50 | 38.50 | 38.37 | 38.37 | 38.37 | 0.60% | 35 |
| Oct 27, 2025 | 38.50 | 38.50 | 38.14 | 38.14 | 38.14 | -0.94% | 1,501 |
| Oct 24, 2025 | 38.80 | 39.40 | 38.50 | 38.50 | 38.50 | 2.09% | 3,255 |
| Oct 23, 2025 | 39.14 | 39.14 | 37.71 | 37.71 | 37.71 | -1.28% | 309 |
| Oct 21, 2025 | 38.88 | 38.90 | 38.20 | 38.20 | 38.20 | -1.75% | 1,505 |
| Oct 20, 2025 | 37.50 | 38.88 | 37.50 | 38.88 | 38.88 | 0.65% | 302 |
| Oct 17, 2025 | 37.77 | 38.63 | 37.77 | 38.63 | 38.63 | 1.77% | 45 |
| Oct 15, 2025 | 38.01 | 38.02 | 37.96 | 37.96 | 37.96 | 0.40% | 894 |
| Oct 14, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -1.69% | 200 |
| Oct 10, 2025 | 38.54 | 38.95 | 38.09 | 38.46 | 38.46 | -0.21% | 6,002 |
| Oct 9, 2025 | 38.10 | 38.54 | 37.95 | 38.54 | 38.54 | -1.68% | 2,839 |
| Oct 8, 2025 | 38.11 | 39.20 | 38.11 | 39.20 | 39.20 | 1.84% | 1,373 |
| Oct 7, 2025 | 39.20 | 39.20 | 38.12 | 38.49 | 38.49 | -1.53% | 1,619 |
| Oct 6, 2025 | 40.06 | 40.06 | 38.90 | 39.09 | 39.09 | -2.42% | 1,060 |
| Oct 3, 2025 | 39.07 | 41.44 | 39.07 | 40.06 | 40.06 | 3.76% | 7,877 |
| Oct 1, 2025 | 37.01 | 40.99 | 37.01 | 38.61 | 38.61 | 0.55% | 22,536 |
| Sep 30, 2025 | 38.80 | 39.90 | 38.08 | 38.40 | 38.40 | -0.47% | 4,004 |
| Sep 29, 2025 | 38.25 | 39.10 | 37.00 | 38.58 | 38.58 | -0.72% | 2,613 |
| Sep 26, 2025 | 39.14 | 39.40 | 38.43 | 38.86 | 38.86 | -1.87% | 14,186 |
| Sep 25, 2025 | 40.09 | 40.09 | 39.60 | 39.60 | 39.60 | 0.74% | 1,729 |
| Sep 24, 2025 | 39.40 | 40.97 | 38.51 | 39.31 | 39.31 | -2.43% | 11,503 |
| Sep 23, 2025 | 40.10 | 40.53 | 40.06 | 40.29 | 40.29 | -0.22% | 1,300 |
| Sep 22, 2025 | 41.80 | 42.36 | 40.00 | 40.38 | 40.38 | -3.49% | 15,810 |
| Sep 19, 2025 | 41.00 | 42.29 | 39.71 | 41.84 | 41.84 | 2.05% | 9,607 |
| Sep 18, 2025 | 38.01 | 42.00 | 37.01 | 41.00 | 41.00 | 5.94% | 14,365 |
| Sep 17, 2025 | 39.00 | 39.04 | 38.66 | 38.70 | 38.70 | -1.00% | 1,566 |
| Sep 16, 2025 | 38.33 | 39.40 | 38.10 | 39.09 | 39.09 | 3.11% | 39,492 |
| Sep 15, 2025 | 38.11 | 38.38 | 37.72 | 37.91 | 37.91 | -0.37% | 1,465 |
| Sep 12, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.01% | 1,000 |
| Sep 11, 2025 | 38.00 | 38.49 | 38.00 | 38.44 | 38.44 | 0.34% | 19 |