Three M Paper Boards Limited (BOM:544214)
India · Delayed Price · Currency is INR 21.12
+0.32 (1.54%)
At close: Apr 2, 2026
Three M Paper Boards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.55 | 21.79 | 21.12 | 21.12 | 21.12 | 1.54% | 6,000 |
| Apr 1, 2026 | 21.89 | 22.16 | 20.05 | 20.80 | 20.80 | 12.62% | 28,000 |
| Mar 30, 2026 | 18.75 | 19.50 | 18.27 | 18.47 | 18.47 | -7.65% | 26,000 |
| Mar 27, 2026 | 20.40 | 20.40 | 19.10 | 20.00 | 20.00 | 1.63% | 20,000 |
| Mar 25, 2026 | 20.20 | 20.50 | 19.23 | 19.68 | 19.68 | 2.39% | 42,000 |
| Mar 24, 2026 | 21.80 | 21.80 | 19.00 | 19.22 | 19.22 | -2.78% | 192,000 |
| Mar 23, 2026 | 23.00 | 23.00 | 19.54 | 19.77 | 19.77 | -7.96% | 30,000 |
| Mar 20, 2026 | 22.60 | 22.60 | 21.00 | 21.48 | 21.48 | 0.51% | 18,000 |
| Mar 19, 2026 | 24.40 | 24.40 | 21.00 | 21.37 | 21.37 | -12.42% | 22,000 |
| Mar 18, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 7.30% | 4,000 |
| Mar 17, 2026 | 23.20 | 23.44 | 20.25 | 22.74 | 22.74 | -10.12% | 150,000 |
| Mar 16, 2026 | 26.00 | 26.00 | 25.00 | 25.30 | 25.30 | -2.80% | 18,000 |
| Mar 13, 2026 | 25.50 | 28.00 | 25.26 | 26.03 | 26.03 | -2.33% | 12,000 |
| Mar 12, 2026 | 28.50 | 28.50 | 26.60 | 26.65 | 26.65 | -6.49% | 16,000 |
| Mar 11, 2026 | 25.50 | 28.50 | 25.50 | 28.50 | 28.50 | -1.66% | 4,000 |
| Mar 10, 2026 | 29.50 | 29.50 | 28.98 | 28.98 | 28.98 | 9.36% | 6,000 |
| Mar 9, 2026 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | -8.59% | 4,000 |
| Mar 6, 2026 | 26.20 | 28.99 | 26.13 | 28.99 | 28.99 | 3.54% | 8,000 |
| Mar 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 11.42% | 2,000 |
| Mar 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -8.62% | 2,000 |
| Mar 2, 2026 | 25.51 | 28.00 | 25.51 | 27.50 | 27.50 | -4.18% | 14,000 |
| Feb 26, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 2,000 |
| Feb 25, 2026 | 29.39 | 29.39 | 28.70 | 28.70 | 28.70 | -2.35% | 4,000 |
| Feb 24, 2026 | 29.50 | 29.96 | 28.81 | 29.39 | 29.39 | -0.14% | 14,000 |
| Feb 23, 2026 | 30.00 | 30.00 | 29.15 | 29.43 | 29.43 | -1.90% | 6,000 |
| Feb 20, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.98% | 8,000 |
| Feb 18, 2026 | 29.60 | 30.00 | 29.60 | 29.71 | 29.71 | 0.37% | 6,000 |
| Feb 17, 2026 | 31.00 | 31.00 | 29.16 | 29.60 | 29.60 | -4.52% | 12,000 |
| Feb 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -4.00% | 6,000 |
| Feb 13, 2026 | 32.50 | 32.50 | 32.29 | 32.29 | 32.29 | -0.65% | 4,000 |
| Feb 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.91% | 4,000 |
| Feb 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -3.44% | 6,000 |
| Feb 9, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 9.58% | 2,000 |
| Feb 5, 2026 | 29.36 | 31.00 | 29.36 | 31.00 | 31.00 | -12.68% | 6,000 |
| Feb 3, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 11.01% | 2,000 |
| Feb 1, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 3.83% | 2,000 |
| Jan 30, 2026 | 29.26 | 30.80 | 29.25 | 30.80 | 30.80 | -0.61% | 12,000 |
| Jan 28, 2026 | 29.68 | 30.99 | 29.68 | 30.99 | 30.99 | 2.34% | 6,000 |
| Jan 27, 2026 | 30.80 | 30.80 | 30.28 | 30.28 | 30.28 | -3.93% | 4,000 |
| Jan 23, 2026 | 31.60 | 31.60 | 31.40 | 31.52 | 31.52 | -6.88% | 6,000 |
| Jan 20, 2026 | 35.40 | 35.40 | 31.61 | 33.85 | 33.85 | -0.29% | 6,000 |
| Jan 19, 2026 | 33.89 | 33.95 | 32.00 | 33.95 | 33.95 | -1.88% | 8,000 |
| Jan 12, 2026 | 30.55 | 34.60 | 30.55 | 34.60 | 34.60 | 3.28% | 4,000 |
| Jan 8, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -7.59% | 2,000 |
| Jan 2, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 9.55% | 2,000 |
| Jan 1, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -10.08% | 2,000 |
| Dec 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.41% | 90,000 |
| Dec 24, 2025 | 36.80 | 36.80 | 36.65 | 36.65 | 36.65 | 2.52% | 14,000 |
| Dec 19, 2025 | 35.00 | 36.50 | 35.00 | 35.75 | 35.75 | -7.38% | 4,000 |
| Dec 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.75% | 2,000 |