Three M Paper Boards Limited (BOM:544214)
India · Delayed Price · Currency is INR 33.85
-0.10 (-0.29%)
At close: Jan 20, 2026
Three M Paper Boards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 8.35% | 2,000 |
| Dec 16, 2025 | 37.67 | 37.67 | 34.01 | 34.01 | 34.01 | -4.84% | 6,000 |
| Dec 15, 2025 | 33.25 | 38.77 | 33.25 | 35.74 | 35.74 | 2.91% | 12,000 |
| Dec 12, 2025 | 34.35 | 35.28 | 34.18 | 34.73 | 34.73 | -1.84% | 8,000 |
| Dec 11, 2025 | 33.97 | 36.25 | 33.97 | 35.38 | 35.38 | -6.03% | 10,000 |
| Dec 5, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -3.41% | 2,000 |
| Dec 4, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 13.81% | 2,000 |
| Dec 3, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.49% | 2,000 |
| Dec 2, 2025 | 34.05 | 34.42 | 34.05 | 34.42 | 34.42 | -6.77% | 4,000 |
| Dec 1, 2025 | 39.75 | 39.75 | 36.92 | 36.92 | 36.92 | 2.56% | 8,000 |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.95% | 2,000 |
| Nov 25, 2025 | 33.55 | 37.48 | 33.55 | 37.48 | 37.48 | 1.30% | 4,000 |
| Nov 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| Nov 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 2,000 |
| Nov 19, 2025 | 37.50 | 37.50 | 36.00 | 36.50 | 36.50 | -2.67% | 8,000 |
| Nov 18, 2025 | 37.00 | 37.50 | 36.06 | 37.50 | 37.50 | 1.38% | 14,000 |
| Nov 17, 2025 | 35.25 | 36.99 | 35.25 | 36.99 | 36.99 | -5.15% | 8,000 |
| Nov 14, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 4,000 |
| Nov 13, 2025 | 35.05 | 39.99 | 35.05 | 38.00 | 38.00 | -1.30% | 10,000 |
| Nov 12, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.84% | 4,000 |
| Nov 11, 2025 | 34.49 | 38.85 | 34.49 | 38.18 | 38.18 | 10.67% | 20,000 |
| Nov 10, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 2,000 |
| Nov 3, 2025 | 34.12 | 35.00 | 34.12 | 35.00 | 35.00 | -4.24% | 4,000 |
| Oct 30, 2025 | 34.80 | 36.55 | 34.80 | 36.55 | 36.55 | 5.03% | 4,000 |
| Oct 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.52% | 2,000 |
| Oct 28, 2025 | 33.10 | 35.70 | 33.10 | 35.70 | 35.70 | 5.00% | 6,000 |
| Oct 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.73% | 4,000 |
| Oct 24, 2025 | 31.30 | 37.40 | 31.30 | 34.25 | 34.25 | 3.79% | 14,000 |
| Oct 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,000 |
| Oct 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.63% | 2,000 |
| Oct 15, 2025 | 34.20 | 34.20 | 33.50 | 33.89 | 33.89 | -0.32% | 10,000 |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.06% | 2,000 |
| Oct 8, 2025 | 34.30 | 36.98 | 34.30 | 36.98 | 36.98 | 1.32% | 6,000 |
| Oct 7, 2025 | 36.48 | 36.50 | 36.48 | 36.50 | 36.50 | 4.14% | 4,000 |
| Oct 6, 2025 | 36.49 | 36.50 | 35.00 | 35.05 | 35.05 | 0.43% | 8,000 |
| Oct 3, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -2.79% | 2,000 |
| Oct 1, 2025 | 34.50 | 35.90 | 34.50 | 35.90 | 35.90 | -2.82% | 10,000 |
| Sep 29, 2025 | 34.50 | 36.94 | 34.50 | 36.94 | 36.94 | 2.19% | 4,000 |
| Sep 26, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 2,000 |