Three M Paper Boards Limited (BOM:544214)
India · Delayed Price · Currency is INR 23.95
-0.44 (-1.80%)
At close: Aug 21, 2026
Three M Paper Boards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.80% | 2,000 |
| Aug 20, 2026 | 24.20 | 24.39 | 24.20 | 24.39 | 24.39 | 2.87% | 4,000 |
| Aug 19, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 4,000 |
| Aug 18, 2026 | 22.61 | 23.71 | 22.61 | 23.71 | 23.71 | -1.21% | 8,000 |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,000 |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | 6,000 |
| Aug 11, 2026 | 23.53 | 24.08 | 23.52 | 24.05 | 24.05 | -5.69% | 14,000 |
| Aug 10, 2026 | 21.90 | 25.50 | 21.90 | 25.50 | 25.50 | 5.37% | 4,000 |
| Aug 7, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.18% | 4,000 |
| Aug 6, 2026 | 24.05 | 24.50 | 23.75 | 24.49 | 24.49 | 1.20% | 8,000 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.00 | 24.20 | 24.20 | -5.10% | 12,000 |
| Aug 3, 2026 | 25.99 | 25.99 | 23.05 | 25.50 | 25.50 | -3.74% | 12,000 |
| Jul 31, 2026 | 23.55 | 26.49 | 23.55 | 26.49 | 26.49 | 8.79% | 6,000 |
| Jul 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -3.56% | 4,000 |
| Jul 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 2,000 |
| Jul 28, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 3.70% | 2,000 |
| Jul 27, 2026 | 24.50 | 24.89 | 24.35 | 24.35 | 24.35 | 3.40% | 12,000 |
| Jul 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -9.32% | 2,000 |
| Jul 23, 2026 | 24.75 | 25.97 | 24.75 | 25.97 | 25.97 | -0.04% | 6,000 |
| Jul 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 6.04% | 2,000 |
| Jul 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,000 |
| Jul 16, 2026 | 25.49 | 25.49 | 24.50 | 24.50 | 24.50 | -0.04% | 8,000 |
| Jul 15, 2026 | 24.44 | 24.61 | 24.44 | 24.51 | 24.51 | -6.09% | 8,000 |
| Jul 10, 2026 | 24.02 | 26.10 | 24.02 | 26.10 | 26.10 | -1.14% | 6,000 |
| Jul 8, 2026 | 24.01 | 26.40 | 23.77 | 26.40 | 26.40 | -1.46% | 10,000 |
| Jul 6, 2026 | 26.78 | 26.79 | 26.78 | 26.79 | 26.79 | 4.24% | 4,000 |
| Jul 3, 2026 | 24.31 | 26.00 | 24.31 | 25.70 | 25.70 | 3.84% | 6,000 |
| Jul 2, 2026 | 25.00 | 25.00 | 24.50 | 24.75 | 24.75 | -0.92% | 4,000 |
| Jul 1, 2026 | 25.01 | 25.01 | 24.25 | 24.98 | 24.98 | -6.62% | 20,000 |
| Jun 30, 2026 | 24.07 | 26.75 | 24.07 | 26.75 | 26.75 | -0.93% | 4,000 |
| Jun 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,000 |
| Jun 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.93% | 2,000 |
| Jun 17, 2026 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -1.03% | 6,000 |
| Jun 16, 2026 | 26.00 | 27.50 | 25.09 | 26.25 | 26.25 | 2.54% | 42,000 |
| Jun 15, 2026 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | -1.54% | 60,000 |
| Jun 12, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | -0.38% | 48,000 |
| Jun 11, 2026 | 27.25 | 27.25 | 26.00 | 26.10 | 26.10 | 0.38% | 42,000 |
| Jun 10, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | - | 54,000 |
| Jun 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 62,000 |
| Jun 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.07% | 50,000 |
| Jun 5, 2026 | 26.70 | 26.70 | 26.50 | 26.55 | 26.55 | -0.56% | 44,000 |
| Jun 4, 2026 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | - | 6,000 |
| Jun 3, 2026 | 26.10 | 26.80 | 26.10 | 26.70 | 26.70 | -0.82% | 60,000 |
| Jun 2, 2026 | 26.00 | 27.00 | 25.80 | 26.92 | 26.92 | 7.34% | 58,000 |
| Jun 1, 2026 | 24.29 | 26.80 | 24.29 | 25.08 | 25.08 | -3.54% | 38,000 |
| May 29, 2026 | 25.84 | 26.90 | 25.84 | 26.00 | 26.00 | -2.99% | 58,000 |
| May 27, 2026 | 25.24 | 26.80 | 25.24 | 26.80 | 26.80 | 0.19% | 12,000 |
| May 26, 2026 | 26.75 | 26.80 | 26.10 | 26.75 | 26.75 | - | 54,000 |
| May 25, 2026 | 26.90 | 26.90 | 25.65 | 26.75 | 26.75 | 2.88% | 56,000 |
| May 22, 2026 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 24,000 |