Malu Paper Mills Limited (NSE:MALUPAPER)
India · Delayed Price · Currency is INR 37.38
-0.04 (-0.11%)
Aug 29, 2025, 3:30 PM IST
Malu Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.61 | 37.95 | 37.11 | 37.40 | 37.40 | -0.05% | 15,620 |
| Aug 28, 2025 | 39.57 | 39.57 | 37.26 | 37.42 | 37.42 | -5.43% | 72,288 |
| Aug 26, 2025 | 41.89 | 41.90 | 39.46 | 39.57 | 39.57 | -7.33% | 142,771 |
| Aug 25, 2025 | 37.98 | 45.57 | 37.55 | 42.70 | 42.70 | 12.43% | 1,050,200 |
| Aug 22, 2025 | 38.49 | 38.49 | 37.66 | 37.98 | 37.98 | -0.71% | 7,088 |
| Aug 21, 2025 | 38.40 | 38.49 | 37.55 | 38.25 | 38.25 | 0.16% | 5,528 |
| Aug 20, 2025 | 38.01 | 38.57 | 37.50 | 38.19 | 38.19 | 0.55% | 3,752 |
| Aug 19, 2025 | 37.20 | 38.50 | 37.20 | 37.98 | 37.98 | 0.18% | 8,709 |
| Aug 18, 2025 | 37.99 | 38.38 | 37.34 | 37.91 | 37.91 | 1.72% | 5,752 |
| Aug 14, 2025 | 38.49 | 38.49 | 37.11 | 37.27 | 37.27 | -1.87% | 6,927 |
| Aug 13, 2025 | 37.39 | 38.10 | 37.39 | 37.98 | 37.98 | 1.58% | 3,894 |
| Aug 12, 2025 | 37.96 | 38.00 | 37.02 | 37.39 | 37.39 | -0.95% | 4,872 |
| Aug 11, 2025 | 38.93 | 38.94 | 37.45 | 37.75 | 37.75 | -1.18% | 6,100 |
| Aug 8, 2025 | 37.98 | 38.80 | 37.17 | 38.20 | 38.20 | 2.80% | 6,387 |
| Aug 7, 2025 | 37.86 | 37.90 | 36.60 | 37.16 | 37.16 | -1.54% | 9,703 |
| Aug 6, 2025 | 39.25 | 39.28 | 37.00 | 37.74 | 37.74 | -2.88% | 29,978 |
| Aug 5, 2025 | 39.70 | 39.79 | 38.20 | 38.86 | 38.86 | -2.12% | 9,225 |
| Aug 4, 2025 | 38.68 | 40.50 | 38.11 | 39.70 | 39.70 | 4.04% | 11,774 |
| Aug 1, 2025 | 39.80 | 39.80 | 37.71 | 38.16 | 38.16 | -2.78% | 7,153 |
| Jul 31, 2025 | 38.55 | 39.68 | 38.55 | 39.25 | 39.25 | -2.14% | 10,863 |
| Jul 30, 2025 | 38.38 | 40.90 | 38.38 | 40.11 | 40.11 | 4.51% | 20,927 |
| Jul 29, 2025 | 37.90 | 39.00 | 37.50 | 38.38 | 38.38 | 2.13% | 25,207 |
| Jul 28, 2025 | 39.55 | 40.02 | 36.92 | 37.58 | 37.58 | -6.33% | 48,649 |
| Jul 25, 2025 | 40.90 | 41.29 | 40.00 | 40.12 | 40.12 | -2.48% | 14,437 |
| Jul 24, 2025 | 41.79 | 41.79 | 40.61 | 41.14 | 41.14 | -0.19% | 6,854 |
| Jul 23, 2025 | 41.00 | 41.70 | 40.60 | 41.22 | 41.22 | 0.22% | 3,203 |
| Jul 22, 2025 | 40.60 | 41.80 | 40.52 | 41.13 | 41.13 | 1.73% | 21,438 |
| Jul 21, 2025 | 40.60 | 41.49 | 40.10 | 40.43 | 40.43 | -0.86% | 28,049 |
| Jul 18, 2025 | 41.01 | 41.89 | 40.50 | 40.78 | 40.78 | 0.12% | 17,162 |
| Jul 17, 2025 | 41.90 | 42.89 | 40.15 | 40.73 | 40.73 | -0.39% | 101,969 |
| Jul 16, 2025 | 42.09 | 42.25 | 40.75 | 40.89 | 40.89 | -2.48% | 33,210 |
| Jul 15, 2025 | 41.28 | 43.08 | 41.28 | 41.93 | 41.93 | 2.52% | 35,878 |
| Jul 14, 2025 | 41.25 | 41.49 | 40.81 | 40.90 | 40.90 | -0.78% | 7,864 |
| Jul 11, 2025 | 41.10 | 41.68 | 41.00 | 41.22 | 41.22 | -1.01% | 9,448 |
| Jul 10, 2025 | 42.11 | 43.06 | 41.52 | 41.64 | 41.64 | -2.76% | 18,416 |
| Jul 9, 2025 | 42.45 | 43.48 | 42.11 | 42.82 | 42.82 | 2.74% | 37,219 |
| Jul 8, 2025 | 43.89 | 43.89 | 41.11 | 41.68 | 41.68 | -4.27% | 46,605 |
| Jul 7, 2025 | 42.67 | 46.30 | 42.30 | 43.54 | 43.54 | 0.95% | 204,868 |
| Jul 4, 2025 | 42.40 | 43.72 | 41.50 | 43.13 | 43.13 | 2.16% | 165,303 |
| Jul 3, 2025 | 43.49 | 44.00 | 42.20 | 42.22 | 42.22 | -2.70% | 16,166 |
| Jul 2, 2025 | 43.00 | 44.00 | 42.69 | 43.39 | 43.39 | -0.09% | 16,003 |
| Jul 1, 2025 | 43.19 | 43.66 | 42.74 | 43.43 | 43.43 | 1.59% | 62,217 |
| Jun 30, 2025 | 39.46 | 43.40 | 39.46 | 42.75 | 42.75 | 6.74% | 201,879 |
| Jun 27, 2025 | 41.30 | 41.30 | 39.65 | 40.05 | 40.05 | -2.63% | 21,354 |
| Jun 26, 2025 | 40.50 | 41.88 | 40.50 | 41.13 | 41.13 | 1.91% | 18,661 |
| Jun 25, 2025 | 41.02 | 41.68 | 40.00 | 40.36 | 40.36 | -3.00% | 26,939 |
| Jun 24, 2025 | 41.75 | 42.64 | 41.05 | 41.61 | 41.61 | -0.17% | 35,751 |
| Jun 23, 2025 | 38.74 | 42.70 | 38.02 | 41.68 | 41.68 | 7.62% | 179,800 |
| Jun 20, 2025 | 37.25 | 38.90 | 37.25 | 38.73 | 38.73 | 2.46% | 4,046 |
| Jun 19, 2025 | 37.61 | 38.99 | 37.50 | 37.80 | 37.80 | -1.28% | 12,567 |