Malu Paper Mills Limited (NSE:MALUPAPER)
India · Delayed Price · Currency is INR 31.24
+0.13 (0.42%)
Aug 21, 2026, 3:21 PM IST
Malu Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 31.49 | 32.19 | 31.11 | 31.24 | 31.24 | 0.42% | 8,826 |
| Aug 20, 2026 | 31.00 | 32.00 | 30.83 | 31.11 | 31.11 | 0.94% | 6,683 |
| Aug 19, 2026 | 32.20 | 32.20 | 30.20 | 30.82 | 30.82 | -5.40% | 61,698 |
| Aug 18, 2026 | 32.25 | 32.89 | 32.13 | 32.58 | 32.58 | 2.29% | 5,904 |
| Aug 17, 2026 | 31.50 | 32.00 | 31.25 | 31.85 | 31.85 | 0.70% | 7,050 |
| Aug 14, 2026 | 32.00 | 32.00 | 31.40 | 31.63 | 31.63 | -0.35% | 602 |
| Aug 13, 2026 | 32.00 | 32.00 | 31.28 | 31.74 | 31.74 | 0.57% | 2,479 |
| Aug 12, 2026 | 32.00 | 32.29 | 31.52 | 31.56 | 31.56 | -0.13% | 2,744 |
| Aug 11, 2026 | 31.51 | 32.24 | 31.00 | 31.60 | 31.60 | -0.75% | 13,727 |
| Aug 10, 2026 | 32.50 | 33.10 | 31.55 | 31.84 | 31.84 | -2.57% | 15,600 |
| Aug 7, 2026 | 33.75 | 33.75 | 32.41 | 32.68 | 32.68 | -3.17% | 15,348 |
| Aug 6, 2026 | 33.20 | 34.25 | 32.82 | 33.75 | 33.75 | 1.35% | 10,340 |
| Aug 5, 2026 | 33.98 | 34.48 | 32.50 | 33.30 | 33.30 | -0.45% | 8,512 |
| Aug 4, 2026 | 33.27 | 34.50 | 32.80 | 33.45 | 33.45 | 0.90% | 19,625 |
| Aug 3, 2026 | 32.70 | 33.40 | 32.20 | 33.15 | 33.15 | 2.76% | 9,651 |
| Jul 31, 2026 | 31.71 | 33.27 | 31.03 | 32.26 | 32.26 | 1.57% | 19,756 |
| Jul 30, 2026 | 32.91 | 33.24 | 31.06 | 31.76 | 31.76 | -3.49% | 57,638 |
| Jul 29, 2026 | 32.56 | 33.76 | 32.50 | 32.91 | 32.91 | 1.26% | 28,080 |
| Jul 28, 2026 | 35.03 | 35.52 | 32.30 | 32.50 | 32.50 | -7.67% | 58,956 |
| Jul 27, 2026 | 36.00 | 37.40 | 35.00 | 35.20 | 35.20 | -1.35% | 114,211 |
| Jul 24, 2026 | 34.99 | 38.80 | 34.51 | 35.68 | 35.68 | 2.15% | 299,384 |
| Jul 23, 2026 | 34.46 | 37.89 | 33.17 | 34.93 | 34.93 | 0.23% | 449,891 |
| Jul 22, 2026 | 30.00 | 36.10 | 29.35 | 34.85 | 34.85 | 15.59% | 458,139 |
| Jul 21, 2026 | 28.70 | 30.45 | 28.70 | 30.15 | 30.15 | 4.33% | 13,783 |
| Jul 20, 2026 | 29.91 | 30.63 | 28.20 | 28.90 | 28.90 | -3.31% | 19,305 |
| Jul 17, 2026 | 30.21 | 30.83 | 29.75 | 29.89 | 29.89 | -1.12% | 12,856 |
| Jul 16, 2026 | 31.05 | 31.13 | 30.00 | 30.23 | 30.23 | -1.37% | 6,637 |
| Jul 15, 2026 | 31.00 | 31.00 | 30.35 | 30.65 | 30.65 | -1.54% | 3,510 |
| Jul 14, 2026 | 31.00 | 32.00 | 30.67 | 31.13 | 31.13 | 1.70% | 12,562 |
| Jul 13, 2026 | 30.10 | 31.30 | 30.10 | 30.61 | 30.61 | -0.20% | 6,437 |
| Jul 10, 2026 | 31.29 | 31.74 | 29.90 | 30.67 | 30.67 | -1.98% | 15,024 |
| Jul 9, 2026 | 31.50 | 31.50 | 30.99 | 31.29 | 31.29 | 1.43% | 328 |
| Jul 8, 2026 | 30.85 | 31.95 | 30.13 | 30.85 | 30.85 | -0.99% | 18,628 |
| Jul 7, 2026 | 31.44 | 31.84 | 30.70 | 31.16 | 31.16 | 0.71% | 6,883 |
| Jul 6, 2026 | 31.10 | 31.50 | 30.52 | 30.94 | 30.94 | -0.51% | 2,345 |
| Jul 3, 2026 | 31.05 | 31.79 | 31.05 | 31.10 | 31.10 | -0.64% | 5,074 |
| Jul 2, 2026 | 32.15 | 32.15 | 31.01 | 31.30 | 31.30 | -1.14% | 1,999 |
| Jul 1, 2026 | 31.16 | 32.19 | 31.15 | 31.66 | 31.66 | 0.80% | 3,167 |
| Jun 30, 2026 | 31.00 | 32.00 | 30.82 | 31.41 | 31.41 | 1.49% | 9,084 |
| Jun 29, 2026 | 31.10 | 31.50 | 30.75 | 30.95 | 30.95 | - | 3,730 |
| Jun 25, 2026 | 31.25 | 32.20 | 30.60 | 30.95 | 30.95 | -0.80% | 7,940 |
| Jun 24, 2026 | 31.70 | 31.93 | 31.03 | 31.20 | 31.20 | -0.79% | 6,046 |
| Jun 23, 2026 | 31.54 | 31.70 | 31.30 | 31.45 | 31.45 | -0.29% | 4,590 |
| Jun 22, 2026 | 32.05 | 32.55 | 31.33 | 31.54 | 31.54 | 0.67% | 12,337 |
| Jun 19, 2026 | 32.30 | 32.30 | 31.00 | 31.33 | 31.33 | -2.09% | 14,919 |
| Jun 18, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -0.78% | 9,666 |
| Jun 17, 2026 | 32.89 | 33.30 | 32.20 | 32.25 | 32.25 | -1.35% | 10,020 |
| Jun 16, 2026 | 32.90 | 33.32 | 32.40 | 32.69 | 32.69 | 0.40% | 5,489 |
| Jun 15, 2026 | 32.87 | 32.88 | 32.26 | 32.56 | 32.56 | 1.37% | 3,581 |
| Jun 12, 2026 | 31.70 | 33.10 | 31.70 | 32.12 | 32.12 | 3.78% | 8,158 |