Malu Paper Mills Limited (NSE:MALUPAPER)
India · Delayed Price · Currency is INR 31.25
+0.25 (0.81%)
Nov 11, 2026, 12:18 PM IST
Malu Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.45 | 31.50 | 30.96 | 31.25 | 31.25 | 0.81% | 3,040 |
| Nov 9, 2026 | 31.30 | 31.61 | 30.81 | 31.00 | 31.00 | -1.87% | 3,987 |
| Nov 8, 2026 | 30.93 | 31.75 | 30.81 | 31.59 | 31.59 | 2.13% | 1,803 |
| Nov 6, 2026 | 31.20 | 31.95 | 30.90 | 30.93 | 30.93 | 0.42% | 13,597 |
| Nov 5, 2026 | 30.90 | 31.50 | 30.80 | 30.80 | 30.80 | 0.95% | 4,061 |
| Nov 4, 2026 | 30.50 | 31.00 | 30.32 | 30.51 | 30.51 | 0.59% | 11,260 |
| Nov 3, 2026 | 31.09 | 31.84 | 30.25 | 30.33 | 30.33 | -0.56% | 15,238 |
| Nov 2, 2026 | 31.10 | 31.10 | 29.80 | 30.50 | 30.50 | -0.91% | 6,072 |
| Oct 30, 2026 | 31.19 | 32.50 | 30.55 | 30.78 | 30.78 | -0.16% | 7,583 |
| Oct 29, 2026 | 30.84 | 31.70 | 30.70 | 30.83 | 30.83 | -0.03% | 5,988 |
| Oct 28, 2026 | 30.87 | 31.40 | 30.20 | 30.84 | 30.84 | -0.10% | 2,283 |
| Oct 27, 2026 | 30.45 | 31.29 | 30.45 | 30.87 | 30.87 | 1.55% | 5,156 |
| Oct 26, 2026 | 29.70 | 31.15 | 29.60 | 30.40 | 30.40 | 1.47% | 3,443 |
| Oct 23, 2026 | 30.20 | 30.95 | 29.90 | 29.96 | 29.96 | -1.48% | 7,587 |
| Oct 22, 2026 | 31.09 | 31.50 | 29.62 | 30.41 | 30.41 | -0.30% | 7,382 |
| Oct 21, 2026 | 31.28 | 32.00 | 30.25 | 30.50 | 30.50 | -2.49% | 21,944 |
| Oct 19, 2026 | 32.40 | 32.40 | 31.18 | 31.28 | 31.28 | -3.46% | 20,321 |
| Oct 16, 2026 | 32.86 | 32.98 | 32.24 | 32.40 | 32.40 | 0.50% | 6,711 |
| Oct 15, 2026 | 33.25 | 33.30 | 32.10 | 32.24 | 32.24 | -1.77% | 6,143 |
| Oct 14, 2026 | 31.94 | 33.69 | 31.65 | 32.82 | 32.82 | 4.76% | 59,662 |
| Oct 13, 2026 | 31.86 | 32.40 | 31.23 | 31.33 | 31.33 | -1.66% | 4,346 |
| Oct 12, 2026 | 31.35 | 33.00 | 31.15 | 31.86 | 31.86 | 2.77% | 40,022 |
| Oct 9, 2026 | 30.98 | 31.28 | 30.65 | 31.00 | 31.00 | 1.04% | 4,155 |
| Oct 8, 2026 | 30.81 | 31.48 | 30.50 | 30.68 | 30.68 | -1.29% | 13,051 |
| Oct 7, 2026 | 32.50 | 32.97 | 30.20 | 31.08 | 31.08 | -4.07% | 30,035 |
| Oct 6, 2026 | 31.19 | 32.94 | 30.95 | 32.40 | 32.40 | 3.88% | 13,408 |
| Oct 5, 2026 | 31.01 | 32.85 | 30.70 | 31.19 | 31.19 | 0.48% | 16,905 |
| Oct 1, 2026 | 31.45 | 31.50 | 30.47 | 31.04 | 31.04 | -1.37% | 7,568 |
| Sep 30, 2026 | 32.30 | 32.59 | 31.45 | 31.47 | 31.47 | -0.66% | 12,910 |
| Sep 29, 2026 | 31.70 | 32.29 | 31.25 | 31.68 | 31.68 | -0.69% | 6,545 |
| Sep 28, 2026 | 32.50 | 32.50 | 31.66 | 31.90 | 31.90 | -2.12% | 1,775 |
| Sep 25, 2026 | 32.35 | 33.80 | 31.80 | 32.59 | 32.59 | 2.52% | 14,634 |
| Sep 24, 2026 | 32.63 | 33.39 | 31.71 | 31.79 | 31.79 | -0.63% | 3,983 |
| Sep 23, 2026 | 32.15 | 32.48 | 31.90 | 31.99 | 31.99 | 0.03% | 9,660 |
| Sep 22, 2026 | 32.12 | 32.15 | 31.90 | 31.98 | 31.98 | -0.44% | 8,576 |
| Sep 21, 2026 | 32.32 | 32.65 | 31.90 | 32.12 | 32.12 | -0.12% | 4,195 |
| Sep 18, 2026 | 31.90 | 33.08 | 31.60 | 32.16 | 32.16 | 0.59% | 17,439 |
| Sep 17, 2026 | 32.39 | 33.89 | 31.90 | 31.97 | 31.97 | 0.98% | 23,457 |
| Sep 16, 2026 | 33.00 | 33.00 | 31.05 | 31.66 | 31.66 | -3.94% | 28,875 |
| Sep 15, 2026 | 34.53 | 35.25 | 32.92 | 32.96 | 32.96 | -4.55% | 11,021 |
| Sep 11, 2026 | 33.90 | 34.89 | 33.65 | 34.53 | 34.53 | 0.41% | 8,781 |
| Sep 10, 2026 | 34.81 | 35.95 | 33.20 | 34.39 | 34.39 | -1.21% | 53,157 |
| Sep 9, 2026 | 34.75 | 35.10 | 34.10 | 34.81 | 34.81 | 0.64% | 20,336 |
| Sep 8, 2026 | 33.44 | 34.77 | 33.10 | 34.59 | 34.59 | 4.60% | 95,722 |
| Sep 7, 2026 | 32.44 | 34.95 | 31.69 | 33.07 | 33.07 | 4.49% | 181,607 |
| Sep 4, 2026 | 32.97 | 32.97 | 31.15 | 31.65 | 31.65 | -2.44% | 8,353 |
| Sep 3, 2026 | 30.90 | 33.85 | 30.80 | 32.44 | 32.44 | 4.48% | 73,407 |
| Sep 2, 2026 | 31.80 | 31.90 | 30.30 | 31.05 | 31.05 | -2.79% | 30,518 |
| Sep 1, 2026 | 31.63 | 31.98 | 31.15 | 31.94 | 31.94 | 0.82% | 11,443 |
| Aug 31, 2026 | 32.04 | 32.19 | 31.61 | 31.68 | 31.68 | -1.12% | 4,558 |