Malu Paper Mills Limited - MALUPAPER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.69	31.98	31.98	32.69	31.65	2,909
February 19, 2026	32.4	31.63	31.63	32.5	31.5	5,639
February 18, 2026	32.68	32.36	32.36	33	31.55	15,393
February 17, 2026	31.76	32.68	32.68	33	31.54	10,715
February 16, 2026	33	31.85	31.85	33.84	31.36	34,494
February 13, 2026	33.01	33.24	33.24	33.98	32.89	2,681
February 12, 2026	33.81	33.23	33.23	34.8	33.01	5,567
February 11, 2026	33.27	34.08	34.08	34.7	33.27	11,543
February 10, 2026	33.11	33.27	33.27	33.89	33.11	7,079
February 09, 2026	34	33.12	33.12	34	32.91	4,751
February 06, 2026	33.11	33.27	33.27	33.99	32.62	37,353
February 05, 2026	33.99	33.52	33.52	34.42	33	3,359
February 04, 2026	32.99	34.03	34.03	34.8	32.64	24,312
February 03, 2026	33.04	32.17	32.17	33.4	31.5	4,821
February 02, 2026	31.51	31.11	31.11	31.69	30.81	6,796
February 01, 2026	31.7	31.81	31.81	32.23	30.75	4,859
January 30, 2026	32.05	31.49	31.49	32.84	31.21	11,995
January 29, 2026	32.51	31.84	31.84	32.51	31.1	3,864
January 28, 2026	32.01	32.24	32.24	32.78	31.83	1,243
January 27, 2026	31.61	31.81	31.81	32.39	31.51	1,776
January 23, 2026	33.34	32.08	32.08	33.77	32	7,323
January 22, 2026	32.86	33.04	33.04	33.4	32.85	1,973
January 21, 2026	32.56	32.85	32.85	34	32.2	6,677
January 20, 2026	33.15	32.71	32.71	33.29	32.7	11,270
January 19, 2026	33.48	33.61	33.61	33.89	33	4,955
January 16, 2026	34.21	33.44	33.44	35.34	33.01	57,782
January 14, 2026	34.28	33.97	33.97	34.7	33.82	9,463
January 13, 2026	34.7	33.74	33.74	34.7	33.16	7,573
January 12, 2026	35.17	34.06	34.06	35.17	34.01	8,019
January 09, 2026	34.99	34.7	34.7	35.22	34.35	1,980
January 08, 2026	35	34.99	34.99	35.5	34.8	3,852
January 07, 2026	35.06	35.11	35.11	35.58	35	7,413
January 06, 2026	35.26	35.16	35.16	35.5	35.05	3,683
January 05, 2026	35.4	35.26	35.26	35.9	35.12	11,016
January 02, 2026	35.8	35.73	35.73	36.48	35.18	19,461
January 01, 2026	35.25	35.89	35.89	36.8	35.25	4,822
December 31, 2025	35.14	35.33	35.33	35.69	35.11	4,160
December 30, 2025	35.48	35.14	35.14	35.78	34.81	5,172
December 29, 2025	35	35.3	35.3	36.38	35	9,199
December 26, 2025	35.68	35.28	35.28	35.95	35.13	6,890
December 24, 2025	35.6	35.42	35.42	36.79	35.1	29,613
December 23, 2025	35.57	35.44	35.44	35.8	35.15	10,820
December 22, 2025	34.61	35.28	35.28	35.9	34.6	5,879
December 19, 2025	35.06	34.47	34.47	35.36	34	17,673
December 18, 2025	35.26	35.05	35.05	35.26	34.95	5,828
December 17, 2025	35.26	35.34	35.34	35.59	35.1	6,215
December 16, 2025	35.85	35.41	35.41	35.85	35.25	8,506
December 15, 2025	36.73	35.36	35.36	36.73	34.95	32,211
December 12, 2025	36.02	36.46	36.46	36.68	36.02	7,263
December 11, 2025	36.21	36.37	36.37	36.74	35.71	8,234
December 10, 2025	36.11	36.25	36.25	37	36	12,201
December 09, 2025	36.09	36.1	36.1	36.74	35.5	18,930
December 08, 2025	36.75	36.09	36.09	37.89	35.9	16,405
December 05, 2025	37.26	36.89	36.89	37.49	36.81	14,208
December 04, 2025	36.9	37.26	37.26	38.2	36.76	18,905
December 03, 2025	37.45	36.9	36.9	37.83	36.78	19,640
December 02, 2025	37.25	37.45	37.45	38.4	37	17,303
December 01, 2025	37.51	37.25	37.25	38.55	37.2	24,519
November 28, 2025	37.81	37.41	37.41	37.81	37.32	16,766
November 27, 2025	37.4	37.8	37.8	38.48	37.4	14,995

Malu Paper Mills Limited (MALUPAPER.NS) NSE