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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.99	37.91	37.91	38.38	37.34	5,752
August 14, 2025	38.49	37.27	37.27	38.49	37.11	6,927
August 13, 2025	37.39	37.98	37.98	38.1	37.39	3,894
August 12, 2025	37.96	37.39	37.39	38	37.02	4,872
August 11, 2025	38.93	37.75	37.75	38.94	37.45	6,100
August 08, 2025	37.98	38.2	38.2	38.8	37.17	6,387
August 07, 2025	37.86	37.16	37.16	37.9	36.6	9,703
August 06, 2025	39.25	37.74	37.74	39.28	37	29,978
August 05, 2025	39.7	38.86	38.86	39.79	38.2	9,225
August 04, 2025	38.68	39.7	39.7	40.5	38.11	11,774
August 01, 2025	39.8	38.16	38.16	39.8	37.71	7,153
July 31, 2025	38.55	39.25	39.25	39.68	38.55	10,863
July 30, 2025	38.38	40.11	40.11	40.9	38.38	20,927
July 29, 2025	37.9	38.38	38.38	39	37.5	25,207
July 28, 2025	39.55	37.58	37.58	40.02	36.92	48,649
July 25, 2025	40.9	40.12	40.12	41.29	40	14,437
July 24, 2025	41.79	41.14	41.14	41.79	40.61	6,854
July 23, 2025	41	41.22	41.22	41.7	40.6	3,203
July 22, 2025	40.6	41.13	41.13	41.8	40.52	21,438
July 21, 2025	40.6	40.43	40.43	41.49	40.1	28,049
July 18, 2025	41.01	40.78	40.78	41.89	40.5	17,162
July 17, 2025	41.9	40.73	40.73	42.89	40.15	101,969
July 16, 2025	42.09	40.89	40.89	42.25	40.75	33,210
July 15, 2025	41.28	41.93	41.93	43.08	41.28	35,878
July 14, 2025	41.25	40.9	40.9	41.49	40.81	7,864
July 11, 2025	41.1	41.22	41.22	41.68	41	9,448
July 10, 2025	42.11	41.64	41.64	43.06	41.52	18,416
July 09, 2025	42.45	42.82	42.82	43.48	42.11	37,219
July 08, 2025	43.89	41.68	41.68	43.89	41.11	46,605
July 07, 2025	42.67	43.54	43.54	46.3	42.3	204,868
July 04, 2025	42.4	43.13	43.13	43.72	41.5	165,303
July 03, 2025	43.49	42.22	42.22	44	42.2	16,166
July 02, 2025	43	43.39	43.39	44	42.69	16,003
July 01, 2025	43.19	43.43	43.43	43.66	42.74	62,217
June 30, 2025	39.46	42.75	42.75	43.4	39.46	201,879
June 27, 2025	41.3	40.05	40.05	41.3	39.65	21,354
June 26, 2025	40.5	41.13	41.13	41.88	40.5	18,661
June 25, 2025	41.02	40.36	40.36	41.68	40	26,939
June 24, 2025	41.75	41.61	41.61	42.64	41.05	35,751
June 23, 2025	38.74	41.68	41.68	42.7	38.02	179,800
June 20, 2025	37.25	38.73	38.73	38.9	37.25	4,046
June 19, 2025	37.61	37.8	37.8	38.99	37.5	12,567
June 18, 2025	38.57	38.29	38.29	39.19	37.6	15,326
June 17, 2025	39.76	38.58	38.58	39.82	38.5	25,406
June 16, 2025	39.01	39.44	39.44	40.28	38.81	15,748
June 13, 2025	39.2	39.52	39.52	39.99	38.5	25,853
June 12, 2025	41.53	40.57	40.57	42.01	40.16	21,023
June 11, 2025	42	42.12	42.12	43.39	41.67	67,348
June 10, 2025	43.25	41.99	41.99	43.92	41.12	91,644
June 09, 2025	39.62	43.05	43.05	43.59	39.51	275,568
June 06, 2025	39.41	39.44	39.44	39.9	39.15	12,549
June 05, 2025	39.13	39.35	39.35	39.94	39.02	26,934
June 04, 2025	39.39	39.01	39.01	39.39	38.9	22,429
June 03, 2025	39.35	39.25	39.25	40.3	39.15	17,607
June 02, 2025	39.25	39.59	39.59	39.98	38.9	15,680
May 30, 2025	39.56	39.18	39.18	39.6	39	23,472
May 29, 2025	39.52	39.3	39.3	39.56	39	12,865
May 28, 2025	39.1	39.87	39.87	39.99	39.1	5,524
May 27, 2025	39.37	39.32	39.32	39.89	39.04	13,102
May 26, 2025	40.45	39.37	39.37	40.6	39.05	34,218

Malu Paper Mills Limited (MALUPAPER.NS) NSE