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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	38	37.4	37.4	38.48	37.22	33,586
November 25, 2025	38.24	37.45	37.45	38.74	37.25	50,627
November 24, 2025	41.41	38.23	38.23	41.8	38.12	107,282
November 21, 2025	36.54	41.48	41.48	44.11	36	488,413
November 19, 2025	37.3	37.94	37.94	38.14	37.09	6,484
November 18, 2025	37.09	37.6	37.6	38.34	37.09	10,115
November 17, 2025	38.14	37.42	37.42	38.47	36.6	9,209
November 14, 2025	37.23	37.77	37.77	37.9	36.96	3,675
November 13, 2025	37.6	37.24	37.24	38.4	37.05	23,514
November 12, 2025	37.31	37.65	37.65	38.6	37.11	5,166
November 11, 2025	37.98	37.31	37.31	38.3	36.95	10,035
November 10, 2025	37.5	37.83	37.83	38.49	37.5	1,215
November 07, 2025	37.65	37.6	37.6	37.66	37.5	11,557
November 06, 2025	37.51	37.86	37.86	38.44	37.51	14,256
November 04, 2025	38.4	38.02	38.02	38.68	37.9	5,610
November 03, 2025	38.01	38.15	38.15	38.4	38.01	3,749
October 31, 2025	38.26	38.17	38.17	38.65	38.12	5,750
October 30, 2025	38.05	38.35	38.35	38.59	38.05	7,498
October 29, 2025	38.04	38.1	38.1	38.68	38.02	27,759
October 28, 2025	38.4	38.37	38.37	38.84	38.02	7,774
October 27, 2025	38.95	38.21	38.21	38.95	38.2	6,478
October 24, 2025	38.25	38.78	38.78	39.8	38.25	36,375
October 23, 2025	38.21	38.06	38.06	39.31	37.8	25,372
October 21, 2025	38.84	38.56	38.56	38.94	38.3	2,921
October 20, 2025	37.67	38.52	38.52	39	37.67	7,668
October 17, 2025	38	37.84	37.84	38.45	37.75	4,027
October 16, 2025	38.3	37.95	37.95	38.6	37.95	4,455
October 15, 2025	38.05	38.06	38.06	38.5	37.9	3,484
October 14, 2025	38.25	38.52	38.52	38.59	37.6	6,396
October 13, 2025	38.45	38.15	38.15	38.49	38.1	8,483
October 10, 2025	38.49	38.45	38.45	38.97	38.1	18,854
October 09, 2025	38.45	38.38	38.38	38.7	38.05	10,566
October 08, 2025	38.51	38.27	38.27	38.9	38.01	14,807
October 07, 2025	39.36	38.24	38.24	39.36	37.4	37,470
October 06, 2025	40.9	39.32	39.32	40.9	39.1	15,204
October 03, 2025	38.26	40.51	40.51	41.45	38.26	122,700
October 01, 2025	38.28	38.55	38.55	39.78	38.16	37,464
September 30, 2025	38.51	38.17	38.17	40	38	50,205
September 29, 2025	38.1	38.18	38.18	39.83	38.1	7,590
September 26, 2025	39.51	38.77	38.77	40	38.5	16,565
September 25, 2025	39.5	39.5	39.5	40.06	39.28	6,304
September 24, 2025	39.89	39.27	39.27	41.27	39	28,819
September 23, 2025	40.1	39.72	39.72	40.97	39.65	16,918
September 22, 2025	41.84	40.49	40.49	42.39	40.27	69,350
September 19, 2025	41.5	41.83	41.83	42.4	39.55	76,664
September 18, 2025	38.6	40.87	40.87	42.2	38	165,305
September 17, 2025	38.99	38.51	38.51	39.15	38.5	4,812
September 16, 2025	38.05	38.78	38.78	39.5	38	63,573
September 15, 2025	37.3	38	38	38.34	37.3	3,986
September 12, 2025	38.45	37.97	37.97	38.48	37.75	11,633
September 11, 2025	38.33	38.11	38.11	38.52	38	11,173
September 10, 2025	38.7	38.32	38.32	38.9	38.11	11,198
September 09, 2025	38.75	38.41	38.41	38.8	37.86	16,097

Malu Paper Mills Limited (MALUPAPER.NS) NSE