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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Malu Paper Mills Limited (MALUPAPER.NS) NSE