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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	37.74	38.24	38.24	40.5	37.74	103,311
September 05, 2025	38.32	37.92	37.92	38.95	37.7	18,287
September 04, 2025	38.9	38.32	38.32	39.79	38.01	25,048
September 03, 2025	38.39	38.2	38.2	38.86	37.81	15,703
September 02, 2025	37.96	37.76	37.76	38.75	37.65	29,856
September 01, 2025	37.5	37.88	37.88	38.37	37.5	20,818
August 29, 2025	37.61	37.4	37.4	37.95	37.11	15,620
August 28, 2025	39.57	37.42	37.42	39.57	37.26	72,103
August 26, 2025	41.89	39.57	39.57	41.9	39.46	142,771
August 25, 2025	37.98	42.7	42.7	45.57	37.55	1.05M
August 22, 2025	38.49	37.98	37.98	38.49	37.66	7,088
August 21, 2025	38.4	38.25	38.25	38.49	37.55	5,528
August 20, 2025	38.01	38.19	38.19	38.57	37.5	3,752
August 19, 2025	37.2	37.98	37.98	38.5	37.2	8,709
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

Malu Paper Mills Limited (MALUPAPER.NS) NSE