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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Malu Paper Mills Limited (MALUPAPER.NS) NSE