Malu Paper Mills Limited (NSE:MALUPAPER)
India
· Delayed Price · Currency is INR 33.39
+0.52 (1.58%)
Apr 29, 2026, 3:18 PM IST
Malu Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.87 | 33.49 | 32.60 | 33.39 | 33.39 | 1.58% | 9,685 |
| Apr 28, 2026 | 32.70 | 33.39 | 32.44 | 32.87 | 32.87 | 0.21% | 1,012 |
| Apr 27, 2026 | 32.36 | 32.89 | 32.36 | 32.80 | 32.80 | 2.95% | 2,643 |
| Apr 24, 2026 | 33.39 | 33.40 | 31.33 | 31.86 | 31.86 | -3.75% | 5,853 |
| Apr 23, 2026 | 33.01 | 33.30 | 32.73 | 33.10 | 33.10 | -0.39% | 3,144 |
| Apr 22, 2026 | 32.79 | 33.55 | 32.29 | 33.23 | 33.23 | 1.34% | 17,802 |
| Apr 21, 2026 | 33.48 | 33.48 | 32.62 | 32.79 | 32.79 | - | 2,945 |
| Apr 20, 2026 | 33.30 | 33.49 | 32.47 | 32.79 | 32.79 | -2.03% | 5,339 |
| Apr 17, 2026 | 34.00 | 34.06 | 33.41 | 33.47 | 33.47 | 0.57% | 20,884 |
| Apr 16, 2026 | 33.24 | 34.40 | 32.94 | 33.28 | 33.28 | -0.18% | 12,853 |
| Apr 15, 2026 | 33.15 | 34.32 | 32.99 | 33.34 | 33.34 | 2.46% | 17,413 |
| Apr 13, 2026 | 33.40 | 33.40 | 32.32 | 32.54 | 32.54 | -2.92% | 9,245 |
| Apr 10, 2026 | 33.24 | 34.58 | 33.20 | 33.52 | 33.52 | 2.92% | 15,524 |
| Apr 9, 2026 | 33.23 | 33.53 | 32.40 | 32.57 | 32.57 | -1.99% | 4,742 |
| Apr 8, 2026 | 33.50 | 34.00 | 33.06 | 33.23 | 33.23 | 2.18% | 17,266 |
| Apr 7, 2026 | 32.29 | 33.75 | 32.17 | 32.52 | 32.52 | 2.07% | 17,486 |
| Apr 6, 2026 | 30.72 | 33.30 | 30.50 | 31.86 | 31.86 | 3.44% | 8,785 |
| Apr 2, 2026 | 29.40 | 31.39 | 28.60 | 30.80 | 30.80 | 2.70% | 5,151 |
| Apr 1, 2026 | 28.60 | 30.50 | 28.35 | 29.99 | 29.99 | 10.50% | 12,545 |
| Mar 30, 2026 | 29.70 | 29.71 | 27.00 | 27.14 | 27.14 | -8.62% | 23,013 |
| Mar 27, 2026 | 31.66 | 32.00 | 29.17 | 29.70 | 29.70 | -8.33% | 22,547 |
| Mar 25, 2026 | 29.96 | 33.35 | 29.95 | 32.40 | 32.40 | 8.25% | 18,622 |
| Mar 24, 2026 | 29.41 | 30.89 | 29.41 | 29.93 | 29.93 | 1.77% | 6,877 |
| Mar 23, 2026 | 31.79 | 32.74 | 28.76 | 29.41 | 29.41 | -7.72% | 7,276 |
| Mar 20, 2026 | 31.16 | 32.50 | 30.20 | 31.87 | 31.87 | 2.34% | 5,400 |
| Mar 19, 2026 | 31.60 | 31.94 | 31.00 | 31.14 | 31.14 | -2.50% | 6,677 |
| Mar 18, 2026 | 32.97 | 33.20 | 31.60 | 31.94 | 31.94 | -0.19% | 11,156 |
| Mar 17, 2026 | 31.49 | 33.30 | 31.49 | 32.00 | 32.00 | 4.00% | 20,071 |
| Mar 16, 2026 | 31.05 | 31.98 | 30.72 | 30.77 | 30.77 | -3.21% | 4,358 |
| Mar 13, 2026 | 31.31 | 32.39 | 31.31 | 31.79 | 31.79 | 1.27% | 14,719 |
| Mar 12, 2026 | 31.99 | 32.13 | 31.20 | 31.39 | 31.39 | -1.88% | 1,660 |
| Mar 11, 2026 | 30.63 | 32.48 | 30.62 | 31.99 | 31.99 | 4.47% | 22,891 |
| Mar 10, 2026 | 30.71 | 31.70 | 30.23 | 30.62 | 30.62 | 0.36% | 7,526 |
| Mar 9, 2026 | 31.40 | 31.40 | 30.09 | 30.51 | 30.51 | -4.06% | 10,014 |
| Mar 6, 2026 | 31.26 | 31.93 | 30.75 | 31.80 | 31.80 | 2.78% | 2,342 |
| Mar 5, 2026 | 31.01 | 31.64 | 30.10 | 30.94 | 30.94 | -0.16% | 10,121 |
| Mar 4, 2026 | 32.01 | 32.01 | 30.82 | 30.99 | 30.99 | -3.22% | 5,160 |
| Mar 2, 2026 | 32.21 | 33.18 | 31.22 | 32.02 | 32.02 | -1.57% | 8,507 |
| Feb 27, 2026 | 33.60 | 33.61 | 32.40 | 32.53 | 32.53 | 0.09% | 5,788 |
| Feb 26, 2026 | 31.67 | 33.75 | 31.67 | 32.50 | 32.50 | 3.50% | 29,118 |
| Feb 25, 2026 | 31.99 | 32.45 | 31.20 | 31.40 | 31.40 | 0.13% | 2,973 |
| Feb 24, 2026 | 31.60 | 33.00 | 31.10 | 31.36 | 31.36 | 0.93% | 12,962 |
| Feb 23, 2026 | 31.56 | 32.00 | 30.98 | 31.07 | 31.07 | -2.85% | 5,609 |
| Feb 20, 2026 | 32.69 | 32.69 | 31.65 | 31.98 | 31.98 | 1.11% | 2,909 |
| Feb 19, 2026 | 32.40 | 32.50 | 31.50 | 31.63 | 31.63 | -2.26% | 5,639 |
| Feb 18, 2026 | 32.68 | 33.00 | 31.55 | 32.36 | 32.36 | -0.98% | 15,361 |
| Feb 17, 2026 | 31.76 | 33.00 | 31.54 | 32.68 | 32.68 | 2.61% | 10,153 |
| Feb 16, 2026 | 33.00 | 33.84 | 31.36 | 31.85 | 31.85 | -4.18% | 34,494 |
| Feb 13, 2026 | 33.01 | 33.98 | 32.89 | 33.24 | 33.24 | 0.03% | 2,658 |
| Feb 12, 2026 | 33.81 | 34.80 | 33.01 | 33.23 | 33.23 | -2.49% | 5,567 |
| Feb 11, 2026 | 33.27 | 34.70 | 33.27 | 34.08 | 34.08 | 2.43% | 11,543 |
| Feb 10, 2026 | 33.11 | 33.89 | 33.11 | 33.27 | 33.27 | 0.45% | 6,770 |
| Feb 9, 2026 | 34.00 | 34.00 | 32.91 | 33.12 | 33.12 | -0.45% | 4,343 |
| Feb 6, 2026 | 33.11 | 33.99 | 32.62 | 33.27 | 33.27 | -0.75% | 37,353 |
| Feb 5, 2026 | 33.99 | 34.42 | 33.00 | 33.52 | 33.52 | -1.50% | 3,348 |
| Feb 4, 2026 | 32.99 | 34.80 | 32.64 | 34.03 | 34.03 | 5.78% | 24,312 |
| Feb 3, 2026 | 33.04 | 33.40 | 31.50 | 32.17 | 32.17 | 0.41% | 4,727 |
| Feb 2, 2026 | 31.51 | 32.30 | 30.81 | 32.04 | 32.04 | 0.72% | 6,460 |
| Feb 1, 2026 | 31.70 | 32.23 | 30.75 | 31.81 | 31.81 | 1.02% | 4,870 |
| Jan 30, 2026 | 32.05 | 32.84 | 31.21 | 31.49 | 31.49 | -1.10% | 11,995 |
| Jan 29, 2026 | 32.51 | 32.51 | 31.10 | 31.84 | 31.84 | -1.24% | 3,764 |
| Jan 28, 2026 | 32.01 | 32.78 | 31.83 | 32.24 | 32.24 | 1.35% | 1,243 |
| Jan 27, 2026 | 31.61 | 32.39 | 31.51 | 31.81 | 31.81 | -0.84% | 1,740 |
| Jan 23, 2026 | 33.34 | 33.77 | 32.00 | 32.08 | 32.08 | -2.91% | 7,323 |
| Jan 22, 2026 | 32.86 | 33.40 | 32.85 | 33.04 | 33.04 | 0.58% | 1,973 |
| Jan 21, 2026 | 32.56 | 34.00 | 32.20 | 32.85 | 32.85 | 0.43% | 6,674 |
| Jan 20, 2026 | 33.15 | 33.29 | 32.70 | 32.71 | 32.71 | -2.68% | 11,253 |
| Jan 19, 2026 | 33.48 | 33.89 | 33.00 | 33.61 | 33.61 | 0.39% | 4,905 |
| Jan 16, 2026 | 34.21 | 35.34 | 33.01 | 33.48 | 33.48 | -1.44% | 58,340 |
| Jan 14, 2026 | 34.28 | 34.70 | 33.82 | 33.97 | 33.97 | 0.68% | 9,463 |
| Jan 13, 2026 | 34.70 | 34.70 | 33.16 | 33.74 | 33.74 | -0.94% | 7,573 |
| Jan 12, 2026 | 35.17 | 35.17 | 34.01 | 34.06 | 34.06 | -1.84% | 8,003 |
| Jan 9, 2026 | 34.99 | 35.22 | 34.35 | 34.70 | 34.70 | -0.83% | 1,748 |
| Jan 8, 2026 | 35.00 | 35.50 | 34.80 | 34.99 | 34.99 | -0.34% | 3,852 |
| Jan 7, 2026 | 35.06 | 35.58 | 35.00 | 35.11 | 35.11 | -0.14% | 6,968 |
| Jan 6, 2026 | 35.26 | 35.50 | 35.05 | 35.16 | 35.16 | -0.28% | 3,378 |
| Jan 5, 2026 | 35.40 | 35.90 | 35.12 | 35.26 | 35.26 | -1.32% | 11,016 |
| Jan 2, 2026 | 35.80 | 36.48 | 35.18 | 35.73 | 35.73 | -0.45% | 19,197 |
| Jan 1, 2026 | 35.25 | 36.80 | 35.25 | 35.89 | 35.89 | 1.59% | 4,688 |
| Dec 31, 2025 | 35.14 | 35.69 | 35.11 | 35.33 | 35.33 | 0.54% | 3,811 |
| Dec 30, 2025 | 35.48 | 35.78 | 34.81 | 35.14 | 35.14 | -0.45% | 5,122 |
| Dec 29, 2025 | 35.00 | 36.38 | 35.00 | 35.30 | 35.30 | 0.06% | 9,192 |
| Dec 26, 2025 | 35.68 | 35.95 | 35.13 | 35.28 | 35.28 | -0.40% | 6,940 |
| Dec 24, 2025 | 35.60 | 36.79 | 35.10 | 35.42 | 35.42 | -0.06% | 29,613 |
| Dec 23, 2025 | 35.57 | 35.80 | 35.15 | 35.44 | 35.44 | 0.45% | 10,820 |
| Dec 22, 2025 | 34.61 | 35.90 | 34.60 | 35.28 | 35.28 | 2.35% | 5,792 |
| Dec 19, 2025 | 35.06 | 35.36 | 34.00 | 34.47 | 34.47 | -1.65% | 17,673 |
| Dec 18, 2025 | 35.26 | 35.26 | 34.95 | 35.05 | 35.05 | -0.82% | 5,476 |
| Dec 17, 2025 | 35.26 | 35.59 | 35.10 | 35.34 | 35.34 | -0.20% | 6,089 |
| Dec 16, 2025 | 35.85 | 35.85 | 35.25 | 35.41 | 35.41 | 0.14% | 8,506 |
| Dec 15, 2025 | 36.73 | 36.73 | 34.95 | 35.36 | 35.36 | -3.02% | 32,211 |
| Dec 12, 2025 | 36.02 | 36.68 | 36.02 | 36.46 | 36.46 | 0.25% | 7,221 |
| Dec 11, 2025 | 36.21 | 36.74 | 35.71 | 36.37 | 36.37 | 0.33% | 8,192 |
| Dec 10, 2025 | 36.11 | 37.00 | 36.00 | 36.25 | 36.25 | 0.42% | 12,201 |
| Dec 9, 2025 | 36.09 | 36.74 | 35.50 | 36.10 | 36.10 | 0.03% | 18,901 |
| Dec 8, 2025 | 36.75 | 37.89 | 35.90 | 36.09 | 36.09 | -2.17% | 16,405 |
| Dec 5, 2025 | 37.26 | 37.49 | 36.81 | 36.89 | 36.89 | -0.99% | 14,228 |
| Dec 4, 2025 | 36.90 | 38.20 | 36.76 | 37.26 | 37.26 | 0.98% | 18,905 |
| Dec 3, 2025 | 37.45 | 37.83 | 36.78 | 36.90 | 36.90 | -1.47% | 19,640 |
| Dec 2, 2025 | 37.25 | 38.40 | 37.00 | 37.45 | 37.45 | 0.54% | 17,316 |