Malu Paper Mills Ltd

MALP
🏛️ india →
38.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 39.50 39.89 39.50 39.89 0.1K
09:35 39.87 39.87 39.87 39.87 0.0K
09:44 39.88 39.88 39.88 39.88 0.0K
09:45 39.90 39.90 39.89 39.89 0.2K
10:00 40.05 40.05 40.05 40.05 0.0K
10:01 40.05 40.05 40.05 40.05 0.3K
10:03 40.05 40.05 40.05 40.05 0.0K
10:04 40.05 40.05 40.05 40.05 0.0K
10:06 40.05 40.05 40.05 40.05 0.0K
10:07 40.06 40.06 40.06 40.06 0.0K
10:18 40.05 40.05 40.05 40.05 0.5K
10:25 39.70 39.70 39.70 39.70 0.0K
10:26 39.80 39.80 39.80 39.80 0.0K
10:29 39.80 39.90 39.80 39.90 0.0K
11:06 39.28 39.28 39.28 39.28 1.0K
11:07 39.62 39.62 39.62 39.62 0.1K
11:09 39.88 39.88 39.88 39.88 0.0K
11:11 39.79 39.79 39.79 39.79 0.0K
11:15 39.79 39.79 39.79 39.79 0.0K
11:26 39.50 39.50 39.50 39.50 0.1K
11:29 39.71 39.71 39.51 39.51 0.0K
11:32 39.50 39.50 39.50 39.50 0.1K
11:53 39.60 39.60 39.60 39.60 0.0K
11:54 39.59 39.59 39.59 39.59 0.0K
11:55 39.60 39.60 39.60 39.60 0.0K
11:59 39.60 39.60 39.50 39.50 0.1K
12:09 39.59 39.59 39.59 39.59 0.0K
12:10 39.50 39.50 39.50 39.50 0.0K
12:14 39.91 39.91 39.91 39.91 0.3K
12:18 39.91 39.91 39.91 39.91 0.0K
12:19 39.94 39.94 39.94 39.94 0.0K
12:20 39.91 39.91 39.91 39.91 0.0K
12:24 39.91 39.91 39.91 39.91 0.0K
12:32 39.91 39.91 39.91 39.91 0.1K
12:40 39.91 39.92 39.90 39.91 0.7K
12:41 39.91 39.91 39.91 39.91 0.3K
13:52 40.00 40.00 40.00 40.00 0.4K
13:53 39.99 39.99 39.99 39.99 0.0K
14:03 39.51 39.51 39.51 39.51 0.2K
14:05 39.51 39.51 39.51 39.51 0.9K
14:10 39.51 39.51 39.51 39.51 0.1K
14:19 39.50 39.50 39.50 39.50 0.3K
14:45 39.50 39.50 39.50 39.50 0.0K
14:47 39.50 39.50 39.50 39.50 0.1K
15:07 39.65 39.65 39.65 39.65 0.0K
15:19 39.51 39.51 39.50 39.50 0.2K
15:20 39.50 39.50 39.50 39.50 0.1K
15:29 39.50 39.50 39.50 39.50 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 38.10 39.83 38.10 38.18 0.0M
2025-09-26 39.51 40.00 38.50 38.77 0.0M
2025-09-25 39.50 40.06 39.28 39.50 0.0M
2025-09-24 39.89 41.27 39.00 39.27 0.0M
2025-09-23 40.10 40.97 39.65 39.72 0.0M
2025-09-22 41.84 42.39 40.27 40.49 0.1M
2025-09-19 41.50 42.40 39.55 41.83 0.1M
2025-09-18 38.60 42.20 38.00 40.87 0.2M
2025-09-17 38.99 39.15 38.50 38.51 0.0M
2025-09-16 38.05 39.50 38.00 38.78 0.1M
2025-09-15 37.30 38.34 37.30 38.00 0.0M
2025-09-12 38.45 38.48 37.75 37.97 0.0M
2025-09-11 38.33 38.52 38.00 38.11 0.0M
2025-09-10 38.70 38.90 38.11 38.32 0.0M
2025-09-09 38.75 38.80 37.86 38.41 0.0M
2025-09-08 37.74 40.50 37.74 38.24 0.1M
2025-09-05 38.32 38.95 37.70 37.92 0.0M
2025-09-04 38.90 39.79 38.01 38.32 0.0M
2025-09-03 38.39 38.86 37.81 38.20 0.0M
2025-09-02 37.96 38.75 37.65 37.76 0.0M
2025-09-01 37.50 38.37 37.50 37.88 0.0M
2025-08-29 37.61 37.95 37.11 37.40 0.0M
2025-08-28 39.57 39.57 37.26 37.42 0.1M
2025-08-26 41.89 41.90 39.46 39.57 0.1M
2025-08-25 37.98 45.57 37.55 42.70 1.1M
2025-08-22 38.49 38.49 37.66 37.98 0.0M
2025-08-21 38.40 38.49 37.55 38.25 0.0M
2025-08-20 38.01 38.57 37.50 38.19 0.0M
2025-08-19 37.20 38.50 37.20 37.98 0.0M
2025-08-18 37.99 38.38 37.34 37.91 0.0M
2025-08-14 38.49 38.49 37.11 37.27 0.0M
2025-08-13 37.39 38.10 37.39 37.98 0.0M
2025-08-12 37.96 38.00 37.02 37.39 0.0M
2025-08-11 38.93 38.94 37.45 37.75 0.0M
2025-08-08 37.98 38.80 37.17 38.20 0.0M
2025-08-07 37.86 37.90 36.60 37.16 0.0M
2025-08-06 39.25 39.28 37.00 37.74 0.0M
2025-08-05 39.70 39.79 38.20 38.86 0.0M
2025-08-04 38.68 40.50 38.11 39.70 0.0M
2025-08-01 39.80 39.80 37.71 38.16 0.0M
2025-07-31 38.55 39.68 38.55 39.25 0.0M
2025-07-30 38.38 40.90 38.38 40.11 0.0M
2025-07-29 37.90 39.00 37.50 38.38 0.0M
2025-07-28 39.55 40.02 36.92 37.58 0.0M
2025-07-25 40.90 41.29 40.00 40.12 0.0M
2025-07-24 41.79 41.79 40.61 41.14 0.0M
2025-07-23 41.00 41.70 40.60 41.22 0.0M
2025-07-22 40.60 41.80 40.52 41.13 0.0M
2025-07-21 40.60 41.49 40.10 40.43 0.0M
2025-07-18 41.01 41.89 40.50 40.78 0.0M
2025-07-17 41.90 42.89 40.15 40.73 0.1M
2025-07-16 42.09 42.25 40.75 40.89 0.0M
2025-07-15 41.28 43.08 41.28 41.93 0.0M
2025-07-14 41.25 41.49 40.81 40.90 0.0M
2025-07-11 41.10 41.68 41.00 41.22 0.0M
2025-07-10 42.11 43.06 41.52 41.64 0.0M
2025-07-09 42.45 43.48 42.11 42.82 0.0M
2025-07-08 43.89 43.89 41.11 41.68 0.0M
2025-07-07 42.67 46.30 42.30 43.54 0.2M
2025-07-04 42.40 43.72 41.50 43.13 0.2M
2025-07-03 43.49 44.00 42.20 42.22 0.0M
2025-07-02 43.00 44.00 42.69 43.39 0.0M
2025-07-01 43.19 43.66 42.74 43.43 0.1M
2025-06-30 39.46 43.40 39.46 42.75 0.2M
2025-06-27 41.30 41.30 39.65 40.05 0.0M
2025-06-26 40.50 41.88 40.50 41.13 0.0M
2025-06-25 41.02 41.68 40.00 40.36 0.0M
2025-06-24 41.75 42.64 41.05 41.61 0.0M
2025-06-23 38.74 42.70 38.02 41.68 0.2M
2025-06-20 37.25 38.90 37.25 38.73 0.0M
2025-06-19 37.61 38.99 37.50 37.80 0.0M
2025-06-18 38.57 39.19 37.60 38.29 0.0M
2025-06-17 39.76 39.82 38.50 38.58 0.0M
2025-06-16 39.01 40.28 38.81 39.44 0.0M
2025-06-13 39.20 39.99 38.50 39.52 0.0M
2025-06-12 41.53 42.01 40.16 40.57 0.0M
2025-06-11 42.00 43.39 41.67 42.12 0.1M
2025-06-10 43.25 43.92 41.12 41.99 0.1M
2025-06-09 39.62 43.59 39.51 43.05 0.3M
2025-06-06 39.41 39.90 39.15 39.44 0.0M
2025-06-05 39.13 39.94 39.02 39.35 0.0M
2025-06-04 39.39 39.39 38.90 39.01 0.0M
2025-06-03 39.35 40.30 39.15 39.25 0.0M
2025-06-02 39.25 39.98 38.90 39.59 0.0M
2025-05-30 39.56 39.60 39.00 39.18 0.0M
2025-05-29 39.52 39.56 39.00 39.30 0.0M
2025-05-28 39.10 39.99 39.10 39.87 0.0M
2025-05-27 39.37 39.89 39.04 39.32 0.0M
2025-05-26 40.45 40.60 39.05 39.37 0.0M
2025-05-23 40.03 40.30 39.00 39.80 0.0M
2025-05-22 39.01 39.74 38.50 39.30 0.0M
2025-05-21 40.04 40.05 38.00 39.13 0.0M
2025-05-20 40.38 40.69 39.51 39.84 0.0M
2025-05-19 40.50 40.75 40.10 40.24 0.0M
2025-05-16 41.00 41.24 40.10 40.27 0.0M
2025-05-15 41.34 41.40 39.63 40.77 0.1M
2025-05-14 40.92 42.50 39.99 41.73 0.1M
2025-05-13 39.44 40.99 39.00 39.69 0.0M
2025-05-12 36.25 39.40 36.25 38.97 0.0M
2025-05-09 37.15 37.15 34.60 35.94 0.0M
2025-05-08 37.99 38.36 36.50 37.00 0.0M
2025-05-07 38.87 38.87 37.01 37.48 0.0M
2025-05-06 39.60 40.74 38.15 38.74 0.0M
2025-05-05 40.61 41.40 40.21 40.80 0.0M
2025-05-02 43.70 43.70 40.20 40.43 0.1M
2025-04-30 44.65 50.68 43.56 44.31 2.3M
2025-04-29 35.82 42.24 35.32 42.24 1.2M
2025-04-28 35.56 35.99 34.53 35.20 0.0M
2025-04-25 36.41 36.42 34.64 34.76 0.0M
2025-04-24 35.80 36.60 35.80 36.41 0.0M
2025-04-23 36.34 37.00 35.08 35.92 0.0M
2025-04-22 36.99 37.13 34.99 35.77 0.0M
2025-04-21 36.42 36.99 36.12 36.64 0.0M
2025-04-17 35.70 37.85 35.11 36.46 0.0M
2025-04-16 35.34 36.10 34.68 35.61 0.0M
2025-04-15 33.51 36.80 33.51 35.00 0.0M
2025-04-11 33.40 34.10 33.24 33.36 0.0M
2025-04-09 33.70 33.93 32.43 33.13 0.0M
2025-04-08 34.33 34.89 33.05 33.14 0.0M
2025-04-07 33.39 34.00 32.42 33.68 0.0M
2025-04-04 35.00 35.90 34.21 35.49 0.0M
2025-04-03 34.59 35.70 34.19 35.37 0.0M
2025-04-02 34.56 35.39 34.11 34.59 0.0M
2025-04-01 34.28 35.29 33.50 34.53 0.0M
2025-03-28 33.89 34.49 33.56 34.29 0.0M
2025-03-27 33.72 34.69 33.50 33.72 0.0M
2025-03-26 35.00 35.18 33.61 33.93 0.0M
2025-03-25 35.74 36.18 34.00 34.86 0.0M
2025-03-24 34.65 36.30 34.60 35.68 0.0M
2025-03-21 35.20 36.40 35.02 35.46 0.0M
2025-03-20 35.74 36.38 35.00 35.40 0.0M
2025-03-19 35.61 35.73 34.30 34.90 0.0M
2025-03-18 33.62 36.30 33.61 34.73 0.0M
2025-03-17 34.90 35.40 33.50 33.59 0.0M
2025-03-13 34.37 35.75 34.11 34.59 0.0M
2025-03-12 33.00 35.89 33.00 34.48 0.0M
2025-03-11 34.91 37.48 32.81 33.31 0.0M
2025-03-10 36.31 36.79 35.05 35.63 0.0M
2025-03-07 36.83 37.00 35.99 36.31 0.0M
2025-03-06 35.60 37.34 35.25 35.73 0.0M
2025-03-05 34.00 36.10 33.05 35.58 0.0M
2025-03-04 32.41 34.00 32.13 33.35 0.0M
2025-03-03 32.51 33.69 31.21 32.68 0.0M
2025-02-28 34.10 34.87 31.99 32.51 0.0M
2025-02-27 35.78 35.78 34.20 34.87 0.0M
2025-02-25 37.58 37.99 35.50 35.78 0.0M
2025-02-24 36.51 37.70 36.11 37.08 0.0M
2025-02-21 36.89 37.33 36.71 36.77 0.0M
2025-02-20 36.50 37.20 35.77 36.75 0.0M
2025-02-19 34.01 40.97 34.01 36.62 0.1M
2025-02-18 38.79 38.79 34.22 34.42 0.0M
2025-02-17 36.15 37.39 35.09 35.68 0.0M
2025-02-14 39.78 40.40 36.62 37.43 0.0M
2025-02-13 38.28 40.70 38.28 39.83 0.0M
2025-02-12 38.14 39.39 35.55 38.29 0.0M
2025-02-11 39.15 39.40 38.00 38.90 0.0M
2025-02-10 40.20 40.45 38.50 39.15 0.0M
2025-02-07 41.53 42.50 40.00 40.69 0.0M
2025-02-06 42.44 42.59 41.51 42.05 0.0M
2025-02-05 42.77 43.00 42.01 42.35 0.0M
2025-02-04 40.91 43.45 40.82 42.20 0.0M
2025-02-03 41.76 41.95 40.72 40.91 0.0M
2025-02-01 42.40 42.60 40.98 41.95 0.0M
2025-01-31 41.52 42.54 40.80 41.42 0.0M
2025-01-30 40.81 41.35 40.50 40.63 0.0M
2025-01-29 40.17 41.48 40.17 40.93 0.0M
2025-01-28 40.26 41.09 39.50 40.18 0.0M
2025-01-27 41.50 42.01 40.02 40.30 0.0M
2025-01-24 43.24 44.39 43.00 43.17 0.0M
2025-01-23 43.53 43.98 42.86 43.00 0.0M
2025-01-22 44.00 44.00 42.51 43.31 0.0M
2025-01-21 44.07 44.79 43.20 43.63 0.0M
2025-01-20 43.21 44.48 43.20 43.98 0.0M
2025-01-17 44.57 44.69 43.22 43.62 0.0M
2025-01-16 45.42 45.42 43.04 44.16 0.0M
2025-01-15 41.98 46.24 40.66 42.69 0.1M
2025-01-14 40.45 41.99 40.27 41.40 0.0M
2025-01-13 43.32 43.32 39.21 39.96 0.0M
2025-01-10 45.98 45.98 42.40 43.33 0.0M
2025-01-09 46.29 46.54 45.51 45.78 0.0M
2025-01-08 46.89 47.09 45.81 46.54 0.0M
2025-01-07 46.44 48.40 45.97 47.25 0.1M
2025-01-06 47.50 48.75 46.40 46.51 0.0M
2025-01-03 46.00 48.00 45.80 46.97 0.1M
2025-01-02 46.49 46.90 45.55 46.14 0.0M
2025-01-01 47.39 47.39 45.30 46.50 0.0M