Malu Paper Mills Ltd

MALP
🏛️ india →
38.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.25 35.25 33.95 34.10 0.0M
2021-12-30 35.60 36.20 33.15 34.60 0.1M
2021-12-29 31.95 35.70 31.65 35.10 0.2M
2021-12-28 31.00 32.60 30.50 31.95 0.0M
2021-12-27 30.50 31.00 30.00 30.70 0.0M
2021-12-24 30.25 31.40 30.25 30.90 0.0M
2021-12-23 30.55 31.15 30.55 30.70 0.0M
2021-12-22 31.40 31.40 30.20 30.50 0.0M
2021-12-21 29.80 31.35 29.80 30.75 0.0M
2021-12-20 31.45 31.45 30.05 30.25 0.0M
2021-12-17 32.45 32.45 30.40 30.95 0.0M
2021-12-16 33.35 33.35 31.90 32.30 0.0M
2021-12-15 32.90 32.90 31.80 32.05 0.0M
2021-12-14 32.95 32.95 32.10 32.65 0.0M
2021-12-13 32.70 33.70 32.40 32.65 0.0M
2021-12-10 32.20 33.45 32.20 32.90 0.0M
2021-12-09 31.70 32.60 31.25 32.45 0.0M
2021-12-08 31.30 31.95 30.85 31.45 0.0M
2021-12-07 31.05 32.00 31.05 31.25 0.0M
2021-12-06 30.25 32.10 30.25 31.05 0.0M
2021-12-03 32.10 32.10 31.65 31.70 0.0M
2021-12-02 31.25 32.70 31.25 32.10 0.0M
2021-12-01 30.50 32.95 30.50 31.25 0.0M
2021-11-30 31.95 31.95 30.45 30.60 0.0M
2021-11-29 31.70 32.00 31.00 31.20 0.0M
2021-11-26 31.35 32.50 31.35 31.70 0.0M
2021-11-25 32.50 33.00 32.40 32.85 0.0M
2021-11-24 32.05 33.20 32.05 32.95 0.0M
2021-11-23 32.25 32.80 31.65 32.35 0.0M
2021-11-22 33.50 33.65 31.75 32.00 0.0M
2021-11-18 34.10 34.45 33.00 33.40 0.0M
2021-11-17 35.45 35.45 34.05 34.25 0.0M
2021-11-16 33.75 36.00 33.10 34.75 0.1M
2021-11-15 34.10 34.10 32.75 33.10 0.0M
2021-11-12 34.45 34.80 33.85 34.10 0.0M
2021-11-11 34.40 34.95 33.95 34.20 0.0M
2021-11-10 34.85 35.45 34.65 34.95 0.0M
2021-11-09 35.00 35.25 34.35 34.75 0.0M
2021-11-08 35.50 35.50 34.35 34.55 0.0M
2021-11-04 33.60 34.45 31.15 34.20 0.0M
2021-11-03 33.90 34.05 33.10 33.60 0.0M
2021-11-02 34.50 34.50 33.20 33.40 0.0M
2021-11-01 34.85 34.85 33.70 34.00 0.0M
2021-10-29 34.20 34.45 33.60 34.15 0.0M
2021-10-28 34.80 34.90 33.60 33.95 0.0M
2021-10-27 34.55 35.75 34.55 34.75 0.1M
2021-10-26 34.20 34.80 34.10 34.45 0.0M
2021-10-25 34.85 34.90 33.55 33.90 0.0M
2021-10-22 36.00 36.00 34.50 34.95 0.0M
2021-10-21 35.20 35.80 34.75 35.25 0.0M
2021-10-20 35.40 35.50 34.60 34.95 0.0M
2021-10-19 36.25 36.50 35.10 35.35 0.1M
2021-10-18 37.20 37.50 36.20 36.30 0.0M
2021-10-14 37.15 37.70 36.55 36.70 0.0M
2021-10-13 37.95 39.00 36.35 37.05 0.1M
2021-10-12 37.50 39.50 36.90 37.60 0.1M
2021-10-11 38.50 38.70 36.95 37.50 0.1M
2021-10-08 37.70 40.00 37.60 38.25 0.1M
2021-10-07 38.85 38.95 36.90 37.95 0.1M
2021-10-06 41.85 42.20 38.05 38.35 0.4M
2021-10-05 35.25 42.40 34.95 41.70 1.2M
2021-10-04 35.40 36.40 35.00 35.40 0.1M
2021-10-01 34.85 35.50 34.60 35.05 0.0M
2021-09-30 37.50 37.50 34.60 34.95 0.2M
2021-09-29 32.95 33.80 32.95 33.45 0.0M
2021-09-28 34.55 34.80 33.20 33.30 0.1M
2021-09-27 33.10 35.30 32.85 34.30 0.1M
2021-09-24 32.55 33.60 32.50 33.10 0.0M
2021-09-23 33.15 33.50 31.30 32.65 0.0M
2021-09-22 32.65 33.75 32.65 33.15 0.0M
2021-09-21 33.05 33.40 32.00 32.55 0.0M
2021-09-20 34.40 34.65 32.60 32.95 0.0M
2021-09-17 35.20 35.20 34.30 34.40 0.0M
2021-09-16 34.95 35.60 34.75 34.85 0.0M
2021-09-15 34.40 35.20 34.40 34.90 0.0M
2021-09-14 34.50 35.35 34.50 34.70 0.0M
2021-09-13 35.10 35.20 34.65 34.80 0.0M
2021-09-09 35.60 35.90 34.80 35.10 0.0M
2021-09-08 34.95 36.40 34.95 35.65 0.1M
2021-09-07 35.25 35.50 34.70 34.90 0.0M
2021-09-06 35.40 36.00 35.00 35.15 0.0M
2021-09-03 35.55 35.80 35.10 35.50 0.0M
2021-09-02 35.70 36.45 35.25 35.50 0.1M
2021-09-01 34.50 36.90 34.50 35.45 0.1M
2021-08-31 35.55 36.00 34.65 34.95 0.0M
2021-08-30 35.55 36.85 35.10 35.50 0.0M
2021-08-27 35.50 35.95 35.10 35.30 0.0M
2021-08-26 35.40 36.25 35.20 35.35 0.0M
2021-08-25 35.50 36.55 35.15 35.40 0.0M
2021-08-24 34.60 35.95 34.10 35.65 0.0M
2021-08-23 35.25 36.25 34.20 34.65 0.0M
2021-08-20 35.75 37.00 34.65 35.00 0.0M
2021-08-18 35.95 37.50 35.40 36.00 0.1M
2021-08-17 37.00 38.00 35.50 35.90 0.1M
2021-08-16 37.50 37.65 36.60 37.00 0.0M
2021-08-13 37.45 40.30 36.90 37.50 0.3M
2021-08-12 36.40 37.50 35.55 37.05 0.1M
2021-08-11 37.95 37.95 32.85 35.45 0.1M
2021-08-10 39.30 39.30 34.20 35.90 0.2M
2021-08-09 39.00 40.50 38.25 39.90 0.2M
2021-08-06 39.50 40.80 38.55 39.15 0.1M
2021-08-05 37.35 42.40 35.75 39.90 0.7M
2021-08-04 39.90 40.25 37.00 37.35 0.1M
2021-08-03 39.75 40.90 39.05 39.25 0.1M
2021-08-02 39.80 40.80 39.00 39.35 0.1M
2021-07-30 41.30 41.30 39.45 39.65 0.1M
2021-07-29 42.05 44.00 39.80 40.75 0.7M
2021-07-28 39.70 43.20 38.20 41.70 1.1M
2021-07-27 36.05 41.20 35.60 39.30 0.7M
2021-07-26 36.90 36.90 35.60 36.05 0.0M
2021-07-23 38.20 38.50 36.05 36.90 0.1M
2021-07-22 35.30 39.70 35.05 37.75 0.4M
2021-07-20 36.40 36.40 35.05 35.20 0.1M
2021-07-19 36.10 36.35 35.35 35.85 0.1M
2021-07-16 37.00 37.50 36.05 36.30 0.1M
2021-07-15 37.70 38.00 36.25 36.60 0.1M
2021-07-14 38.50 38.90 37.50 37.75 0.2M
2021-07-13 37.60 39.40 37.45 38.30 0.2M
2021-07-12 38.05 38.75 37.25 37.35 0.1M
2021-07-09 38.00 40.30 37.60 37.95 0.4M
2021-07-08 40.80 42.10 37.90 38.65 1.4M
2021-07-07 34.10 39.50 34.10 39.50 2.3M
2021-07-06 33.95 34.55 32.60 32.95 0.1M
2021-07-05 33.35 34.80 33.35 33.85 0.1M
2021-07-02 33.55 34.50 33.20 33.65 0.1M
2021-07-01 34.25 35.35 33.15 33.90 0.2M
2021-06-30 32.65 34.45 32.30 33.80 0.1M
2021-06-29 34.30 34.30 32.20 32.40 0.1M
2021-06-28 33.10 35.05 33.05 33.35 0.1M
2021-06-25 33.75 34.65 33.20 33.65 0.1M
2021-06-24 34.30 34.80 33.50 33.75 0.1M
2021-06-23 35.65 36.70 34.25 34.65 0.4M
2021-06-22 33.60 37.05 33.00 35.35 1.1M
2021-06-21 32.10 34.00 31.00 33.00 0.1M
2021-06-18 33.35 33.35 30.65 32.20 0.1M
2021-06-17 33.10 34.25 32.55 32.75 0.1M
2021-06-16 34.35 35.05 32.90 33.55 0.1M
2021-06-15 31.60 35.05 31.35 34.25 0.2M
2021-06-14 32.40 32.60 31.10 31.60 0.1M
2021-06-11 33.35 33.35 32.05 32.45 0.1M
2021-06-10 33.30 33.50 32.30 33.25 0.1M
2021-06-09 33.15 34.30 32.50 32.70 0.2M
2021-06-08 32.80 34.20 31.90 32.90 0.1M
2021-06-07 34.50 34.75 32.50 32.65 0.1M
2021-06-04 36.80 37.65 33.60 34.15 0.7M
2021-06-03 32.00 36.40 31.65 35.75 1.2M
2021-06-02 30.05 33.95 30.05 31.90 0.7M
2021-06-01 31.10 31.75 29.70 29.80 0.1M
2021-05-31 28.15 32.60 28.15 30.85 0.5M
2021-05-28 29.50 29.55 28.15 28.40 0.1M
2021-05-27 28.35 29.95 27.70 28.70 0.1M
2021-05-26 28.65 28.85 28.10 28.20 0.0M
2021-05-25 30.00 30.00 28.10 28.25 0.1M
2021-05-24 29.30 29.40 28.20 28.45 0.0M
2021-05-21 29.20 29.55 28.15 28.25 0.0M
2021-05-20 29.25 31.00 28.45 29.05 0.2M
2021-05-19 26.90 29.75 26.60 28.50 0.1M
2021-05-18 27.20 27.75 26.70 27.00 0.0M
2021-05-17 26.10 27.10 26.10 26.90 0.0M
2021-05-14 26.55 27.25 26.15 26.45 0.0M
2021-05-12 27.70 27.70 26.20 26.55 0.0M
2021-05-11 26.35 27.75 26.10 27.15 0.0M
2021-05-10 27.25 27.75 26.25 26.75 0.0M
2021-05-07 26.90 28.50 26.45 26.80 0.1M
2021-05-06 27.35 27.35 26.30 26.65 0.0M
2021-05-05 28.00 28.80 26.20 27.15 0.1M
2021-05-04 25.30 28.45 25.05 27.35 0.3M
2021-05-03 24.50 25.00 24.40 24.80 0.0M
2021-04-30 25.25 25.65 24.90 24.95 0.0M
2021-04-29 26.30 26.40 25.05 25.10 0.0M
2021-04-28 25.50 26.80 24.50 25.65 0.0M
2021-04-27 25.50 25.50 25.00 25.05 0.0M
2021-04-26 24.85 25.55 24.50 25.00 0.0M
2021-04-23 25.45 25.45 24.30 24.85 0.0M
2021-04-22 25.95 25.95 24.75 24.80 0.0M
2021-04-20 25.10 25.85 24.70 24.90 0.0M
2021-04-19 25.00 25.55 24.20 24.95 0.0M
2021-04-16 25.05 26.80 24.40 25.35 0.0M
2021-04-15 25.85 26.00 25.00 25.50 0.0M
2021-04-13 24.00 26.00 24.00 25.20 0.0M
2021-04-12 26.00 26.00 24.30 24.55 0.0M
2021-04-09 26.50 26.95 26.10 26.40 0.0M
2021-04-08 26.60 27.05 26.10 26.30 0.0M
2021-04-07 26.25 26.35 25.60 25.80 0.0M
2021-04-06 27.20 27.20 25.95 26.25 0.0M
2021-04-05 27.45 27.45 26.10 26.20 0.0M
2021-04-01 25.90 27.85 25.90 27.00 0.0M
2021-03-31 26.20 26.80 26.05 26.25 0.0M
2021-03-30 26.50 26.90 25.90 26.15 0.0M
2021-03-26 26.75 27.50 26.10 26.45 0.0M
2021-03-25 27.65 27.80 26.30 26.60 0.0M
2021-03-24 27.85 28.90 27.50 27.70 0.0M
2021-03-23 27.70 27.70 26.55 27.40 0.0M
2021-03-22 26.50 27.30 26.15 26.35 0.0M
2021-03-19 26.25 27.20 25.60 26.60 0.0M
2021-03-18 29.65 29.65 26.05 26.55 0.0M
2021-03-17 29.80 29.80 28.20 28.40 0.0M
2021-03-16 28.60 30.55 28.60 29.30 0.2M
2021-03-15 28.45 28.45 27.20 27.80 0.0M
2021-03-12 28.05 28.30 27.30 27.35 0.0M
2021-03-10 28.05 28.05 27.00 27.50 0.0M
2021-03-09 27.75 28.65 27.20 27.55 0.0M
2021-03-08 29.25 29.25 27.10 27.90 0.0M
2021-03-05 29.05 29.75 27.75 28.40 0.0M
2021-03-04 29.00 29.00 28.05 28.25 0.0M
2021-03-03 30.50 31.00 29.15 29.30 0.1M
2021-03-02 27.60 29.90 27.20 29.35 0.2M
2021-03-01 27.15 27.90 26.70 27.20 0.0M
2021-02-26 27.35 27.85 27.00 27.15 0.0M
2021-02-25 28.50 28.50 27.30 27.80 0.0M
2021-02-24 27.25 29.00 27.00 28.20 0.0M
2021-02-23 26.55 27.40 26.30 26.85 0.0M
2021-02-22 27.40 27.50 26.60 27.05 0.0M
2021-02-19 27.85 28.45 26.50 27.20 0.0M
2021-02-18 26.80 27.75 26.40 27.35 0.0M
2021-02-17 26.85 27.00 26.20 26.70 0.0M
2021-02-16 27.00 27.15 26.40 26.90 0.0M
2021-02-15 28.45 28.45 26.70 26.75 0.0M
2021-02-12 28.25 28.35 26.80 27.50 0.0M
2021-02-11 27.50 28.65 26.50 27.15 0.0M
2021-02-10 28.25 28.80 27.60 27.85 0.0M
2021-02-09 29.20 29.20 27.25 27.90 0.0M
2021-02-08 28.25 29.50 27.05 28.70 0.0M
2021-02-05 27.55 28.75 26.75 27.40 0.0M
2021-02-04 27.75 27.75 26.75 27.15 0.0M
2021-02-03 27.35 27.95 26.25 27.05 0.0M
2021-02-02 27.80 27.80 26.75 27.25 0.0M
2021-02-01 27.95 27.95 26.55 27.30 0.0M
2021-01-29 27.10 27.55 26.65 26.75 0.0M
2021-01-28 27.10 27.95 26.55 27.10 0.0M
2021-01-27 26.85 27.60 26.50 27.10 0.0M
2021-01-25 27.95 27.95 26.60 27.05 0.0M
2021-01-22 28.45 29.25 27.35 27.90 0.0M
2021-01-21 28.80 29.45 28.45 28.75 0.0M
2021-01-20 29.15 29.55 28.60 29.15 0.0M
2021-01-19 29.70 29.70 28.90 29.05 0.0M
2021-01-18 29.40 29.85 28.50 29.30 0.0M
2021-01-15 29.95 29.95 29.00 29.40 0.0M
2021-01-14 29.00 30.10 28.50 29.25 0.0M
2021-01-13 30.25 30.25 28.40 29.50 0.0M
2021-01-12 28.40 30.30 28.40 29.40 0.0M
2021-01-11 30.90 30.90 29.15 29.70 0.0M
2021-01-08 30.50 30.50 29.25 29.80 0.0M
2021-01-07 29.20 30.25 29.20 30.00 0.0M
2021-01-06 30.60 30.60 29.05 30.10 0.0M
2021-01-05 30.35 30.70 29.50 30.15 0.0M
2021-01-04 31.00 31.00 29.60 30.25 0.0M
2021-01-01 30.25 30.95 29.50 30.45 0.0M