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
2022-12-30 40.20 40.85 38.20 38.85 0.1M
2022-12-29 39.50 41.15 39.30 40.15 0.2M
2022-12-28 38.40 40.20 37.70 39.80 0.2M
2022-12-27 38.50 39.80 37.10 37.85 0.1M
2022-12-26 35.10 40.70 35.10 38.30 0.1M
2022-12-23 37.30 38.25 35.10 35.75 0.2M
2022-12-22 38.70 41.90 35.65 37.75 0.5M
2022-12-21 44.25 46.75 37.50 38.20 2.1M
2022-12-20 35.40 42.15 35.15 42.15 1.7M
2022-12-19 32.75 35.85 32.30 35.15 0.3M
2022-12-16 32.90 32.90 32.30 32.30 0.0M
2022-12-15 33.00 33.00 32.50 32.55 0.0M
2022-12-14 32.70 33.15 32.50 32.65 0.0M
2022-12-13 33.15 33.30 32.60 32.65 0.0M
2022-12-12 33.45 33.45 32.70 32.75 0.0M
2022-12-09 33.15 33.50 32.70 32.95 0.0M
2022-12-08 33.65 33.65 33.00 33.15 0.0M
2022-12-07 33.00 33.40 33.00 33.10 0.0M
2022-12-06 33.35 33.90 32.75 33.10 0.0M
2022-12-05 33.30 33.50 32.90 33.05 0.0M
2022-12-02 33.45 33.55 33.00 33.20 0.0M
2022-12-01 33.70 34.00 33.50 33.55 0.0M
2022-11-30 33.50 33.90 33.40 33.70 0.0M
2022-11-29 33.45 33.90 33.20 33.40 0.0M
2022-11-28 33.10 34.00 32.90 33.45 0.0M
2022-11-25 32.80 33.20 32.80 33.10 0.0M
2022-11-24 33.15 33.45 32.80 33.10 0.0M
2022-11-23 34.20 34.35 32.70 32.85 0.2M
2022-11-22 33.50 34.65 33.45 33.60 0.0M
2022-11-21 33.65 34.05 33.10 33.35 0.0M
2022-11-18 33.20 34.10 33.05 33.45 0.0M
2022-11-17 33.95 34.30 33.05 33.30 0.0M
2022-11-16 34.70 35.25 33.70 33.95 0.0M
2022-11-15 34.55 35.10 34.50 34.70 0.0M
2022-11-14 35.00 35.45 34.35 34.55 0.0M
2022-11-11 36.20 36.70 35.00 35.60 0.0M
2022-11-10 36.30 36.50 35.35 35.70 0.0M
2022-11-09 35.45 36.90 35.45 36.40 0.1M
2022-11-07 35.20 35.95 34.80 35.25 0.0M
2022-11-04 35.20 36.30 34.90 35.25 0.0M
2022-11-03 34.90 37.30 34.90 35.80 0.1M
2022-11-02 35.45 36.00 35.05 35.15 0.0M
2022-11-01 35.65 36.60 35.30 35.70 0.0M
2022-10-31 35.20 36.15 35.05 35.65 0.1M
2022-10-28 35.05 35.40 34.60 34.95 0.0M
2022-10-27 34.25 35.75 34.25 35.00 0.1M
2022-10-25 35.55 35.85 34.10 34.45 0.0M
2022-10-24 33.55 35.35 33.55 34.95 0.0M
2022-10-21 34.10 34.45 33.20 33.65 0.0M
2022-10-20 34.30 34.70 33.90 34.20 0.0M
2022-10-19 34.25 34.55 34.20 34.30 0.0M
2022-10-18 34.05 34.80 34.05 34.25 0.0M
2022-10-17 34.40 34.75 33.75 34.10 0.0M
2022-10-14 35.10 35.65 34.05 34.40 0.0M
2022-10-13 35.30 36.00 34.65 35.30 0.0M
2022-10-12 33.70 36.80 33.70 35.45 0.1M
2022-10-11 34.20 34.70 33.70 33.75 0.0M
2022-10-10 34.90 35.40 33.50 34.20 0.1M
2022-10-07 35.25 35.60 34.60 35.40 0.0M
2022-10-06 35.35 35.70 34.75 34.95 0.0M
2022-10-04 33.50 35.00 33.50 34.70 0.0M
2022-10-03 34.70 34.70 33.60 33.75 0.0M
2022-09-30 34.20 34.55 33.80 34.20 0.0M
2022-09-29 34.00 35.10 33.60 33.90 0.0M
2022-09-28 33.95 34.75 33.05 33.85 0.0M
2022-09-27 33.70 34.10 33.15 33.50 0.0M
2022-09-26 35.45 35.55 32.60 33.15 0.0M
2022-09-23 36.45 36.45 34.70 35.00 0.0M
2022-09-22 35.00 37.00 34.95 36.45 0.1M
2022-09-21 37.35 37.95 34.50 35.40 0.1M
2022-09-20 36.25 37.60 36.25 37.25 0.0M
2022-09-19 36.60 37.30 36.10 36.55 0.0M
2022-09-16 38.25 38.30 36.05 36.60 0.0M
2022-09-15 39.65 40.00 37.60 37.75 0.1M
2022-09-14 37.00 40.00 37.00 39.00 0.2M
2022-09-13 36.15 38.95 36.15 38.30 0.2M
2022-09-12 36.30 37.25 36.05 36.10 0.0M
2022-09-09 38.00 38.00 36.25 36.55 0.0M
2022-09-08 35.30 40.00 35.30 37.55 0.2M
2022-09-07 35.60 35.95 35.05 35.20 0.0M
2022-09-06 36.50 36.50 35.00 35.55 0.0M
2022-09-05 35.80 36.65 35.50 35.70 0.0M
2022-09-02 37.25 37.60 35.60 35.75 0.0M
2022-09-01 36.40 37.70 36.40 37.10 0.0M
2022-08-30 37.15 37.75 36.80 37.20 0.0M
2022-08-29 35.30 37.30 35.30 36.70 0.1M
2022-08-26 38.80 38.80 36.30 36.65 0.1M
2022-08-25 39.15 39.80 37.60 38.15 0.1M
2022-08-24 37.55 40.20 37.00 39.15 0.4M
2022-08-23 37.25 38.40 36.25 37.55 0.1M
2022-08-22 37.75 38.50 36.00 36.70 0.1M
2022-08-19 37.50 39.00 37.05 37.20 0.1M
2022-08-18 34.40 37.45 34.40 36.80 0.1M
2022-08-17 36.00 36.90 34.75 35.00 0.1M
2022-08-16 35.20 36.90 34.50 36.15 0.1M
2022-08-12 36.25 37.40 35.15 35.85 0.0M
2022-08-11 37.50 38.10 35.50 36.00 0.1M
2022-08-10 34.00 38.85 32.60 37.25 0.6M
2022-08-08 32.30 35.25 31.95 34.00 0.1M
2022-08-05 33.10 33.70 32.10 32.35 0.0M
2022-08-04 32.95 34.40 32.45 33.35 0.0M
2022-08-03 33.20 33.90 32.50 33.45 0.0M
2022-08-02 33.00 34.40 32.85 33.50 0.1M
2022-08-01 31.35 34.45 31.35 33.10 0.3M
2022-07-29 30.55 31.50 30.55 31.05 0.0M
2022-07-28 31.35 32.30 30.85 31.10 0.0M
2022-07-27 31.50 32.45 30.15 31.35 0.1M
2022-07-26 30.75 31.75 30.60 30.80 0.0M
2022-07-25 32.80 32.80 31.65 31.85 0.0M
2022-07-22 31.50 32.80 31.50 32.45 0.0M
2022-07-21 31.80 32.15 31.75 32.00 0.0M
2022-07-20 31.85 32.70 31.85 32.15 0.0M
2022-07-19 31.25 32.80 31.25 32.30 0.1M
2022-07-18 31.05 32.10 31.05 31.50 0.0M
2022-07-15 31.95 31.95 30.65 31.05 0.0M
2022-07-14 31.65 32.25 31.00 31.55 0.0M
2022-07-13 30.95 32.50 30.95 31.65 0.1M
2022-07-12 30.10 30.75 30.10 30.35 0.0M
2022-07-11 30.00 30.75 30.00 30.60 0.0M
2022-07-08 30.50 30.95 30.50 30.65 0.0M
2022-07-07 30.45 30.90 30.45 30.75 0.0M
2022-07-06 31.10 31.75 30.05 30.35 0.0M
2022-07-05 31.25 31.85 31.00 31.20 0.0M
2022-07-04 31.75 32.85 31.25 31.60 0.0M
2022-07-01 31.10 32.50 30.95 31.40 0.0M
2022-06-30 31.90 32.25 31.05 31.65 0.0M
2022-06-29 30.75 32.65 30.60 31.35 0.1M
2022-06-28 29.70 31.90 29.40 31.00 0.1M
2022-06-27 29.55 30.70 29.55 30.20 0.0M
2022-06-24 30.15 30.85 29.00 29.60 0.0M
2022-06-23 28.30 31.25 28.30 30.15 0.0M
2022-06-22 28.55 29.90 28.25 28.45 0.0M
2022-06-21 28.55 30.00 28.55 29.15 0.0M
2022-06-20 29.05 29.60 28.40 28.70 0.0M
2022-06-17 29.50 29.50 28.50 29.00 0.0M
2022-06-16 31.75 31.75 29.05 29.50 0.0M
2022-06-15 30.25 30.40 29.45 30.15 0.0M
2022-06-14 30.25 30.45 29.00 29.70 0.0M
2022-06-13 31.00 31.00 29.05 29.75 0.0M
2022-06-10 31.00 31.45 30.65 31.05 0.0M
2022-06-09 31.10 31.75 31.10 31.35 0.0M
2022-06-08 31.00 31.75 31.00 31.15 0.0M
2022-06-07 31.25 31.75 30.60 31.30 0.0M
2022-06-06 32.00 32.00 31.00 31.55 0.0M
2022-06-03 32.80 34.25 31.30 31.55 0.1M
2022-06-02 33.00 33.80 32.50 32.80 0.0M
2022-06-01 32.40 33.85 32.40 32.60 0.0M
2022-05-31 32.25 33.90 32.25 32.65 0.0M
2022-05-30 31.30 34.45 31.15 33.50 0.0M
2022-05-27 32.80 34.00 31.25 31.65 0.0M
2022-05-26 31.95 35.45 31.95 32.90 0.2M
2022-05-25 31.40 32.35 31.00 31.05 0.0M
2022-05-24 30.55 32.35 30.55 31.85 0.0M
2022-05-23 32.25 32.25 31.05 31.85 0.0M
2022-05-20 32.15 32.90 31.85 32.25 0.0M
2022-05-19 32.80 32.80 31.35 31.85 0.0M
2022-05-18 32.00 33.45 32.00 33.10 0.0M
2022-05-17 32.20 32.65 32.00 32.25 0.0M
2022-05-16 32.40 33.15 30.05 32.20 0.0M
2022-05-13 29.20 30.85 29.20 30.05 0.0M
2022-05-12 30.55 30.75 29.40 29.80 0.0M
2022-05-11 30.35 32.00 29.80 30.75 0.0M
2022-05-10 32.25 33.75 31.25 31.60 0.0M
2022-05-09 32.15 33.00 32.15 32.55 0.0M
2022-05-06 32.45 34.20 32.45 33.10 0.0M
2022-05-05 34.05 35.40 33.75 33.95 0.0M
2022-05-04 34.95 34.95 33.60 34.05 0.0M
2022-05-02 35.70 35.70 34.00 34.20 0.0M
2022-04-29 36.45 36.45 34.50 34.70 0.0M
2022-04-28 34.75 36.50 34.75 36.00 0.0M
2022-04-27 34.55 35.50 34.55 35.05 0.0M
2022-04-26 35.30 36.45 35.00 35.20 0.0M
2022-04-25 35.60 36.40 34.70 35.45 0.0M
2022-04-22 36.00 36.60 35.50 35.85 0.1M
2022-04-21 36.35 37.20 36.20 36.60 0.0M
2022-04-20 37.75 38.20 36.05 36.35 0.1M
2022-04-19 38.05 39.80 36.50 37.30 0.1M
2022-04-18 36.60 41.70 36.35 38.05 0.5M
2022-04-13 37.55 38.00 36.60 37.10 0.1M
2022-04-12 35.50 37.45 34.20 36.45 0.2M
2022-04-11 36.80 37.50 35.80 36.20 0.1M
2022-04-08 35.95 38.40 35.95 36.80 0.1M
2022-04-07 38.10 38.50 35.50 35.95 0.1M
2022-04-06 36.65 38.20 36.00 37.70 0.2M
2022-04-05 35.90 36.90 35.85 36.55 0.0M
2022-04-04 37.50 37.50 35.65 36.00 0.1M
2022-04-01 34.00 37.75 34.00 36.15 0.4M
2022-03-31 35.50 36.10 34.50 34.70 0.1M
2022-03-30 35.00 35.60 34.30 35.15 0.1M
2022-03-29 32.55 35.25 32.30 34.65 0.2M
2022-03-28 34.00 34.15 32.30 32.55 0.1M
2022-03-25 33.05 35.00 32.70 33.80 0.1M
2022-03-24 33.60 34.25 32.80 32.95 0.0M
2022-03-23 34.75 34.75 33.40 33.60 0.0M
2022-03-22 33.80 35.80 33.80 34.10 0.1M
2022-03-21 34.05 36.10 33.80 34.25 0.2M
2022-03-17 35.20 35.55 33.70 33.95 0.1M
2022-03-16 33.65 36.85 33.00 35.10 0.5M
2022-03-15 33.90 36.00 32.95 33.20 0.2M
2022-03-14 33.20 35.40 33.15 33.95 0.2M
2022-03-11 30.20 33.70 30.20 33.00 0.2M
2022-03-10 31.65 32.00 30.15 30.60 0.0M
2022-03-09 29.05 32.00 29.05 30.80 0.0M
2022-03-08 28.00 29.20 28.00 28.95 0.0M
2022-03-07 28.90 29.40 27.85 28.50 0.0M
2022-03-04 30.00 30.15 29.00 29.15 0.0M
2022-03-03 32.45 32.45 30.00 30.25 0.0M
2022-03-02 29.00 30.30 29.00 29.85 0.0M
2022-02-28 28.00 30.00 28.00 29.75 0.0M
2022-02-25 28.60 29.35 27.40 28.20 0.0M
2022-02-24 29.90 29.90 25.75 26.15 0.0M
2022-02-23 30.70 30.70 29.75 30.45 0.0M
2022-02-22 30.95 30.95 28.20 29.05 0.0M
2022-02-21 31.50 31.50 30.10 30.30 0.0M
2022-02-18 32.05 32.70 31.55 31.80 0.0M
2022-02-17 31.95 34.00 31.50 32.85 0.1M
2022-02-16 31.10 33.40 31.10 31.80 0.0M
2022-02-15 32.00 32.00 30.20 30.80 0.0M
2022-02-14 31.00 31.95 30.65 30.90 0.0M
2022-02-11 32.80 33.10 32.00 32.15 0.0M
2022-02-10 33.15 33.45 32.60 33.15 0.0M
2022-02-09 32.20 34.30 32.20 33.15 0.1M
2022-02-08 32.40 33.40 32.00 32.05 0.0M
2022-02-07 33.45 33.45 32.40 32.55 0.0M
2022-02-04 34.15 34.15 33.25 33.30 0.0M
2022-02-03 34.95 34.95 33.20 33.45 0.0M
2022-02-02 32.95 34.80 32.75 34.25 0.1M
2022-02-01 32.65 34.05 32.15 32.70 0.1M
2022-01-31 32.35 33.40 32.35 32.65 0.0M
2022-01-28 32.20 33.00 32.00 32.35 0.0M
2022-01-27 32.00 32.75 31.65 32.10 0.0M
2022-01-25 32.00 33.20 31.80 32.85 0.0M
2022-01-24 33.45 33.50 32.00 32.90 0.0M
2022-01-21 34.45 34.45 33.00 33.35 0.0M
2022-01-20 33.95 34.50 33.75 34.35 0.0M
2022-01-19 34.20 34.40 33.20 33.65 0.0M
2022-01-18 35.45 35.60 33.70 34.00 0.0M
2022-01-17 35.40 35.70 34.20 35.15 0.1M
2022-01-14 34.65 35.55 34.60 34.70 0.0M
2022-01-13 36.40 36.40 33.50 34.65 0.0M
2022-01-12 33.70 36.70 33.70 35.25 0.2M
2022-01-11 34.45 34.65 33.50 34.05 0.0M
2022-01-10 33.90 34.90 33.65 34.20 0.0M
2022-01-07 34.45 35.40 33.70 33.85 0.1M
2022-01-06 35.35 35.35 33.75 34.25 0.0M
2022-01-05 35.10 37.20 34.30 35.40 0.3M
2022-01-04 34.70 35.40 33.25 34.55 0.0M
2022-01-03 33.95 35.40 33.95 34.30 0.0M