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
2023-12-29 39.70 40.00 39.05 39.50 0.0M
2023-12-28 40.95 41.00 39.60 39.85 0.0M
2023-12-27 40.00 41.45 40.00 40.45 0.1M
2023-12-26 40.00 40.95 39.50 40.00 0.1M
2023-12-22 39.45 40.45 38.80 39.30 0.1M
2023-12-21 38.00 40.75 37.25 39.05 0.2M
2023-12-20 42.90 42.90 38.15 38.45 0.6M
2023-12-19 40.50 42.20 40.25 41.80 0.4M
2023-12-18 39.20 40.50 39.05 40.40 0.2M
2023-12-15 39.15 39.60 38.50 38.60 0.0M
2023-12-14 39.05 39.90 39.05 39.15 0.0M
2023-12-13 39.25 39.80 38.60 38.90 0.0M
2023-12-12 39.10 40.50 39.10 39.25 0.0M
2023-12-11 39.20 39.90 39.20 39.60 0.0M
2023-12-08 40.00 40.80 39.00 39.20 0.0M
2023-12-07 40.50 40.90 39.60 40.00 0.0M
2023-12-06 40.75 41.50 40.05 40.50 0.2M
2023-12-05 40.40 41.00 39.20 40.20 0.2M
2023-12-04 40.25 40.25 38.90 39.45 0.0M
2023-12-01 39.15 40.20 38.50 38.90 0.0M
2023-11-30 39.60 40.35 38.90 39.15 0.0M
2023-11-29 39.55 40.50 39.25 39.60 0.0M
2023-11-28 41.10 41.10 39.50 39.65 0.0M
2023-11-24 41.40 41.40 39.60 39.85 0.0M
2023-11-23 40.50 41.50 40.20 40.70 0.0M
2023-11-22 40.20 41.05 40.10 40.60 0.1M
2023-11-21 38.15 40.50 38.15 40.20 0.2M
2023-11-20 39.45 39.45 38.00 38.15 0.0M
2023-11-17 38.05 38.75 38.00 38.35 0.0M
2023-11-16 38.30 39.10 37.75 38.05 0.1M
2023-11-15 38.30 39.35 38.30 38.90 0.0M
2023-11-13 38.55 38.95 38.00 38.30 0.0M
2023-11-12 39.20 39.20 38.15 38.95 0.0M
2023-11-10 38.10 39.45 37.70 38.40 0.0M
2023-11-09 39.90 40.00 38.05 38.25 0.1M
2023-11-08 40.10 41.35 39.55 39.80 0.0M
2023-11-07 41.05 41.70 39.90 40.20 0.0M
2023-11-06 38.65 42.00 38.50 40.75 0.2M
2023-11-03 37.80 39.25 37.80 38.45 0.0M
2023-11-02 38.00 38.65 37.65 38.05 0.0M
2023-11-01 37.75 38.75 37.45 38.10 0.1M
2023-10-31 37.40 38.05 37.10 37.25 0.0M
2023-10-30 37.55 38.35 37.30 37.55 0.0M
2023-10-27 37.25 38.80 37.00 38.05 0.0M
2023-10-26 36.25 37.45 36.00 36.85 0.1M
2023-10-25 36.85 38.85 36.10 36.60 0.2M
2023-10-23 40.30 40.30 36.25 36.85 0.1M
2023-10-20 38.85 41.20 38.65 39.25 0.1M
2023-10-19 38.65 40.20 38.65 38.90 0.0M
2023-10-18 39.95 39.95 38.80 39.05 0.0M
2023-10-17 40.10 40.25 39.30 39.45 0.1M
2023-10-16 40.30 40.40 38.80 39.40 0.2M
2023-10-13 40.50 40.80 38.95 39.45 0.2M
2023-10-12 40.75 41.75 39.60 40.10 0.1M
2023-10-11 37.40 43.15 37.40 40.75 0.6M
2023-10-10 36.25 37.70 35.85 37.05 0.1M
2023-10-09 38.15 38.15 35.65 35.90 0.1M
2023-10-06 39.65 40.00 38.40 38.80 0.0M
2023-10-05 39.30 40.85 39.30 39.65 0.0M
2023-10-04 39.55 40.00 39.00 39.35 0.0M
2023-10-03 41.80 41.80 39.35 39.55 0.0M
2023-09-29 41.95 42.05 40.55 41.10 0.0M
2023-09-28 42.65 42.85 41.05 41.25 0.1M
2023-09-27 39.70 41.80 39.65 41.30 0.1M
2023-09-26 39.75 40.65 39.10 39.40 0.1M
2023-09-25 39.50 40.85 38.80 39.75 0.1M
2023-09-22 39.35 40.80 38.40 39.10 0.1M
2023-09-21 38.30 39.80 38.30 39.10 0.0M
2023-09-20 39.80 41.30 38.20 38.75 0.1M
2023-09-18 41.30 42.00 40.45 40.70 0.1M
2023-09-15 42.65 42.65 40.60 41.30 0.1M
2023-09-14 40.10 43.55 39.20 42.30 0.3M
2023-09-13 37.35 40.10 36.00 39.20 0.1M
2023-09-12 41.35 41.65 36.30 37.35 0.2M
2023-09-11 44.75 44.75 40.05 40.80 0.4M
2023-09-08 42.65 43.90 42.05 43.15 0.3M
2023-09-07 41.50 43.50 39.00 42.35 1.1M
2023-09-06 35.95 41.85 35.35 40.95 1.5M
2023-09-05 36.00 36.00 35.15 35.35 0.1M
2023-09-04 35.45 37.50 35.15 35.75 0.2M
2023-09-01 35.10 35.70 34.30 35.15 0.1M
2023-08-31 35.00 35.50 34.50 34.90 0.0M
2023-08-30 34.55 35.75 34.35 34.85 0.1M
2023-08-29 35.00 35.25 33.80 34.10 0.1M
2023-08-28 36.25 36.25 34.60 34.75 0.0M
2023-08-25 36.50 37.80 35.50 35.90 0.1M
2023-08-24 36.45 38.00 36.05 36.40 0.1M
2023-08-23 35.90 37.85 35.10 36.55 0.4M
2023-08-22 36.50 37.10 35.20 35.45 0.1M
2023-08-21 34.10 36.90 34.05 36.30 0.3M
2023-08-18 34.80 35.75 34.00 34.20 0.1M
2023-08-17 34.05 35.50 33.60 34.80 0.2M
2023-08-16 32.80 34.30 32.45 34.05 0.2M
2023-08-14 33.05 33.05 31.75 32.20 0.0M
2023-08-11 33.10 33.35 32.30 32.65 0.0M
2023-08-10 33.00 34.45 32.75 33.10 0.1M
2023-08-09 31.65 32.00 31.40 31.75 0.0M
2023-08-08 32.00 32.60 31.25 31.55 0.0M
2023-08-07 31.90 32.30 31.35 31.55 0.0M
2023-08-04 31.25 32.25 31.25 32.05 0.0M
2023-08-03 31.80 32.05 31.20 31.35 0.0M
2023-08-02 32.15 32.40 31.30 31.50 0.0M
2023-08-01 31.70 33.15 31.70 31.90 0.1M
2023-07-31 31.70 32.05 31.55 31.65 0.0M
2023-07-28 32.00 32.00 31.60 31.70 0.0M
2023-07-27 31.80 32.70 31.10 31.60 0.1M
2023-07-26 32.60 32.60 31.70 32.25 0.0M
2023-07-25 32.00 32.65 32.00 32.20 0.0M
2023-07-24 31.95 32.00 31.45 31.60 0.0M
2023-07-21 32.00 32.25 31.70 32.10 0.0M
2023-07-20 32.45 32.45 32.00 32.10 0.0M
2023-07-19 32.10 32.80 31.70 31.85 0.0M
2023-07-18 32.90 32.95 31.95 32.35 0.0M
2023-07-17 32.50 33.90 31.75 32.65 0.1M
2023-07-14 32.30 33.00 32.00 32.40 0.0M
2023-07-13 32.30 33.00 32.30 32.45 0.0M
2023-07-12 32.35 32.70 32.35 32.55 0.0M
2023-07-11 33.25 33.25 32.35 32.60 0.0M
2023-07-10 33.10 33.40 32.30 33.25 0.0M
2023-07-07 33.35 33.60 32.20 32.65 0.0M
2023-07-06 32.70 34.30 32.70 33.25 0.0M
2023-07-05 32.65 34.30 32.20 33.30 0.1M
2023-07-04 33.40 33.40 32.00 32.80 0.0M
2023-07-03 32.75 33.10 32.00 32.50 0.0M
2023-06-30 32.60 33.20 31.80 32.15 0.0M
2023-06-28 32.15 33.50 32.15 32.60 0.0M
2023-06-27 32.90 33.30 32.10 32.15 0.0M
2023-06-26 32.70 33.60 32.20 32.75 0.0M
2023-06-23 33.05 33.45 33.00 33.15 0.0M
2023-06-22 33.75 33.85 33.25 33.40 0.0M
2023-06-21 33.70 34.50 33.10 33.15 0.0M
2023-06-20 33.30 33.95 32.85 33.70 0.0M
2023-06-19 33.20 33.80 32.65 32.75 0.0M
2023-06-16 33.70 33.75 33.10 33.25 0.0M
2023-06-15 33.10 33.85 33.10 33.50 0.0M
2023-06-14 33.80 34.10 33.10 33.35 0.0M
2023-06-13 33.80 34.20 33.30 33.55 0.0M
2023-06-12 33.45 34.80 33.45 33.80 0.0M
2023-06-09 33.85 34.55 33.70 33.75 0.0M
2023-06-08 34.20 34.75 33.85 33.90 0.0M
2023-06-07 33.70 34.45 33.50 34.10 0.0M
2023-06-06 35.45 35.45 33.25 34.15 0.0M
2023-06-05 33.60 35.10 33.60 34.75 0.0M
2023-06-02 33.50 34.30 33.45 33.75 0.0M
2023-06-01 34.25 34.25 33.15 33.95 0.0M
2023-05-31 34.45 34.45 32.80 33.75 0.0M
2023-05-30 34.70 35.05 33.60 33.80 0.0M
2023-05-29 35.00 35.90 34.30 35.10 0.0M
2023-05-26 32.70 35.70 32.70 35.05 0.1M
2023-05-25 32.90 33.00 32.60 32.75 0.0M
2023-05-24 32.90 33.70 32.50 32.70 0.0M
2023-05-23 33.35 33.35 32.80 32.85 0.0M
2023-05-22 32.80 34.60 32.70 32.85 0.0M
2023-05-19 33.90 34.80 32.25 32.95 0.0M
2023-05-18 34.55 34.95 33.90 34.10 0.0M
2023-05-17 35.60 35.60 34.20 34.55 0.0M
2023-05-16 34.00 35.25 34.00 34.60 0.0M
2023-05-15 35.20 35.65 33.90 34.25 0.0M
2023-05-12 35.75 36.00 35.20 35.25 0.0M
2023-05-11 34.65 37.15 34.65 35.75 0.1M
2023-05-10 36.35 36.35 34.50 35.00 0.1M
2023-05-09 33.60 36.50 33.30 35.85 0.3M
2023-05-08 34.75 34.75 33.50 33.80 0.0M
2023-05-05 34.50 34.50 32.00 34.20 0.1M
2023-05-04 30.40 35.50 30.40 33.70 0.5M
2023-05-03 31.50 32.00 30.05 30.35 0.0M
2023-05-02 29.90 32.00 29.75 31.50 0.0M
2023-04-28 29.90 30.30 29.40 29.90 0.0M
2023-04-27 29.80 30.60 29.70 29.85 0.0M
2023-04-26 29.90 30.05 29.50 29.70 0.0M
2023-04-25 29.50 30.40 29.50 29.90 0.0M
2023-04-24 29.30 29.85 29.20 29.55 0.0M
2023-04-21 30.00 30.60 29.75 30.05 0.0M
2023-04-20 29.60 30.40 29.60 29.95 0.0M
2023-04-19 29.35 30.75 29.35 29.85 0.0M
2023-04-18 30.45 30.45 29.60 29.95 0.0M
2023-04-17 30.25 30.45 29.50 29.75 0.0M
2023-04-13 29.20 30.75 29.20 30.25 0.0M
2023-04-12 29.00 29.60 27.50 29.20 0.0M
2023-04-11 28.80 30.00 28.80 29.30 0.0M
2023-04-10 29.10 30.00 28.50 28.70 0.0M
2023-04-06 29.20 29.70 29.05 29.20 0.0M
2023-04-05 30.00 30.90 28.55 29.20 0.0M
2023-04-03 28.00 29.95 27.50 29.65 0.1M
2023-03-31 27.80 30.00 27.20 28.45 0.1M
2023-03-29 25.50 27.15 25.50 25.95 0.0M
2023-03-28 26.00 26.90 25.50 25.60 0.0M
2023-03-27 27.50 27.90 26.00 26.25 0.0M
2023-03-24 28.20 28.70 27.50 27.60 0.0M
2023-03-23 28.90 29.65 28.00 28.45 0.0M
2023-03-22 29.00 29.90 28.90 29.15 0.0M
2023-03-21 28.90 29.65 28.90 29.05 0.0M
2023-03-20 30.15 30.30 28.00 28.95 0.0M
2023-03-17 29.35 30.50 29.35 30.30 0.0M
2023-03-16 29.65 30.50 29.30 29.90 0.0M
2023-03-15 30.35 31.30 29.60 30.05 0.0M
2023-03-14 29.10 30.50 29.10 30.35 0.0M
2023-03-13 29.80 30.65 29.10 29.40 0.0M
2023-03-10 30.60 30.95 30.50 30.50 0.0M
2023-03-09 31.00 31.30 30.50 30.75 0.0M
2023-03-08 30.80 31.00 30.50 30.80 0.0M
2023-03-06 31.80 31.80 30.80 30.90 0.0M
2023-03-03 30.85 31.50 30.20 31.20 0.0M
2023-03-02 29.95 31.00 29.70 30.65 0.0M
2023-03-01 28.60 30.25 28.60 29.85 0.0M
2023-02-28 28.80 29.45 28.60 29.15 0.0M
2023-02-27 30.30 30.30 28.75 28.95 0.0M
2023-02-24 30.25 30.25 29.85 29.90 0.0M
2023-02-23 29.55 30.30 29.55 29.80 0.0M
2023-02-22 30.10 30.45 29.50 29.70 0.0M
2023-02-21 30.10 30.60 29.90 30.10 0.0M
2023-02-20 30.50 30.70 30.10 30.30 0.0M
2023-02-17 29.70 31.10 29.70 30.30 0.0M
2023-02-16 31.85 32.30 29.90 30.20 0.1M
2023-02-15 30.60 31.90 30.00 31.85 0.0M
2023-02-14 32.00 32.00 30.50 31.05 0.0M
2023-02-13 33.05 33.05 30.75 31.35 0.1M
2023-02-10 32.75 34.00 32.55 33.75 0.0M
2023-02-09 33.25 33.50 32.60 32.75 0.0M
2023-02-08 33.65 33.65 32.80 32.90 0.0M
2023-02-07 33.50 33.65 32.70 33.55 0.0M
2023-02-06 33.80 34.00 32.60 33.00 0.0M
2023-02-03 33.40 34.00 32.10 32.75 0.0M
2023-02-02 33.05 34.65 32.80 33.55 0.0M
2023-02-01 35.15 35.95 32.05 33.05 0.1M
2023-01-31 34.60 36.20 33.45 35.40 0.1M
2023-01-30 33.80 35.25 33.50 34.55 0.0M
2023-01-27 35.00 35.20 33.70 34.25 0.0M
2023-01-25 35.90 35.90 34.25 34.60 0.0M
2023-01-24 36.05 36.60 35.25 35.55 0.0M
2023-01-23 37.00 37.05 36.00 36.05 0.0M
2023-01-20 36.30 37.60 36.30 37.20 0.0M
2023-01-19 36.50 37.40 36.00 36.35 0.0M
2023-01-18 37.20 37.50 36.40 36.85 0.0M
2023-01-17 37.50 38.00 36.60 37.15 0.0M
2023-01-16 38.00 38.40 37.20 37.75 0.0M
2023-01-13 36.90 38.00 36.50 37.90 0.0M
2023-01-12 36.90 37.50 36.25 36.65 0.0M
2023-01-11 37.30 37.80 36.75 37.20 0.0M
2023-01-10 38.65 39.40 36.90 37.15 0.1M
2023-01-09 39.00 39.95 38.60 38.80 0.0M
2023-01-06 39.00 40.90 38.30 38.65 0.1M
2023-01-05 39.30 40.35 39.05 39.55 0.1M
2023-01-04 40.30 40.85 39.00 39.10 0.0M
2023-01-03 38.60 41.30 38.60 40.05 0.1M
2023-01-02 39.00 39.80 38.15 38.85 0.1M