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
2024-12-31 45.25 47.50 45.25 45.66 0.1M
2024-12-30 45.95 46.75 45.50 45.75 0.0M
2024-12-27 46.15 46.49 45.47 45.88 0.0M
2024-12-26 46.33 46.46 45.40 45.48 0.0M
2024-12-24 46.36 47.64 45.56 46.04 0.0M
2024-12-23 47.80 48.00 45.81 46.27 0.0M
2024-12-20 47.53 47.73 46.40 46.53 0.0M
2024-12-19 46.96 49.00 46.61 47.10 0.1M
2024-12-18 48.19 48.50 46.81 46.97 0.0M
2024-12-17 49.40 49.40 47.55 47.99 0.0M
2024-12-16 48.40 50.50 47.78 48.56 0.3M
2024-12-13 47.50 49.39 47.21 47.58 0.1M
2024-12-12 48.85 48.89 47.25 47.50 0.0M
2024-12-11 48.16 48.99 47.80 48.23 0.0M
2024-12-10 48.85 49.48 48.00 48.09 0.0M
2024-12-09 48.70 49.58 48.30 48.60 0.1M
2024-12-06 48.25 49.90 48.11 48.58 0.1M
2024-12-05 49.93 49.95 48.25 48.71 0.1M
2024-12-04 48.97 50.75 48.34 49.35 0.2M
2024-12-03 52.41 52.41 47.95 48.24 0.5M
2024-12-02 44.75 54.09 44.75 52.96 1.5M
2024-11-29 44.76 46.49 44.68 45.08 0.1M
2024-11-28 46.02 46.54 43.35 44.21 0.1M
2024-11-27 46.40 46.60 46.01 46.24 0.0M
2024-11-26 44.65 46.30 44.36 45.69 0.1M
2024-11-25 44.14 45.75 42.96 44.10 0.0M
2024-11-22 43.55 45.00 43.48 43.99 0.0M
2024-11-21 44.30 48.10 43.00 43.91 0.1M
2024-11-19 45.41 45.77 43.51 43.74 0.0M
2024-11-18 45.69 45.69 43.31 44.10 0.0M
2024-11-14 44.15 46.03 43.61 44.69 0.0M
2024-11-13 46.06 46.98 43.58 44.83 0.0M
2024-11-12 46.52 47.59 45.00 45.99 0.0M
2024-11-11 47.15 47.67 46.00 46.07 0.0M
2024-11-08 47.95 48.14 47.16 47.67 0.0M
2024-11-07 48.46 49.02 47.70 47.84 0.0M
2024-11-06 47.00 48.98 47.00 48.45 0.1M
2024-11-05 46.65 49.44 46.64 47.44 0.1M
2024-11-04 47.38 49.94 45.15 47.33 0.3M
2024-11-01 46.25 48.80 46.00 46.86 0.1M
2024-10-31 45.40 47.09 45.32 46.25 0.0M
2024-10-30 45.75 46.49 45.00 45.31 0.0M
2024-10-29 46.49 47.05 44.71 45.50 0.0M
2024-10-28 45.57 46.80 44.50 45.61 0.0M
2024-10-25 45.95 46.67 44.62 45.30 0.1M
2024-10-24 44.70 47.80 44.50 45.18 0.1M
2024-10-23 44.65 49.50 43.35 44.90 0.2M
2024-10-22 46.00 46.89 43.50 43.66 0.0M
2024-10-21 46.40 47.00 45.79 45.80 0.0M
2024-10-18 47.16 47.65 46.16 46.86 0.0M
2024-10-17 46.90 48.43 46.90 47.37 0.0M
2024-10-16 47.99 48.65 47.00 47.08 0.1M
2024-10-15 49.35 49.50 47.02 47.38 0.1M
2024-10-14 49.70 49.70 48.15 48.87 0.1M
2024-10-11 47.81 49.96 47.81 48.51 0.1M
2024-10-10 49.45 50.49 48.01 48.46 0.1M
2024-10-09 47.20 52.50 47.20 48.60 0.2M
2024-10-08 48.40 49.00 47.16 47.50 0.1M
2024-10-07 49.75 51.00 46.05 46.76 0.1M
2024-10-04 55.54 55.54 48.65 49.00 0.6M
2024-10-03 46.00 54.51 44.61 53.48 1.5M
2024-10-01 46.11 46.70 45.10 45.43 0.0M
2024-09-30 47.11 47.18 45.60 46.03 0.0M
2024-09-27 48.35 48.35 46.78 47.07 0.0M
2024-09-26 47.99 48.13 46.05 46.52 0.0M
2024-09-25 47.46 49.14 46.72 47.30 0.1M
2024-09-24 48.01 48.29 47.02 47.36 0.0M
2024-09-23 48.25 48.95 47.38 48.25 0.1M
2024-09-20 47.19 48.08 46.11 47.53 0.0M
2024-09-19 50.00 50.00 46.21 46.88 0.1M
2024-09-18 49.90 50.39 48.61 49.17 0.1M
2024-09-17 49.39 49.68 47.40 49.27 0.1M
2024-09-16 49.45 49.75 48.20 48.66 0.1M
2024-09-13 49.00 50.82 48.10 48.89 0.1M
2024-09-12 48.52 49.00 47.53 47.94 0.1M
2024-09-11 49.50 49.50 47.80 48.37 0.1M
2024-09-10 48.09 49.84 48.09 49.17 0.1M
2024-09-09 49.32 49.32 46.26 48.09 0.1M
2024-09-06 51.94 51.94 48.53 49.32 0.1M
2024-09-05 47.55 53.50 47.30 52.02 0.6M
2024-09-04 47.48 48.30 47.00 47.13 0.0M
2024-09-03 47.30 48.98 46.27 47.42 0.1M
2024-09-02 47.80 49.90 47.01 47.62 0.0M
2024-08-30 48.68 48.99 47.01 47.33 0.1M
2024-08-29 47.20 50.00 47.20 48.68 0.1M
2024-08-28 50.30 51.06 48.48 48.68 0.1M
2024-08-27 51.35 51.65 49.07 49.46 0.1M
2024-08-26 54.15 54.80 51.00 51.36 0.4M
2024-08-23 46.99 51.72 45.91 50.33 0.4M
2024-08-22 48.19 48.85 46.45 46.66 0.1M
2024-08-21 46.09 47.80 45.31 47.35 0.1M
2024-08-20 48.31 48.35 45.21 45.81 0.2M
2024-08-19 41.25 50.20 41.25 48.44 0.9M
2024-08-16 41.20 43.05 41.20 41.84 0.1M
2024-08-14 43.00 43.36 40.21 40.91 0.1M
2024-08-13 45.45 46.00 42.70 43.38 0.0M
2024-08-12 46.70 46.70 44.11 44.63 0.0M
2024-08-09 47.80 47.80 45.50 46.01 0.0M
2024-08-08 46.70 48.01 45.03 45.43 0.1M
2024-08-07 47.00 47.90 44.60 46.25 0.1M
2024-08-06 45.50 48.80 43.80 43.92 0.1M
2024-08-05 47.00 47.00 44.22 45.45 0.1M
2024-08-02 47.97 48.79 46.26 47.94 0.1M
2024-08-01 52.00 52.00 48.05 48.65 0.3M
2024-07-31 55.00 55.90 51.50 52.66 2.0M
2024-07-30 41.60 48.79 40.62 48.79 0.6M
2024-07-29 42.00 42.90 40.30 40.66 0.1M
2024-07-26 40.90 42.74 40.90 41.13 0.0M
2024-07-25 40.70 41.51 40.25 41.12 0.0M
2024-07-24 40.98 42.50 39.62 41.69 0.0M
2024-07-23 42.12 42.48 39.48 40.02 0.0M
2024-07-22 39.25 42.75 37.20 42.12 0.1M
2024-07-19 42.00 43.02 39.00 39.58 0.1M
2024-07-18 42.79 43.15 41.31 41.49 0.0M
2024-07-16 44.25 44.59 42.55 42.79 0.1M
2024-07-15 44.95 47.49 42.30 43.20 0.4M
2024-07-12 41.40 41.50 39.62 41.31 0.0M
2024-07-11 40.99 41.33 38.60 40.94 0.1M
2024-07-10 38.94 39.70 37.76 39.37 0.1M
2024-07-09 38.25 39.00 37.67 38.17 0.0M
2024-07-08 38.20 39.50 37.70 38.24 0.0M
2024-07-05 39.95 39.95 37.82 39.45 0.0M
2024-07-04 40.80 40.80 39.06 39.82 0.0M
2024-07-03 38.50 39.02 37.25 39.02 0.1M
2024-07-02 35.68 37.17 34.00 37.17 0.0M
2024-07-01 36.62 36.62 35.01 35.40 0.0M
2024-06-28 36.01 36.08 35.90 35.90 0.0M
2024-06-27 36.40 36.40 36.30 36.30 0.0M
2024-06-26 37.20 37.20 36.45 36.45 0.0M
2024-06-25 37.25 37.25 37.20 37.20 0.0M
2024-06-24 36.50 37.23 36.50 37.23 0.0M
2024-06-21 36.15 36.70 36.15 36.50 0.0M
2024-06-20 35.80 36.20 35.80 36.20 0.0M
2024-06-19 36.20 36.20 35.50 35.50 0.0M
2024-06-18 36.97 36.97 36.23 36.23 0.0M
2024-06-14 36.70 36.97 36.70 36.97 0.0M
2024-06-13 35.85 36.25 35.85 36.25 0.0M
2024-06-12 35.80 35.85 35.80 35.80 0.0M
2024-06-11 35.99 35.99 35.85 35.85 0.0M
2024-06-10 35.35 36.05 35.35 36.05 0.0M
2024-06-07 34.75 35.35 34.75 35.35 0.0M
2024-06-06 34.70 34.90 34.70 34.70 0.0M
2024-06-05 34.85 34.85 34.70 34.70 0.0M
2024-06-04 35.50 35.50 35.05 35.05 0.0M
2024-06-03 36.45 36.45 35.75 35.75 0.0M
2024-05-31 35.70 36.45 35.70 36.45 0.0M
2024-05-30 36.20 36.20 35.75 35.75 0.0M
2024-05-29 36.25 36.45 36.25 36.45 0.0M
2024-05-28 37.10 37.10 36.95 36.95 0.0M
2024-05-27 37.70 37.70 37.70 37.70 0.0M
2024-05-24 38.80 38.80 38.45 38.45 0.0M
2024-05-23 39.80 39.80 39.20 39.20 0.0M
2024-05-22 40.00 40.05 40.00 40.00 0.0M
2024-05-21 43.00 43.00 40.80 40.80 0.0M
2024-05-18 43.85 43.85 41.10 42.95 0.0M
2024-05-17 40.10 42.20 39.00 42.20 0.0M
2024-05-16 40.90 40.90 38.60 40.20 0.1M
2024-05-15 39.50 39.75 38.15 39.50 0.0M
2024-05-14 36.60 38.25 36.60 37.90 0.0M
2024-05-13 34.90 36.60 34.60 36.60 0.0M
2024-05-10 35.25 35.25 34.65 34.90 0.0M
2024-05-09 35.25 35.25 35.20 35.25 0.0M
2024-05-08 35.70 35.70 35.10 35.25 0.0M
2024-05-07 36.20 36.20 35.75 35.75 0.0M
2024-05-06 36.80 36.80 36.20 36.20 0.0M
2024-05-03 36.55 36.90 36.55 36.90 0.0M
2024-05-02 37.50 37.50 36.90 36.90 0.0M
2024-04-30 38.00 38.00 37.55 37.55 0.0M
2024-04-29 38.20 38.20 38.00 38.00 0.0M
2024-04-26 38.10 38.75 38.10 38.20 0.0M
2024-04-25 38.90 38.90 38.85 38.85 0.0M
2024-04-24 38.35 38.90 38.35 38.90 0.0M
2024-04-23 38.15 38.15 38.00 38.15 0.0M
2024-04-22 38.50 38.50 38.00 38.00 0.0M
2024-04-19 38.50 38.70 38.50 38.70 0.0M
2024-04-18 38.60 38.60 38.05 38.50 0.0M
2024-04-16 38.95 38.95 38.70 38.70 0.0M
2024-04-15 39.45 39.45 39.45 39.45 0.0M
2024-04-12 40.30 40.30 40.25 40.25 0.0M
2024-04-10 41.15 41.15 41.05 41.05 0.0M
2024-04-09 42.50 42.50 41.85 41.85 0.0M
2024-04-08 43.85 43.85 41.10 42.70 0.0M
2024-04-05 42.95 42.95 41.10 42.45 0.0M
2024-04-04 43.20 43.55 41.55 42.20 0.0M
2024-04-03 41.70 41.90 40.95 41.50 0.0M
2024-04-02 39.40 39.95 38.80 39.95 0.0M
2024-04-01 36.95 38.05 36.00 38.05 0.0M
2024-03-28 37.10 38.65 36.00 36.25 0.0M
2024-03-27 39.90 39.90 37.50 37.70 0.0M
2024-03-26 38.65 40.35 38.10 38.25 0.0M
2024-03-22 38.55 39.00 38.00 38.65 0.0M
2024-03-21 38.80 38.80 38.00 38.55 0.0M
2024-03-20 38.40 38.50 37.50 37.90 0.0M
2024-03-19 36.60 38.40 36.60 37.50 0.0M
2024-03-18 37.85 38.50 37.20 37.80 0.0M
2024-03-15 38.60 38.80 37.00 37.40 0.0M
2024-03-14 39.50 39.75 37.75 38.60 0.0M
2024-03-13 40.00 41.90 39.70 39.70 0.0M
2024-03-12 43.95 43.95 41.75 41.75 0.0M
2024-03-11 46.75 46.75 43.00 43.95 0.0M
2024-03-07 45.10 46.40 43.55 45.25 0.0M
2024-03-06 47.60 47.60 44.20 45.10 0.0M
2024-03-05 46.00 47.70 46.00 46.50 0.0M
2024-03-04 48.65 48.75 46.20 46.90 0.0M
2024-03-02 46.55 49.20 46.55 48.65 0.0M
2024-03-01 47.45 49.00 47.00 47.80 0.0M
2024-02-29 46.95 48.40 45.10 47.05 0.0M
2024-02-28 48.50 48.50 46.50 46.90 0.0M
2024-02-27 50.20 50.50 48.00 48.65 0.0M
2024-02-26 50.60 50.80 49.20 50.20 0.0M
2024-02-23 50.50 52.40 50.35 51.10 0.0M
2024-02-22 51.40 53.40 50.00 51.00 0.0M
2024-02-21 50.80 52.00 49.60 51.05 0.1M
2024-02-20 52.45 53.40 50.25 52.15 0.0M
2024-02-19 51.70 52.50 51.00 52.10 0.0M
2024-02-16 47.30 50.70 47.30 50.70 0.0M
2024-02-15 49.45 49.45 47.25 48.30 0.0M
2024-02-14 47.00 49.70 45.20 49.45 0.0M
2024-02-13 50.60 50.60 47.15 47.50 0.0M
2024-02-12 53.60 53.60 49.60 49.60 0.1M
2024-02-09 53.00 54.55 52.20 52.20 0.1M
2024-02-08 58.85 58.85 54.95 54.95 0.0M
2024-02-07 54.60 60.00 54.60 57.85 0.1M
2024-02-06 57.15 57.30 57.15 57.15 0.1M
2024-02-05 62.85 62.85 60.15 60.15 0.0M
2024-02-02 66.40 67.00 62.70 63.30 0.2M
2024-02-01 66.85 68.30 63.45 65.15 0.3M
2024-01-31 64.35 69.90 63.10 66.85 0.9M
2024-01-30 61.95 66.30 59.35 63.45 0.9M
2024-01-29 65.65 65.65 59.05 61.50 1.8M
2024-01-25 51.70 60.95 51.50 60.95 1.4M
2024-01-24 47.30 51.00 46.00 50.80 0.3M
2024-01-23 50.05 50.90 46.90 47.30 0.2M
2024-01-20 49.60 51.50 48.60 50.95 0.2M
2024-01-19 48.50 50.80 48.00 49.35 0.3M
2024-01-18 49.20 49.40 44.55 47.50 0.2M
2024-01-17 52.45 52.45 48.75 49.15 0.2M
2024-01-16 51.00 51.90 48.50 50.00 0.2M
2024-01-15 49.20 51.50 49.05 50.60 0.3M
2024-01-12 49.85 52.50 49.40 49.90 0.2M
2024-01-11 50.90 51.35 47.50 49.15 0.3M
2024-01-10 49.70 51.60 48.00 50.50 0.6M
2024-01-09 45.50 50.00 44.65 49.40 0.8M
2024-01-08 46.95 47.40 45.00 45.35 0.1M
2024-01-05 46.45 48.00 45.60 46.25 0.2M
2024-01-04 46.85 47.45 44.55 45.40 0.3M
2024-01-03 45.95 47.85 45.30 46.85 0.2M
2024-01-02 43.95 48.00 43.55 45.95 1.3M
2024-01-01 39.50 44.40 39.30 43.55 0.9M