BSE - Delayed Quote INR

Malu Paper Mills Limited (MALUPAPER.BO)

39.77

+0.63

+(1.61%)

At close: May 23 at 3:40:57 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	45.75	45.75	39.50	39.77	39.77	1,917
May 22, 2025	38.80	40.25	38.05	39.14	39.14	3,638
May 21, 2025	40.00	40.50	38.78	40.24	40.24	2,885
May 20, 2025	43.00	43.00	39.50	40.00	40.00	5,812
May 19, 2025	41.50	41.50	39.92	40.35	40.35	4,145
May 16, 2025	41.00	41.23	39.16	40.52	40.52	16,133
May 15, 2025	40.20	42.20	39.00	40.99	40.99	4,782
May 14, 2025	39.83	42.93	39.83	41.48	41.48	13,520
May 13, 2025	45.94	45.94	38.96	39.83	39.83	3,695
May 12, 2025	35.94	39.19	35.94	38.84	38.84	5,929
May 9, 2025	35.52	37.70	34.21	37.30	37.30	2,352
May 8, 2025	38.00	38.40	36.55	36.83	36.83	2,235
May 7, 2025	37.42	38.88	37.10	37.97	37.97	1,576
May 6, 2025	39.24	39.30	39.15	39.18	39.18	166
May 5, 2025	40.00	41.40	39.05	39.15	39.15	529
May 2, 2025	45.20	45.20	40.10	40.38	40.38	7,143
Apr 30, 2025	45.00	49.14	43.60	44.23	44.23	156,097
Apr 29, 2025	36.00	40.95	36.00	40.95	40.95	49,740
Apr 28, 2025	34.13	34.13	34.13	34.13	34.13	1
Apr 25, 2025	35.51	36.30	34.66	34.68	34.68	1,103
Apr 24, 2025	36.38	36.49	36.38	36.43	36.43	21
Apr 23, 2025	36.65	36.81	35.23	35.84	35.84	10,450
Apr 22, 2025	36.22	36.22	34.75	35.70	35.70	894
Apr 17, 2025	36.49	39.95	34.67	36.11	36.11	4,809
Apr 16, 2025	35.58	36.08	35.27	35.27	35.27	765
Apr 15, 2025	34.40	35.90	34.00	34.40	34.40	11,879
Apr 11, 2025	34.08	34.43	33.03	33.91	33.91	1,088
Apr 9, 2025	33.45	34.30	33.25	34.30	34.30	157
Apr 8, 2025	33.84	33.84	33.25	33.25	33.25	320
Apr 7, 2025	35.75	35.75	33.25	33.37	33.37	443
Apr 4, 2025	34.51	35.68	34.51	34.87	34.87	1,602
Apr 3, 2025	34.75	34.80	34.75	34.75	34.75	352
Apr 2, 2025	35.10	35.18	34.75	34.75	34.75	710
Apr 1, 2025	35.40	35.40	34.00	35.12	35.12	651
Mar 28, 2025	34.00	34.49	33.01	34.40	34.40	3,710
Mar 27, 2025	33.75	34.00	33.41	34.00	34.00	315
Mar 26, 2025	34.60	35.72	33.35	33.79	33.79	2,431
Mar 25, 2025	36.80	36.80	32.50	36.00	36.00	492
Mar 24, 2025	35.47	37.25	35.00	37.25	37.25	2,130
Mar 21, 2025	37.47	37.47	34.71	35.47	35.47	308
Mar 20, 2025	35.18	36.55	34.68	36.55	36.55	117
Mar 19, 2025	35.79	35.79	34.98	35.18	35.18	678
Mar 18, 2025	33.91	36.34	33.80	34.98	34.98	4,153
Mar 17, 2025	33.41	35.18	30.62	33.57	33.57	5,382
Mar 13, 2025	34.95	34.95	34.95	34.95	34.95	5
Mar 12, 2025	34.01	37.45	33.20	34.09	34.09	4,348
Mar 11, 2025	37.89	38.00	34.00	34.01	34.01	3,353
Mar 10, 2025	36.35	37.25	36.35	36.40	36.40	225
Mar 7, 2025	36.10	38.88	36.10	36.35	36.35	122
Mar 6, 2025	35.85	37.48	35.55	35.57	35.57	1,345
Mar 5, 2025	34.22	36.14	30.00	35.25	35.25	2,074
Mar 4, 2025	32.80	38.00	32.80	33.37	33.37	2,499
Mar 3, 2025	33.12	33.12	31.50	32.81	32.81	463
Feb 28, 2025	34.97	34.97	32.11	33.14	33.14	997
Feb 27, 2025	35.80	35.80	34.01	34.97	34.97	1,274
Feb 25, 2025	37.20	37.20	35.60	35.80	35.80	7,647
Feb 24, 2025	36.31	38.33	36.31	37.11	37.11	593
Feb 21, 2025	40.00	40.00	40.00	40.00	40.00	71
Feb 20, 2025	36.60	37.65	35.77	36.61	36.61	4,431
Feb 19, 2025	34.25	41.40	34.25	36.63	36.63	12,881
Feb 18, 2025	35.89	35.99	34.50	34.63	34.63	557
Feb 17, 2025	36.00	37.00	35.00	35.77	35.77	1,423
Feb 14, 2025	40.14	40.14	36.01	36.82	36.82	689
Feb 13, 2025	40.00	42.00	38.50	40.14	40.14	4,252
Feb 12, 2025	37.37	39.00	35.63	38.33	38.33	2,091
Feb 11, 2025	39.17	39.20	38.00	38.91	38.91	1,431
Feb 10, 2025	40.10	40.25	39.02	39.15	39.15	313
Feb 7, 2025	41.27	41.65	41.23	41.23	41.23	30
Feb 4, 2025	42.11	42.11	42.11	42.11	42.11	121
Feb 1, 2025	41.14	41.14	41.10	41.10	41.10	82
Jan 31, 2025	40.85	41.52	40.85	40.90	40.90	1,369
Jan 30, 2025	40.91	41.50	40.73	40.73	40.73	922
Jan 29, 2025	40.50	44.99	40.00	40.91	40.91	1,332
Jan 28, 2025	40.50	40.79	40.50	40.50	40.50	500
Jan 27, 2025	50.30	50.30	40.25	40.25	40.25	221
Jan 24, 2025	42.61	45.00	42.61	42.76	42.76	28
Jan 23, 2025	43.57	43.57	42.61	42.61	42.61	24
Jan 22, 2025	43.01	43.18	42.46	42.46	42.46	134
Jan 21, 2025	44.00	44.09	43.80	43.80	43.80	1,907
Jan 20, 2025	44.95	44.95	41.61	44.00	44.00	1,066
Jan 17, 2025	44.03	44.03	40.35	40.35	40.35	12
Jan 16, 2025	45.45	45.45	43.49	43.86	43.86	2,681
Jan 15, 2025	40.50	45.26	40.50	43.26	43.26	7,112
Jan 14, 2025	40.62	42.00	40.44	42.00	42.00	1,265
Jan 13, 2025	43.11	47.00	40.00	40.62	40.62	3,809
Jan 10, 2025	44.85	46.00	43.10	43.19	43.19	1,510
Jan 9, 2025	45.84	48.40	45.69	45.99	45.99	753
Jan 8, 2025	45.96	46.60	45.59	46.49	46.49	763
Jan 7, 2025	45.61	48.45	45.61	47.08	47.08	27,448
Jan 6, 2025	47.84	48.15	46.30	46.54	46.54	5,941
Jan 3, 2025	46.16	47.75	45.73	47.04	47.04	5,538
Jan 2, 2025	46.78	46.78	46.14	46.20	46.20	1,061
Jan 1, 2025	46.51	47.00	46.10	46.12	46.12	217
Dec 31, 2024	45.88	47.50	45.00	45.37	45.37	23,072
Dec 30, 2024	45.93	46.65	45.73	45.88	45.88	2,169
Dec 27, 2024	46.20	46.54	45.39	45.91	45.91	995
Dec 26, 2024	45.12	46.47	45.12	45.51	45.51	3,049
Dec 24, 2024	45.34	46.89	45.34	46.20	46.20	4,703
Dec 23, 2024	47.76	47.96	46.00	46.40	46.40	3,806
Dec 20, 2024	47.63	47.76	46.42	46.59	46.59	2,732
Dec 19, 2024	45.96	48.59	45.96	46.97	46.97	12,663
Dec 18, 2024	48.00	48.00	46.90	47.01	47.01	3,370
Dec 17, 2024	48.44	48.64	48.00	48.19	48.19	857
Dec 16, 2024	47.00	50.51	47.00	48.30	48.30	22,561
Dec 13, 2024	47.01	49.48	46.53	47.51	47.51	2,555
Dec 12, 2024	48.38	49.08	47.12	47.48	47.48	15,395
Dec 11, 2024	48.24	48.72	47.89	48.38	48.38	5,488
Dec 10, 2024	49.10	49.73	47.90	48.26	48.26	5,947
Dec 9, 2024	48.00	50.77	48.00	48.72	48.72	4,473
Dec 6, 2024	47.56	49.80	47.56	48.31	48.31	9,194
Dec 5, 2024	49.00	50.36	48.50	48.50	48.50	7,422
Dec 4, 2024	49.20	50.60	48.51	49.15	49.15	11,989
Dec 3, 2024	52.79	52.79	47.94	48.21	48.21	43,646
Dec 2, 2024	45.12	54.13	45.12	52.89	52.89	224,786
Nov 29, 2024	44.80	46.41	44.50	45.11	45.11	6,237
Nov 28, 2024	46.00	46.53	44.15	44.33	44.33	2,877
Nov 27, 2024	46.60	46.64	45.93	46.22	46.22	3,015
Nov 26, 2024	44.93	46.43	44.51	45.76	45.76	3,738
Nov 25, 2024	44.72	44.87	43.65	44.11	44.11	2,029
Nov 22, 2024	43.50	44.66	43.50	44.21	44.21	3,125
Nov 21, 2024	43.99	47.25	43.29	43.75	43.75	22,286
Nov 19, 2024	44.81	46.00	43.57	43.99	43.99	1,093
Nov 18, 2024	44.60	45.23	43.74	43.83	43.83	1,920
Nov 14, 2024	45.05	45.95	44.16	44.60	44.60	1,272
Nov 13, 2024	46.00	46.00	44.13	44.38	44.38	1,281
Nov 12, 2024	46.58	47.25	46.00	46.09	46.09	4,204
Nov 11, 2024	46.74	46.81	46.10	46.28	46.28	1,806
Nov 8, 2024	47.77	48.00	47.35	47.38	47.38	4,304
Nov 7, 2024	48.98	48.98	47.00	48.08	48.08	1,509
Nov 6, 2024	47.00	48.79	47.00	48.44	48.44	14,222
Nov 4, 2024	46.95	49.95	45.36	47.28	47.28	80,653
Nov 1, 2024	46.50	48.88	46.00	46.92	46.92	48,484
Oct 31, 2024	45.86	46.99	45.86	46.38	46.38	321
Oct 29, 2024	46.10	46.15	44.68	45.73	45.73	377
Oct 28, 2024	44.68	46.70	44.68	45.40	45.40	1,716
Oct 25, 2024	44.67	46.50	44.67	45.08	45.08	4,839
Oct 24, 2024	44.95	46.94	44.55	45.49	45.49	3,789
Oct 23, 2024	44.95	48.86	43.05	45.75	45.75	12,022
Oct 22, 2024	44.99	46.04	43.28	43.41	43.41	10,001
Oct 21, 2024	46.87	47.00	45.62	45.91	45.91	2,055
Oct 18, 2024	47.00	47.44	46.58	46.96	46.96	446
Oct 17, 2024	47.13	47.99	47.11	47.35	47.35	2,234
Oct 16, 2024	47.00	48.59	46.00	47.11	47.11	15,163
Oct 15, 2024	48.41	48.65	47.05	47.48	47.48	4,826
Oct 14, 2024	49.25	49.72	48.28	48.85	48.85	2,707
Oct 11, 2024	48.43	49.77	48.23	48.50	48.50	4,891
Oct 10, 2024	48.60	50.10	48.30	48.32	48.32	6,764
Oct 9, 2024	48.12	52.02	48.12	48.86	48.86	11,137
Oct 8, 2024	44.10	48.70	44.10	47.44	47.44	8,551
Oct 7, 2024	48.55	51.25	46.09	46.70	46.70	21,423
Oct 4, 2024	54.30	55.00	48.71	49.16	49.16	82,749
Oct 3, 2024	41.50	54.69	41.50	53.23	53.23	447,966
Oct 1, 2024	46.05	46.74	45.19	45.58	45.58	2,942
Sep 30, 2024	46.95	46.97	45.80	46.08	46.08	1,256
Sep 27, 2024	47.67	47.67	46.90	46.92	46.92	3,945
Sep 26, 2024	47.09	48.40	46.02	46.74	46.74	6,243
Sep 25, 2024	47.54	48.49	47.09	47.36	47.36	831
Sep 24, 2024	48.01	49.00	43.00	47.29	47.29	1,592
Sep 23, 2024	47.50	49.00	47.50	48.20	48.20	1,975
Sep 20, 2024	47.03	47.90	46.10	47.51	47.51	2,955
Sep 19, 2024	49.28	49.28	46.11	46.73	46.73	1,531
Sep 18, 2024	49.00	50.50	49.00	49.01	49.01	3,177
Sep 17, 2024	49.10	49.73	47.35	49.07	49.07	5,343
Sep 16, 2024	48.60	49.69	48.52	49.10	49.10	1,302
Sep 13, 2024	49.33	50.30	47.85	48.81	48.81	16,090
Sep 12, 2024	47.97	48.80	47.84	48.30	48.30	6,443
Sep 11, 2024	48.55	49.06	48.00	48.05	48.05	1,318
Sep 10, 2024	48.65	49.84	48.65	49.03	49.03	2,235
Sep 9, 2024	48.75	48.75	46.87	47.38	47.38	1,001
Sep 6, 2024	52.82	52.82	48.60	49.25	49.25	4,815
Sep 5, 2024	48.78	53.48	48.78	51.93	51.93	20,792
Sep 4, 2024	47.50	48.30	46.91	47.05	47.05	2,448
Sep 3, 2024	47.04	47.81	46.50	47.05	47.05	9,267
Sep 2, 2024	46.45	49.77	45.79	48.00	48.00	9,626
Aug 30, 2024	48.45	48.70	47.11	47.37	47.37	7,620
Aug 29, 2024	49.60	49.60	48.55	48.63	48.63	1,562
Aug 28, 2024	49.99	51.00	48.40	48.64	48.64	19,865
Aug 26, 2024	52.07	54.20	51.34	51.40	51.40	72,085
Aug 23, 2024	45.50	51.38	45.50	49.84	49.84	15,793
Aug 22, 2024	46.80	48.79	46.45	46.52	46.52	9,730
Aug 21, 2024	46.30	47.67	45.75	47.49	47.49	4,446
Aug 20, 2024	48.45	48.45	45.43	45.75	45.75	9,050
Aug 19, 2024	42.37	49.95	42.37	48.43	48.43	78,247
Aug 16, 2024	41.69	43.05	41.63	41.63	41.63	1,966
Aug 14, 2024	43.40	43.40	40.70	40.81	40.81	15,593
Aug 13, 2024	45.60	45.95	42.51	43.87	43.87	9,567
Aug 12, 2024	47.18	47.18	44.10	44.71	44.71	8,818
Aug 9, 2024	46.10	47.37	45.96	46.25	46.25	5,216
Aug 8, 2024	47.28	47.77	44.99	45.34	45.34	10,831
Aug 7, 2024	46.98	47.83	45.41	46.35	46.35	9,779
Aug 6, 2024	47.00	47.83	43.83	43.99	43.99	14,583
Aug 5, 2024	47.00	47.00	44.00	45.47	45.47	23,878
Aug 2, 2024	48.00	48.80	46.20	47.96	47.96	24,628
Aug 1, 2024	51.99	51.99	48.05	48.78	48.78	61,506
Jul 31, 2024	54.30	55.85	51.93	53.22	53.22	171,569
Jul 30, 2024	41.45	48.76	40.85	48.76	48.76	38,691
Jul 29, 2024	42.87	42.87	40.55	40.64	40.64	4,511
Jul 26, 2024	41.22	42.08	41.00	41.02	41.02	4,682
Jul 25, 2024	40.80	41.29	40.42	41.22	41.22	2,675
Jul 24, 2024	41.00	41.97	41.00	41.74	41.74	911
Jul 23, 2024	41.54	42.05	39.52	39.82	39.82	6,865
Jul 22, 2024	42.75	42.75	38.50	42.19	42.19	11,334
Jul 19, 2024	39.02	42.30	39.00	39.31	39.31	33,284
Jul 18, 2024	42.63	42.63	41.30	41.34	41.34	3,517
Jul 16, 2024	43.85	44.55	42.63	42.83	42.83	17,709
Jul 15, 2024	44.90	46.36	42.59	43.67	43.67	76,219
Jul 12, 2024	40.34	41.25	40.01	40.99	40.99	4,470
Jul 11, 2024	37.66	41.16	37.66	41.16	41.16	3,339
Jul 10, 2024	38.35	39.50	37.25	39.20	39.20	11,254
Jul 9, 2024	38.97	38.97	38.05	38.35	38.35	2,127
Jul 8, 2024	39.59	39.59	37.15	38.79	38.79	854
Jul 5, 2024	39.20	40.00	38.15	38.82	38.82	4,345
Jul 4, 2024	40.80	40.84	39.23	40.00	40.00	2,391
Jul 3, 2024	37.10	38.91	37.10	38.91	38.91	6,637
Jul 2, 2024	35.93	37.06	35.93	37.06	37.06	2,096
Jul 1, 2024	35.28	36.49	35.05	35.30	35.30	6,936
Jun 28, 2024	36.00	36.00	36.00	36.00	36.00	116
Jun 27, 2024	36.54	36.54	36.54	36.54	36.54	179
Jun 26, 2024	37.74	37.74	37.05	37.28	37.28	283
Jun 25, 2024	37.02	37.05	37.02	37.05	37.05	751
Jun 24, 2024	37.44	37.44	37.00	37.44	37.44	7,200
Jun 21, 2024	36.00	36.71	36.00	36.71	36.71	501
Jun 20, 2024	36.00	36.00	35.30	36.00	36.00	1,820
Jun 19, 2024	35.30	36.20	35.30	35.80	35.80	579
Jun 18, 2024	37.24	37.24	35.80	35.95	35.95	1,613
Jun 14, 2024	36.51	36.51	36.51	36.51	36.51	800
Jun 13, 2024	36.20	36.20	35.55	35.80	35.80	1,248
Jun 12, 2024	35.50	36.00	35.50	35.51	35.51	5,597
Jun 11, 2024	36.05	36.05	35.13	36.00	36.00	2,394
Jun 10, 2024	35.76	35.76	35.76	35.76	35.76	110
Jun 7, 2024	34.75	35.06	34.40	35.06	35.06	1,626
Jun 6, 2024	34.40	35.31	34.40	34.98	34.98	1,686
Jun 5, 2024	35.30	35.30	34.62	34.62	34.62	3,768
Jun 4, 2024	35.32	35.32	35.32	35.32	35.32	90
Jun 3, 2024	36.45	36.45	36.04	36.04	36.04	4,613
May 31, 2024	35.35	36.77	35.35	36.77	36.77	2,507
May 30, 2024	36.50	36.50	36.06	36.06	36.06	2,506
May 29, 2024	36.96	36.96	36.26	36.79	36.79	1,521
May 28, 2024	36.96	36.96	36.96	36.96	36.96	4,485
May 27, 2024	38.40	38.40	37.71	37.71	37.71	7,897
May 24, 2024	39.00	39.00	38.47	38.47	38.47	6,399
May 23, 2024	39.24	39.25	39.24	39.25	39.25	371

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Malu Paper Mills Limited (MALUPAPER.BO)