Malu Paper Mills Limited MALUPAPER

NSE · India · Process Industries

INR 31.50+0.03 (+0.10%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.04	-1.37%	INR 31.45	INR 31.50	INR 30.47	7.57K
2026-09-30	INR 31.47	-0.66%	INR 32.30	INR 32.59	INR 31.45	12.91K
2026-09-29	INR 31.68	-0.69%	INR 31.70	INR 32.29	INR 31.25	6.55K
2026-09-28	INR 31.90	-2.12%	INR 32.50	INR 32.50	INR 31.66	1.78K
2026-09-25	INR 32.59	+2.52%	INR 32.35	INR 33.80	INR 31.80	14.63K
2026-09-24	INR 31.79	-0.63%	INR 32.63	INR 33.39	INR 31.71	3.98K
2026-09-23	INR 31.99	+0.03%	INR 32.15	INR 32.48	INR 31.90	9.66K
2026-09-22	INR 31.98	-0.44%	INR 32.12	INR 32.15	INR 31.90	8.58K
2026-09-21	INR 32.12	-0.12%	INR 32.32	INR 32.65	INR 31.90	4.20K
2026-09-18	INR 32.16	+0.59%	INR 31.90	INR 33.08	INR 31.60	17.44K
2026-09-17	INR 31.97	+0.98%	INR 32.39	INR 33.89	INR 31.90	23.46K
2026-09-16	INR 31.66	-3.94%	INR 33.00	INR 33.00	INR 31.05	28.88K
2026-09-15	INR 32.96	-4.55%	INR 34.53	INR 35.25	INR 32.92	11.02K
2026-09-11	INR 34.53	+0.41%	INR 33.90	INR 34.89	INR 33.65	8.78K
2026-09-10	INR 34.39	-1.21%	INR 34.81	INR 35.95	INR 33.20	53.16K
2026-09-09	INR 34.81	+0.64%	INR 34.75	INR 35.10	INR 34.10	20.34K
2026-09-08	INR 34.59	+4.60%	INR 33.44	INR 34.77	INR 33.10	95.72K
2026-09-07	INR 33.07	+4.49%	INR 32.44	INR 34.95	INR 31.69	181.61K
2026-09-04	INR 31.65	-2.44%	INR 32.97	INR 32.97	INR 31.15	8.35K
2026-09-03	INR 32.44	+4.48%	INR 30.90	INR 33.85	INR 30.80	73.41K
2026-09-02	INR 31.05	-2.79%	INR 31.80	INR 31.90	INR 30.30	30.52K
2026-09-01	INR 31.94	+0.82%	INR 31.63	INR 31.98	INR 31.15	11.44K
2026-08-31	INR 31.68	-1.12%	INR 32.04	INR 32.19	INR 31.61	4.56K
2026-08-28	INR 32.04	-0.65%	INR 32.00	INR 32.59	INR 31.61	4.29K
2026-08-27	INR 32.25	+1.67%	INR 31.60	INR 33.00	INR 31.60	8.32K
2026-08-26	INR 31.72	-0.91%	INR 32.01	INR 32.01	INR 31.50	862
2026-08-25	INR 32.01	+2.01%	INR 31.38	INR 32.61	INR 31.34	14.60K
2026-08-24	INR 31.38	+0.45%	INR 31.80	INR 31.80	INR 31.32	4.81K
2026-08-21	INR 31.24	+0.42%	INR 31.49	INR 32.19	INR 31.11	8.83K
2026-08-20	INR 31.11	+0.94%	INR 31.00	INR 32.00	INR 30.83	6.68K
2026-08-19	INR 30.82	-5.40%	INR 32.20	INR 32.20	INR 30.20	61.70K
2026-08-18	INR 32.58	+2.29%	INR 32.25	INR 32.89	INR 32.13	5.90K
2026-08-17	INR 31.85	+0.70%	INR 31.50	INR 32.00	INR 31.25	7.05K
2026-08-14	INR 31.63	-0.35%	INR 32.00	INR 32.00	INR 31.40	602
2026-08-13	INR 31.74	+0.57%	INR 32.00	INR 32.00	INR 31.28	2.48K
2026-08-12	INR 31.56	-0.13%	INR 32.00	INR 32.29	INR 31.52	2.74K
2026-08-11	INR 31.60	-0.75%	INR 31.51	INR 32.24	INR 31.00	13.73K
2026-08-10	INR 31.84	-2.57%	INR 32.50	INR 33.10	INR 31.55	15.60K
2026-08-07	INR 32.68	-3.17%	INR 33.75	INR 33.75	INR 32.41	15.35K
2026-08-06	INR 33.75	+1.35%	INR 33.20	INR 34.25	INR 32.82	10.34K
2026-08-05	INR 33.30	-0.45%	INR 33.98	INR 34.48	INR 32.50	8.51K
2026-08-04	INR 33.45	+0.90%	INR 33.27	INR 34.50	INR 32.80	19.63K
2026-08-03	INR 33.15	+2.76%	INR 32.70	INR 33.40	INR 32.20	9.65K
2026-07-31	INR 32.26	+1.57%	INR 31.71	INR 33.27	INR 31.03	19.76K
2026-07-30	INR 31.76	-3.49%	INR 32.91	INR 33.24	INR 31.06	57.64K
2026-07-29	INR 32.91	+1.26%	INR 32.56	INR 33.76	INR 32.50	28.08K
2026-07-28	INR 32.50	-7.67%	INR 35.03	INR 35.52	INR 32.30	58.96K
2026-07-27	INR 35.20	-1.35%	INR 36.00	INR 37.40	INR 35.00	114.21K
2026-07-24	INR 35.68	+2.15%	INR 34.99	INR 38.80	INR 34.51	299.38K
2026-07-23	INR 34.93	+0.23%	INR 34.46	INR 37.89	INR 33.17	449.89K
2026-07-22	INR 34.85	+15.59%	INR 30.00	INR 36.10	INR 29.35	458.14K
2026-07-21	INR 30.15	+4.33%	INR 28.70	INR 30.45	INR 28.70	13.78K
2026-07-20	INR 28.90	-3.31%	INR 29.91	INR 30.63	INR 28.20	19.31K
2026-07-17	INR 29.89	-1.12%	INR 30.21	INR 30.83	INR 29.75	12.86K
2026-07-16	INR 30.23	-1.37%	INR 31.05	INR 31.13	INR 30.00	6.64K
2026-07-15	INR 30.65	-1.54%	INR 31.00	INR 31.00	INR 30.35	3.51K
2026-07-14	INR 31.13	+1.70%	INR 31.00	INR 32.00	INR 30.67	12.56K
2026-07-13	INR 30.61	-0.20%	INR 30.10	INR 31.30	INR 30.10	6.44K
2026-07-10	INR 30.67	-1.98%	INR 31.29	INR 31.74	INR 29.90	15.02K
2026-07-09	INR 31.29	+1.43%	INR 31.50	INR 31.50	INR 30.99	328
2026-07-08	INR 30.85	-0.99%	INR 30.85	INR 31.95	INR 30.13	18.63K
2026-07-07	INR 31.16	+0.71%	INR 31.44	INR 31.84	INR 30.70	6.88K
2026-07-06	INR 30.94	-0.51%	INR 31.10	INR 31.50	INR 30.52	2.35K
2026-07-03	INR 31.10	-0.64%	INR 31.05	INR 31.79	INR 31.05	5.07K
2026-07-02	INR 31.30	-1.14%	INR 32.15	INR 32.15	INR 31.01	2.00K
2026-07-01	INR 31.66	+0.80%	INR 31.16	INR 32.19	INR 31.15	3.17K
2026-06-30	INR 31.41	+1.49%	INR 31.00	INR 32.00	INR 30.82	9.08K
2026-06-29	INR 30.95	0.00%	INR 31.10	INR 31.50	INR 30.75	3.73K
2026-06-26	INR 30.95	0.00%	INR 30.95	INR 30.95	INR 30.95	0
2026-06-25	INR 30.95	-0.80%	INR 31.25	INR 32.20	INR 30.60	7.94K
2026-06-24	INR 31.20	-0.79%	INR 31.70	INR 31.93	INR 31.03	6.05K
2026-06-23	INR 31.45	-0.29%	INR 31.54	INR 31.70	INR 31.30	4.59K
2026-06-22	INR 31.54	+0.67%	INR 32.05	INR 32.55	INR 31.33	12.34K
2026-06-19	INR 31.33	-2.09%	INR 32.30	INR 32.30	INR 31.00	14.92K
2026-06-18	INR 32.00	-0.78%	INR 32.60	INR 32.60	INR 32.00	9.67K
2026-06-17	INR 32.25	-1.35%	INR 32.89	INR 33.30	INR 32.20	10.02K
2026-06-16	INR 32.69	+0.40%	INR 32.90	INR 33.32	INR 32.40	5.49K
2026-06-15	INR 32.56	+1.37%	INR 32.87	INR 32.88	INR 32.26	3.58K
2026-06-12	INR 32.12	+3.78%	INR 31.70	INR 33.10	INR 31.70	8.16K
2026-06-11	INR 30.95	-0.26%	INR 30.90	INR 31.79	INR 30.37	3.66K
2026-06-10	INR 31.03	-4.61%	INR 32.15	INR 33.09	INR 30.25	40.43K
2026-06-09	INR 32.53	+2.36%	INR 31.86	INR 33.40	INR 31.86	5.67K
2026-06-08	INR 31.78	-1.43%	INR 32.24	INR 32.24	INR 31.50	3.12K
2026-06-05	INR 32.24	-0.25%	INR 32.80	INR 32.87	INR 32.20	5.17K
2026-06-04	INR 32.32	-0.65%	INR 32.60	INR 33.00	INR 32.20	11.46K
2026-06-03	INR 32.53	+0.06%	INR 32.80	INR 33.34	INR 32.51	755
2026-06-02	INR 32.51	-0.03%	INR 32.51	INR 32.99	INR 32.50	1.54K
2026-06-01	INR 32.52	-0.28%	INR 32.40	INR 33.44	INR 31.80	11.39K
2026-05-29	INR 32.61	0.00%	INR 32.59	INR 34.75	INR 32.59	15.91K
2026-05-28	INR 32.61	0.00%	INR 32.61	INR 32.61	INR 32.61	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.04	-1.37%	INR 31.45	INR 31.50	INR 30.47	7.57K
2026-09-30	INR 31.47	-0.66%	INR 32.30	INR 32.59	INR 31.45	12.91K
2026-09-29	INR 31.68	-0.69%	INR 31.70	INR 32.29	INR 31.25	6.55K
2026-09-28	INR 31.90	-2.12%	INR 32.50	INR 32.50	INR 31.66	1.78K
2026-09-25	INR 32.59	+2.52%	INR 32.35	INR 33.80	INR 31.80	14.63K
2026-09-24	INR 31.79	-0.63%	INR 32.63	INR 33.39	INR 31.71	3.98K
2026-09-23	INR 31.99	+0.03%	INR 32.15	INR 32.48	INR 31.90	9.66K
2026-09-22	INR 31.98	-0.44%	INR 32.12	INR 32.15	INR 31.90	8.58K
2026-09-21	INR 32.12	-0.12%	INR 32.32	INR 32.65	INR 31.90	4.20K
2026-09-18	INR 32.16	+0.59%	INR 31.90	INR 33.08	INR 31.60	17.44K
2026-09-17	INR 31.97	+0.98%	INR 32.39	INR 33.89	INR 31.90	23.46K
2026-09-16	INR 31.66	-3.94%	INR 33.00	INR 33.00	INR 31.05	28.88K
2026-09-15	INR 32.96	-4.55%	INR 34.53	INR 35.25	INR 32.92	11.02K
2026-09-11	INR 34.53	+0.41%	INR 33.90	INR 34.89	INR 33.65	8.78K
2026-09-10	INR 34.39	-1.21%	INR 34.81	INR 35.95	INR 33.20	53.16K
2026-09-09	INR 34.81	+0.64%	INR 34.75	INR 35.10	INR 34.10	20.34K
2026-09-08	INR 34.59	+4.60%	INR 33.44	INR 34.77	INR 33.10	95.72K
2026-09-07	INR 33.07	+4.49%	INR 32.44	INR 34.95	INR 31.69	181.61K
2026-09-04	INR 31.65	-2.44%	INR 32.97	INR 32.97	INR 31.15	8.35K
2026-09-03	INR 32.44	+4.48%	INR 30.90	INR 33.85	INR 30.80	73.41K
2026-09-02	INR 31.05	-2.79%	INR 31.80	INR 31.90	INR 30.30	30.52K
2026-09-01	INR 31.94	+0.82%	INR 31.63	INR 31.98	INR 31.15	11.44K
2026-08-31	INR 31.68	-1.12%	INR 32.04	INR 32.19	INR 31.61	4.56K
2026-08-28	INR 32.04	-0.65%	INR 32.00	INR 32.59	INR 31.61	4.29K
2026-08-27	INR 32.25	+1.67%	INR 31.60	INR 33.00	INR 31.60	8.32K
2026-08-26	INR 31.72	-0.91%	INR 32.01	INR 32.01	INR 31.50	862
2026-08-25	INR 32.01	+2.01%	INR 31.38	INR 32.61	INR 31.34	14.60K
2026-08-24	INR 31.38	+0.45%	INR 31.80	INR 31.80	INR 31.32	4.81K
2026-08-21	INR 31.24	+0.42%	INR 31.49	INR 32.19	INR 31.11	8.83K
2026-08-20	INR 31.11	+0.94%	INR 31.00	INR 32.00	INR 30.83	6.68K
2026-08-19	INR 30.82	-5.40%	INR 32.20	INR 32.20	INR 30.20	61.70K
2026-08-18	INR 32.58	+2.29%	INR 32.25	INR 32.89	INR 32.13	5.90K
2026-08-17	INR 31.85	+0.70%	INR 31.50	INR 32.00	INR 31.25	7.05K
2026-08-14	INR 31.63	-0.35%	INR 32.00	INR 32.00	INR 31.40	602
2026-08-13	INR 31.74	+0.57%	INR 32.00	INR 32.00	INR 31.28	2.48K
2026-08-12	INR 31.56	-0.13%	INR 32.00	INR 32.29	INR 31.52	2.74K
2026-08-11	INR 31.60	-0.75%	INR 31.51	INR 32.24	INR 31.00	13.73K
2026-08-10	INR 31.84	-2.57%	INR 32.50	INR 33.10	INR 31.55	15.60K
2026-08-07	INR 32.68	-3.17%	INR 33.75	INR 33.75	INR 32.41	15.35K
2026-08-06	INR 33.75	+1.35%	INR 33.20	INR 34.25	INR 32.82	10.34K
2026-08-05	INR 33.30	-0.45%	INR 33.98	INR 34.48	INR 32.50	8.51K
2026-08-04	INR 33.45	+0.90%	INR 33.27	INR 34.50	INR 32.80	19.63K
2026-08-03	INR 33.15	+2.76%	INR 32.70	INR 33.40	INR 32.20	9.65K
2026-07-31	INR 32.26	+1.57%	INR 31.71	INR 33.27	INR 31.03	19.76K
2026-07-30	INR 31.76	-3.49%	INR 32.91	INR 33.24	INR 31.06	57.64K
2026-07-29	INR 32.91	+1.26%	INR 32.56	INR 33.76	INR 32.50	28.08K
2026-07-28	INR 32.50	-7.67%	INR 35.03	INR 35.52	INR 32.30	58.96K
2026-07-27	INR 35.20	-1.35%	INR 36.00	INR 37.40	INR 35.00	114.21K
2026-07-24	INR 35.68	+2.15%	INR 34.99	INR 38.80	INR 34.51	299.38K
2026-07-23	INR 34.93	+0.23%	INR 34.46	INR 37.89	INR 33.17	449.89K
2026-07-22	INR 34.85	+15.59%	INR 30.00	INR 36.10	INR 29.35	458.14K
2026-07-21	INR 30.15	+4.33%	INR 28.70	INR 30.45	INR 28.70	13.78K
2026-07-20	INR 28.90	-3.31%	INR 29.91	INR 30.63	INR 28.20	19.31K
2026-07-17	INR 29.89	-1.12%	INR 30.21	INR 30.83	INR 29.75	12.86K
2026-07-16	INR 30.23	-1.37%	INR 31.05	INR 31.13	INR 30.00	6.64K
2026-07-15	INR 30.65	-1.54%	INR 31.00	INR 31.00	INR 30.35	3.51K
2026-07-14	INR 31.13	+1.70%	INR 31.00	INR 32.00	INR 30.67	12.56K
2026-07-13	INR 30.61	-0.20%	INR 30.10	INR 31.30	INR 30.10	6.44K
2026-07-10	INR 30.67	-1.98%	INR 31.29	INR 31.74	INR 29.90	15.02K
2026-07-09	INR 31.29	+1.43%	INR 31.50	INR 31.50	INR 30.99	328
2026-07-08	INR 30.85	-0.99%	INR 30.85	INR 31.95	INR 30.13	18.63K
2026-07-07	INR 31.16	+0.71%	INR 31.44	INR 31.84	INR 30.70	6.88K
2026-07-06	INR 30.94	-0.51%	INR 31.10	INR 31.50	INR 30.52	2.35K
2026-07-03	INR 31.10	-0.64%	INR 31.05	INR 31.79	INR 31.05	5.07K
2026-07-02	INR 31.30	-1.14%	INR 32.15	INR 32.15	INR 31.01	2.00K
2026-07-01	INR 31.66	+0.80%	INR 31.16	INR 32.19	INR 31.15	3.17K
2026-06-30	INR 31.41	+1.49%	INR 31.00	INR 32.00	INR 30.82	9.08K
2026-06-29	INR 30.95	0.00%	INR 31.10	INR 31.50	INR 30.75	3.73K
2026-06-26	INR 30.95	0.00%	INR 30.95	INR 30.95	INR 30.95	0
2026-06-25	INR 30.95	-0.80%	INR 31.25	INR 32.20	INR 30.60	7.94K
2026-06-24	INR 31.20	-0.79%	INR 31.70	INR 31.93	INR 31.03	6.05K
2026-06-23	INR 31.45	-0.29%	INR 31.54	INR 31.70	INR 31.30	4.59K
2026-06-22	INR 31.54	+0.67%	INR 32.05	INR 32.55	INR 31.33	12.34K
2026-06-19	INR 31.33	-2.09%	INR 32.30	INR 32.30	INR 31.00	14.92K
2026-06-18	INR 32.00	-0.78%	INR 32.60	INR 32.60	INR 32.00	9.67K
2026-06-17	INR 32.25	-1.35%	INR 32.89	INR 33.30	INR 32.20	10.02K
2026-06-16	INR 32.69	+0.40%	INR 32.90	INR 33.32	INR 32.40	5.49K
2026-06-15	INR 32.56	+1.37%	INR 32.87	INR 32.88	INR 32.26	3.58K
2026-06-12	INR 32.12	+3.78%	INR 31.70	INR 33.10	INR 31.70	8.16K
2026-06-11	INR 30.95	-0.26%	INR 30.90	INR 31.79	INR 30.37	3.66K
2026-06-10	INR 31.03	-4.61%	INR 32.15	INR 33.09	INR 30.25	40.43K
2026-06-09	INR 32.53	+2.36%	INR 31.86	INR 33.40	INR 31.86	5.67K
2026-06-08	INR 31.78	-1.43%	INR 32.24	INR 32.24	INR 31.50	3.12K
2026-06-05	INR 32.24	-0.25%	INR 32.80	INR 32.87	INR 32.20	5.17K
2026-06-04	INR 32.32	-0.65%	INR 32.60	INR 33.00	INR 32.20	11.46K
2026-06-03	INR 32.53	+0.06%	INR 32.80	INR 33.34	INR 32.51	755
2026-06-02	INR 32.51	-0.03%	INR 32.51	INR 32.99	INR 32.50	1.54K
2026-06-01	INR 32.52	-0.28%	INR 32.40	INR 33.44	INR 31.80	11.39K
2026-05-29	INR 32.61	0.00%	INR 32.59	INR 34.75	INR 32.59	15.91K
2026-05-28	INR 32.61	0.00%	INR 32.61	INR 32.61	INR 32.61	0