Malu Paper Mills Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
26-Feb-2021 | 27.40 | 27.90 | 27 | 27.20 | 75 | 0.24 | 6,955 | 0.85 | -0.20 |
25-Feb-2021 | 28.50 | 28.50 | 27.30 | 27.80 | 111 | 0.25 | 6,160 | 1.20 | -0.70 |
24-Feb-2021 | 27.30 | 29 | 27 | 28.20 | 177 | 0.57 | 13,481 | 2 | 0.95 |
23-Feb-2021 | 26.60 | 27.40 | 26.30 | 26.90 | 69 | 0.13 | 3,593 | 1.10 | 0.30 |
22-Feb-2021 | 27.40 | 27.50 | 26.60 | 27.10 | 106 | 0.34 | 11,066 | 0.90 | -0.30 |
19-Feb-2021 | 27.90 | 28.50 | 26.50 | 27.20 | 243 | 0.83 | 17,659 | 1.95 | -0.70 |
18-Feb-2021 | 26.80 | 27.80 | 26.40 | 27.40 | 301 | 0.91 | 14,123 | 1.35 | 0.55 |
17-Feb-2021 | 26.90 | 27 | 26.20 | 26.70 | 119 | 0.34 | 6,804 | 0.80 | -0.20 |
16-Feb-2021 | 27 | 27.20 | 26.40 | 26.90 | 93 | 0.20 | 5,606 | 0.75 | -0.10 |
15-Feb-2021 | 28.50 | 28.50 | 26.70 | 26.80 | 181 | 0.62 | 13,324 | 1.75 | -1.70 |
12-Feb-2021 | 28.30 | 28.40 | 26.80 | 27.50 | 130 | 0.55 | 16,162 | 1.55 | -0.80 |
11-Feb-2021 | 27.50 | 28.70 | 26.50 | 27.20 | 170 | 0.42 | 8,921 | 2.15 | -0.40 |
10-Feb-2021 | 28.30 | 28.80 | 27.60 | 27.90 | 66 | 0.12 | 2,433 | 1.20 | -0.40 |
09-Feb-2021 | 29.20 | 29.20 | 27.30 | 27.90 | 322 | 0.95 | 25,966 | 1.95 | -1.30 |
08-Feb-2021 | 28.30 | 29.50 | 27.10 | 28.70 | 427 | 0.86 | 24,738 | 2.45 | 0.45 |
05-Feb-2021 | 27.60 | 28.80 | 26.80 | 27.40 | 151 | 0.30 | 6,741 | 2 | -0.20 |
04-Feb-2021 | 27.80 | 27.80 | 26.80 | 27.20 | 94 | 0.29 | 7,422 | 1 | -0.60 |
03-Feb-2021 | 27.40 | 28 | 26.30 | 27.10 | 134 | 0.41 | 9,553 | 1.70 | -0.30 |
02-Feb-2021 | 27.80 | 27.80 | 26.80 | 27.30 | 100 | 0.39 | 8,468 | 1.05 | -0.60 |
01-Feb-2021 | 28 | 28 | 26.60 | 27.30 | 39 | 0.09 | 3,262 | 1.40 | -0.60 |
29-Jan-2021 | 27.10 | 27.60 | 26.70 | 26.80 | 28 | 0.34 | 12,671 | 0.90 | -0.40 |
28-Jan-2021 | 27.10 | 28 | 26.60 | 27.10 | 41 | 0.08 | 3,120 | 1.40 | 0 |
27-Jan-2021 | 26.90 | 27.60 | 26.50 | 27.10 | 44 | 0.16 | 5,836 | 1.10 | 0.25 |